Jensen group Historical Data - JEN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Jensen group (JEN)
Jensen group (JEN) Historical

Jensen group (JEN)

36.20

-0.30

(-0.82%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.16216216216	37	37.5	36.2	1291	36.64860595	DE
4	-1.3	-3.46666666667	37.5	38.9	36.2	1468	37.44632217	DE
12	2.5	7.41839762611	33.7	38.9	32.2	2711	36.14724264	DE
26	4.6	14.5569620253	31.6	38.9	31	2244	34.89012845	DE
52	4.2	13.125	32	38.9	30	1689	33.73517577	DE
156	7.5	26.1324041812	28.7	38.9	23.8	2030	30.38944613	DE
260	1.9	5.53935860058	34.3	38.9	19	2293	28.78749074	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	36.2	-0.3	-0.82	36.8	36.8	36.2	714
1713976200	36.5	0	0.00	36.5	36.5	36.4	1411
1713889800	36.5	0	0.00	37.4	37.4	36.2	1331
1713803400	36.5	-0.5	-1.35	37.1	37.2	36.5	1512
1713544200	37	0.2	0.54	37.5	37.5	36.7	1494
1713457800	36.8	-0.7	-1.87	37	37.1	36.8	708
1713371400	37.5	0.8	2.18	37.7	37.7	36.8	1035
1713285000	36.7	-0.9	-2.39	37.5	37.9	36.5	1546
1713198600	37.6	0.1	0.27	37.9	37.9	37.6	219
1712939400	37.5	0.3	0.81	37.5	37.9	37.5	341
1712853000	37.2	-0.9	-2.36	37.4	37.9	37.2	487
1712766600	38.1	0.5	1.33	38	38.1	38	250
1712680200	37.6	0.4	1.08	37.8	37.8	37.5	1299
1712593800	37.2	-0.4	-1.06	37.6	38.1	37.2	2075
1712334600	37.6	-0.8	-2.08	38.2	38.6	37.5	2587
1712248200	38.4	-0.1	-0.26	38.5	38.5	38.3	700
1712161800	38.5	0	0.00	38.5	38.6	37.9	2163
1712075400	38.5	1.6	4.34	37.6	38.9	37.5	4428
1711647000	36.9	-0.7	-1.86	37.5	38	36.7	2829
1711560600	37.6	0.6	1.62	37.2	37.6	37.1	1220
1711474200	37	0.1	0.27	36.7	37.2	36.7	1854
1711387800	36.9	-0.3	-0.81	37.2	37.2	36.9	736
1711128600	37.2	0	0.00	37.2	37.5	37.1	1703
1711042200	37.2	0	0.00	37	37.5	37	617
1710955800	37.2	-0.3	-0.80	37.2	37.2	37.2	594
1710869400	37.5	0.2	0.54	37.6	38	37.3	3649
1710783000	37.3	0	0.00	37.6	37.6	37.3	5812
1710523800	37.3	0.1	0.27	37.5	37.8	37.2	1067
1710437400	37.2	0.3	0.81	37.6	37.6	36.7	1695
1710351000	36.9	-0.1	-0.27	37.2	37.7	36.9	5122
1710264600	37	0.7	1.93	36.8	37.2	36.5	1890
1710178200	36.3	-0.1	-0.27	36.5	36.8	35.9	5892
1709919000	36.4	1	2.82	36.2	37.1	36	64094
1709832600	35.4	0.2	0.57	35.1	36	35.1	2325
1709746200	35.2	0.3	0.86	35	35.4	34.9	2088
1709659800	34.9	0.4	1.16	34.5	35.1	34.5	3311
1709573400	34.5	1	2.99	33.5	35	33.5	5870
1709314200	33.5	-0.2	-0.59	33.6	33.7	33.4	2066
1709227800	33.7	0	0.00	33.7	33.7	33.4	1015
1709141400	33.7	0.1	0.30	33.4	33.7	33.4	709
1709055000	33.6	0.2	0.60	33.2	33.6	33.2	1412
1708968600	33.4	0	0.00	33.4	33.5	33.4	731
1708709400	33.4	0.4	1.21	33	33.4	33	325
1708623000	33	0.8	2.48	32.9	33	32.299999	1849
1708536600	32.2	-0.8	-2.42	33	33	32.2	1517
1708450200	33	-0.1	-0.30	33.5	33.5	32.9	1332
1708363800	33.1	-0.4	-1.19	33.5	33.5	33	335
1708104600	33.5	0	0.00	33.5	33.5	33	2977
1708018200	33.5	0	0.00	33.5	33.5	33.1	168
1707931800	33.5	0.4	1.21	33	33.5	33	936
1707845400	33.1	-0.1	-0.30	33.2	33.2	33.1	735
1707759000	33.2	0.2	0.61	33	33.5	33	719
1707499800	33	-0.1	-0.30	33.1	33.4	33	940
1707413400	33.1	-0.1	-0.30	33.6	33.6	33.1	897
1707327000	33.2	-0.1	-0.30	33.7	33.7	33.2	296
1707240600	33.299999	0	0.00	33.4	33.4	33.2	136
1707154200	33.299999	0	0.00	33.2	33.6	33.2	704
1706895000	33.299999	-0.4	-1.19	33.299999	33.299999	33.299999	4
1706808600	33.7	1	3.06	33.7	33.7	33.2	1495
1706722200	32.7	-0.9	-2.68	32.9	33	32.7	33172
1706635800	33.6	0.4	1.20	33.1	33.7	32.799999	7204
1706549400	33.2	0.1	0.30	33.1	33.5	33.1	487
1706290200	33.1	-0.4	-1.19	33.1	33.5	33	435

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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