Jpm Gl Sri Pa A Historical Data - JSEG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Gl Sri Pa A (JSEG)
Jpm Gl Sri Pa A (JSEG) Historical

Jpm Gl Sri Pa A (JSEG)

32.305

0.15

(0.47%)

Closed February 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	32.305	0.15	0.47	32.29	32.3425	32.2125	1221
1738258200	32.155	0.1	0.30	32.07	32.5925	32.0375	8448
1738171800	32.057499	0.06	0.20	32.055	32.115	32.04	1210
1738085400	31.9925	0.14	0.44	32.08	32.11	31.9875	1820
1737999000	31.8525	-0.55	-1.70	31.76	32.025	31.54	6057
1737739800	32.405	0.16	0.51	32.405	32.405	32.405	0
1737653400	32.24	0.02	0.05	32.24	32.24	32.24	0
1737567000	32.222499	0.3	0.95	32.17	32.25	32.1375	3133
1737480600	31.92	0.03	0.09	31.92	31.92	31.92	0
1737394200	31.89	0.16	0.50	31.89	31.89	31.89	0
1737135000	31.73	0.23	0.73	31.73	31.73	31.73	0
1737048600	31.5	0.14	0.44	31.5	31.5	31.5	0
1736962200	31.3625	0.5	1.60	31.3625	31.3625	31.3625	0
1736875800	30.8675	0.23	0.76	30.96	31.4825	30.815	3674
1736789400	30.635	-0.2	-0.66	30.62	30.7275	30.5825	648
1736530200	30.8375	-0.49	-1.57	30.8375	30.8375	30.8375	0
1736443800	31.33	0.02	0.06	31.33	31.33	31.33	0
1736357400	31.31	-0.26	-0.81	31.31	31.31	31.31	0
1736271000	31.565	-0.26	-0.80	31.63	31.6375	31.4375	10000
1736184600	31.82	0.52	1.68	31.82	31.82	31.82	0
1735925400	31.295	0.08	0.24	31.295	31.295	31.295	0
1735839000	31.22	0	0.02	31.22	31.22	31.22	0
1735666200	31.215	0	0.00	31.215	31.215	31.215	0
1735579800	31.215	-0.37	-1.17	31.215	31.215	31.215	0
1735320600	31.585	0.24	0.77	31.585	31.585	31.585	0
1735061400	31.345	0	0.00	31.345	31.345	31.345	0
1734975000	31.345	-0.09	-0.29	31.335	31.3475	31.3125	3771
1734715800	31.435	0.11	0.34	30.975	31.45	30.875	25711
1734629400	31.3275	-0.82	-2.56	31.3275	31.3275	31.3275	0
1734543000	32.15	0.02	0.05	32.205	32.2075	32.0175	4183
1734456600	32.134999	-0.1	-0.32	32.134999	32.134999	32.134999	0
1734370200	32.237499	0.1	0.30	32.24	32.24	32.2125	410
1734111000	32.14	-0.22	-0.69	32.14	32.14	32.14	129731
1734024600	32.362499	-0.14	-0.44	32.345	32.77	32.2325	942
1733938200	32.505	0.23	0.70	32.505	32.505	32.505	129321
1733851800	32.2775	-0.17	-0.53	32.34	32.34	32.2725	12445
1733765400	32.45	-0.04	-0.14	32.45	32.45	32.45	0
1733506200	32.494999	0.02	0.05	32.46	32.99	32.08	4526
1733419800	32.479999	0.06	0.20	32.445	32.4825	32.43	3085
1733333400	32.415	0.2	0.62	32.325	32.424999	32.2975	404
1733247000	32.215	0.07	0.22	32.17	32.222499	32.17	3733
1733160600	32.145	0.04	0.12	32.145	32.145	32.145	0
1732901400	32.104999	0.12	0.37	32.034999	32.112499	31.855	9006
1732815000	31.9875	0.15	0.46	31.9875	31.9875	31.9875	0
1732728600	31.8425	-0.03	-0.09	31.885	32.405	31.7525	1230
1732642200	31.87	0.02	0.07	31.825	31.91	31.8	4593
1732555800	31.8475	0.3	0.95	31.8475	31.8475	31.8475	2093851
1732296600	31.5475	0.04	0.13	31.625	31.625	31.5325	1165
1732210200	31.505	0.34	1.11	31.245	31.535	31.125	820
1732123800	31.16	-0.19	-0.59	31.16	31.16	31.16	0
1732037400	31.345	-0.02	-0.06	31.345	31.345	31.345	0
1731951000	31.3625	0.1	0.32	31.3625	31.3625	31.3625	0
1731691800	31.2625	-0.54	-1.69	31.2625	31.2625	31.2625	0
1731605400	31.8	-0.02	-0.06	31.86	31.8875	31.715	2857
1731519000	31.8175	-0.03	-0.09	31.8175	31.8175	31.8175	0
1731432600	31.845	-0.25	-0.78	31.845	31.845	31.845	0
1731346200	32.095	0.13	0.41	32.095	32.095	32.095	0
1731087000	31.965	0.11	0.33	31.965	31.965	31.965	0
1731000600	31.86	0.32	1.03	31.86	31.86	31.86	0
1730914200	31.535	0.3	0.95	31.535	31.535	31.535	0
1730827800	31.2375	0.15	0.49	31.015	31.25	31.015	820
1730741400	31.085	-0.07	-0.22	31.085	31.085	31.085	0
1730482200	31.1525	0.25	0.82	30.995	31.2375	30.995	410

Jpm Gl Sri Pa A

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions