JHSF3

JHSF PART ON Historical Data

JHSF3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 9.44 0.00 0.0% 9.41 9.64 9.35 7,747,700
Jul 09 2020 9.44 -0.10 -1.05% 9.58 9.82 9.34 10,262,100
Jul 08 2020 9.54 -0.23 -2.35% 9.80 9.93 9.45 12,112,900
Jul 07 2020 9.77 0.35 3.72% 9.21 9.95 9.12 19,699,500
Jul 06 2020 9.42 0.32 3.52% 9.90 10.05 9.25 38,653,700
Jul 03 2020 9.10 1.26 16.07% 8.20 9.10 8.08 30,794,100
Jul 02 2020 7.84 -0.05 -0.63% 8.18 8.35 7.80 20,228,100
Jul 01 2020 7.89 0.79 11.13% 7.18 7.89 7.14 23,314,100
Jun 30 2020 7.10 -0.15 -2.07% 7.24 7.35 7.08 11,060,600
Jun 29 2020 7.25 0.45 6.62% 6.91 7.32 6.66 15,915,400
Jun 26 2020 6.80 -0.20 -2.86% 6.98 7.09 6.78 7,316,900
Jun 25 2020 7.00 -0.05 -0.71% 7.07 7.14 6.83 8,581,100
Jun 24 2020 7.05 0.08 1.15% 6.97 7.44 6.85 21,015,500
Jun 23 2020 6.97 0.10 1.46% 7.06 7.14 6.89 9,994,100
Jun 22 2020 6.87 -0.03 -0.43% 7.08 7.42 6.76 18,519,600
Jun 19 2020 6.90 0.56 8.83% 6.49 6.90 6.33 17,019,900
Jun 18 2020 6.34 -0.01 -0.16% 6.30 6.64 6.22 11,705,300
Jun 17 2020 6.35 0.42 7.08% 5.90 6.42 5.88 12,861,000
Jun 16 2020 5.93 -0.01 -0.17% 6.21 6.25 5.82 8,714,400
Jun 15 2020 5.94 -0.01 -0.17% 5.76 6.05 5.60 10,346,300
Jun 12 2020 5.95 0.00 0.0% 5.74 6.19 5.57 15,157,800
Jun 11 2020 5.95 0.00 +0.00% 6.49 6.58 5.92 0
Jun 10 2020 5.95 -0.38 -6.0% 6.49 6.58 5.92 12,371,500
Jun 09 2020 6.33 0.06 0.96% 6.13 6.41 5.95 9,611,200
Jun 08 2020 6.27 0.22 3.64% 6.25 6.52 6.15 12,054,400
Jun 05 2020 6.05 0.06 1.0% 6.29 6.32 6.00 14,594,400
Jun 04 2020 5.99 0.31 5.46% 5.58 6.07 5.42 11,794,600
Jun 03 2020 5.68 0.23 4.22% 5.59 5.73 5.51 10,616,700
Jun 02 2020 5.45 0.30 5.83% 5.25 5.50 5.16 15,680,800
Jun 01 2020 5.15 0.37 7.74% 4.83 5.20 4.72 14,664,300
May 29 2020 4.78 0.14 3.02% 4.65 4.78 4.41 9,844,700
May 28 2020 4.64 -0.12 -2.52% 4.66 4.85 4.53 10,265,400
May 27 2020 4.76 0.40 9.17% 4.45 4.78 4.33 9,969,900
May 26 2020 4.36 0.04 0.93% 4.43 4.61 4.23 11,240,000
May 25 2020 4.32 0.16 3.85% 4.36 4.49 4.31 5,177,900
May 22 2020 4.16 -0.12 -2.8% 4.22 4.24 4.07 5,481,700
May 21 2020 4.28 0.21 5.16% 4.11 4.32 4.05 10,504,200
May 20 2020 4.07 0.19 4.9% 3.96 4.23 3.96 9,648,200
May 19 2020 3.88 -0.07 -1.77% 3.95 4.06 3.83 6,231,200
May 18 2020 3.95 0.32 8.82% 3.78 4.02 3.66 7,457,800
May 15 2020 3.63 -0.05 -1.36% 3.75 3.79 3.59 6,573,900
May 14 2020 3.68 0.21 6.05% 3.37 3.68 3.26 6,566,800
May 13 2020 3.47 -0.03 -0.86% 3.55 3.59 3.30 6,312,500
May 12 2020 3.50 -0.06 -1.69% 3.56 3.76 3.46 5,154,400
May 11 2020 3.56 -0.17 -4.56% 3.73 3.78 3.54 6,517,000
May 08 2020 3.73 -0.10 -2.61% 3.93 3.94 3.65 6,435,200
May 07 2020 3.83 -0.20 -4.96% 4.14 4.15 3.83 5,235,400
May 06 2020 4.03 0.05 1.26% 4.03 4.08 3.81 10,099,900
May 05 2020 3.98 -0.04 -1.0% 4.14 4.22 3.91 7,634,600
May 04 2020 4.02 -0.14 -3.37% 3.98 4.23 3.87 7,828,700
May 01 2020 4.16 0.00 +0.00% 4.30 4.43 4.16 0
Apr 30 2020 4.16 -0.23 -5.24% 4.30 4.43 4.16 6,275,800
Apr 29 2020 4.39 -0.03 -0.68% 4.54 4.58 4.31 6,962,800
Apr 28 2020 4.42 0.36 8.87% 4.25 4.56 4.16 8,796,800
Apr 27 2020 4.06 0.11 2.78% 4.17 4.19 3.86 7,782,200
Apr 24 2020 3.95 -0.43 -9.82% 4.26 4.34 3.62 14,240,000
Apr 23 2020 4.38 -0.01 -0.23% 4.58 4.79 4.29 11,168,500
Apr 22 2020 4.39 0.62 16.45% 3.83 4.45 3.82 13,923,200
Apr 21 2020 3.77 0.00 +0.00% 3.66 3.88 3.55 0
Apr 20 2020 3.77 0.09 2.45% 3.66 3.88 3.55 6,929,200
Apr 17 2020 3.68 -0.02 -0.54% 3.83 3.83 3.64 5,610,100
Apr 16 2020 3.70 -0.01 -0.27% 3.80 3.88 3.63 6,414,200
Apr 15 2020 3.71 0.00 0.0% 3.59 3.83 3.56 5,152,800
Apr 14 2020 3.71 0.01 0.27% 3.80 3.88 3.71 5,777,500
Your Recent History
BOV
JHSF3
JHSF PART ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200713 20:51:32