Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jhtab Japn Eqt (JCPN) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 0.6599 0.6599 0.6381 0.6381 0
2nd Apr 2025 (Wed) 0.6629 0.6629 0.6599 0.6599 0
1st Apr 2025 (Tue) 0.66095 0.6629 0.66095 0.6629 0
31st Mar 2025 (Mon) 0.6653 0.6653 0.66095 0.66095 0
28th Mar 2025 (Fri) 0.68675 0.68675 0.6653 0.6653 0
27th Mar 2025 (Thu) 0.7816 0.7816 0.6892 0.68675 200,000
26th Mar 2025 (Wed) 0.6928 0.6928 0.68655 0.68655 0
25th Mar 2025 (Tue) 0.69 0.6928 0.69 0.6928 0
24th Mar 2025 (Mon) 0.6903 0.6903 0.69 0.69 0
21st Mar 2025 (Fri) 0.68795 0.6903 0.68795 0.6903 0
20th Mar 2025 (Thu) 0.6879 0.68795 0.6879 0.68795 0
19th Mar 2025 (Wed) 0.687 0.6879 0.687 0.6879 0
18th Mar 2025 (Tue) 0.6853 0.687 0.6853 0.687 0
17th Mar 2025 (Mon) 0.6785 0.6853 0.6785 0.6853 0
14th Mar 2025 (Fri) 0.67045 0.6785 0.67045 0.6785 0
13th Mar 2025 (Thu) 0.67185 0.67185 0.67045 0.67045 0
12th Mar 2025 (Wed) 0.65465 0.67185 0.65465 0.67185 0
11th Mar 2025 (Tue) 0.6632 0.6632 0.6632 0.65465 5,010
10th Mar 2025 (Mon) 0.6701 0.6701 0.6701 0.66715 25,000
7th Mar 2025 (Fri) 0.6789 0.6789 0.6789 0.67435 10,000
6th Mar 2025 (Thu) 0.675 0.68625 0.675 0.68625 0
5th Mar 2025 (Wed) 0.65945 0.675 0.65945 0.675 0
4th Mar 2025 (Tue) 0.67855 0.67855 0.65945 0.65945 0
3rd Mar 2025 (Mon) 0.66075 0.67855 0.66075 0.67855 0
28th Feb 2025 (Fri) 0.67095 0.67095 0.66075 0.66075 0
27th Feb 2025 (Thu) 0.67115 0.67115 0.67095 0.67095 0
26th Feb 2025 (Wed) 0.66725 0.67115 0.66725 0.67115 0
25th Feb 2025 (Tue) 0.66625 0.66725 0.66625 0.66725 0
24th Feb 2025 (Mon) 0.6663 0.667 0.6663 0.66625 47,112
21st Feb 2025 (Fri) 0.67475 0.67475 0.6728 0.6728 0
20th Feb 2025 (Thu) 0.67385 0.67475 0.67385 0.67475 0
19th Feb 2025 (Wed) 0.68035 0.68035 0.67385 0.67385 0
18th Feb 2025 (Tue) 0.6777 0.6777 0.6777 0.68035 75,000
17th Feb 2025 (Mon) 0.66875 0.68195 0.66875 0.68195 0
14th Feb 2025 (Fri) 0.6638 0.66875 0.6638 0.66875 0
13th Feb 2025 (Thu) 0.6464 0.6638 0.6464 0.6638 0
12th Feb 2025 (Wed) 0.6602 0.6602 0.6464 0.6464 0
11th Feb 2025 (Tue) 0.6593 0.6602 0.6593 0.6602 0
10th Feb 2025 (Mon) 0.66075 0.66075 0.6593 0.6593 0
7th Feb 2025 (Fri) 0.6636 0.6636 0.66075 0.66075 0
6th Feb 2025 (Thu) 0.65645 0.6636 0.65645 0.6636 0
5th Feb 2025 (Wed) 0.6498 0.65645 0.6498 0.65645 0
4th Feb 2025 (Tue) 0.6433 0.6433 0.6433 0.6498 11,850
FTSE 100 Latest
Value8,397.58
Change-77.16