Jpmorgan European Discovery Trust Plc Historical Data - JEDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Jpmorgan European Discovery Trust Plc (JEDT)
Jpmorgan European Discovery Trust Plc (JEDT) Historical

Jpmorgan European Discovery Trust Plc (JEDT)

468.50

3.50

(0.75%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.5	1.84782608696	460	469	457.5	193686	463.43961373	DE
4	1	0.213903743316	467.5	471.5	451.5	310351	464.92208139	DE
12	49.5	11.8138424821	419	471.5	413.5	298634	446.4122265	DE
26	113.5	31.9718309859	355	471.5	355	304415	421.74769416	DE
52	50.5	12.0813397129	418	471.5	353	273387	407.19197221	DE
156	-37.5	-7.41106719368	506	588	339	197601	427.4382018	DE
260	107.5	29.7783933518	361	588	210	204033	408.62321665	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	465	5	1.09	467	467.5	464.5	230503
1714062600	460	-6	-1.29	463	465.5	458	146415
1713976200	466	1	0.22	469	469	465	189860
1713889800	465	4.5	0.98	459.5	467	459.5	186340
1713803400	460.5	3.5	0.77	460	460.5	457.5	215314
1713544200	457	1	0.22	451.5	457	451.5	346859
1713457800	456	2.5	0.55	457.5	457.5	454	118911
1713371400	453.5	-1.5	-0.33	455	461	453	162633
1713285000	455	-9	-1.94	456	457	453.5	74173
1713198600	464	2	0.43	466.5	467	464	74468
1712939400	462	0.5	0.11	460	465.5	460	313306
1712853000	461.5	-3.5	-0.75	466	466	459	222891
1712766600	465	-1.5	-0.32	470	470	460.5	132757
1712680200	466.5	-3.5	-0.74	467.5	469.5	464.5	349326
1712593800	470	3.5	0.75	468	471.5	466.5	1546258
1712334600	466.5	-2.5	-0.53	462.5	466.5	461	154508
1712248200	469	4	0.86	467.5	469	466.5	204053
1712161800	465	0	0.00	463.5	465.5	462.5	407905
1712075400	465	-0.5	-0.11	467.5	467.5	462	820186
1711647000	465.5	1	0.22	465	466	464.5	113599
1711560600	464.5	5	1.09	459	464.5	458.5	321382
1711474200	459.5	2.5	0.55	457.5	459.5	457.5	361268
1711387800	457	-1	-0.22	450.5	457.5	450.5	335360
1711128600	458	0.5	0.11	455.5	458	455	155401
1711042200	457.5	5.5	1.22	454	457.5	454	350350
1710955800	452	0	0.00	447.5	452.5	447.5	181883
1710869400	452	3	0.67	448.5	452	448.5	173250
1710783000	449	-3.5	-0.77	452	452	447.5	285842
1710523800	452.5	2.5	0.56	450	452.5	447.5	507470
1710437400	450	-1	-0.22	451	451.5	447	327810
1710351000	451	3	0.67	445	452.5	445	280786
1710264600	448	1.5	0.34	449	451	448	152069
1710178200	446.5	-3.5	-0.78	446.5	447	444.5	72063
1709919000	450	1	0.22	449.5	450.5	448	109151
1709832600	449	0.5	0.11	448.5	453	448.5	85000
1709746200	448.5	6.5	1.47	444.5	449.5	444.5	99432
1709659800	442	-2	-0.45	446	446	441	185533
1709573400	444	-1	-0.22	444.5	445	443	132526
1709314200	445	6	1.37	433	445	433	63067
1709227800	439	3	0.69	436.5	439.5	436.5	222097
1709141400	436	0	0.00	435	436.5	433	555498
1709055000	436	4	0.93	428.5	436	428.5	174185
1708968600	432	1	0.23	431.5	432	429	2560175
1708709400	431	1.5	0.35	426.5	431	426	139835
1708623000	429.5	8.5	2.02	425	429.5	424.5	335047
1708536600	421	1	0.24	420	421.5	417	308352
1708450200	420	-4	-0.94	421.5	422.5	418.5	330277
1708363800	424	-4	-0.93	422.5	424	422.5	72848
1708104600	428	4.5	1.06	425	429.5	424.5	273591
1708018200	423.5	5.5	1.32	420	424	420	146634
1707931800	418	3.5	0.84	418	419	417.5	51188
1707845400	414.5	-7	-1.66	417	417	413.5	35649
1707759000	421.5	4.5	1.08	418.5	422	418.5	115516
1707499800	417	0	0.00	416.5	417	416	399623
1707413400	417	0	0.00	413.5	418.5	413.5	250614
1707327000	417	0	0.00	416	418.5	414.5	451325
1707240600	417	-1	-0.24	421.5	421.5	414	660706
1707154200	418	-4	-0.95	419	422.5	418	47696
1706895000	422	-1	-0.24	425.5	425.5	422	28569
1706808600	423	0	0.00	421	424.5	421	310801
1706722200	423	2	0.48	421.5	423	421	325099
1706635800	421	1	0.24	421.5	422.5	420	204759
1706549400	420	0	0.00	421	421	418.5	202877

Jpmorgan European Discov...

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