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!

J And Friends H (JF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.9649 0.9721 0.9611 0.96 879
25th Sep 2026 (Fri) 0.965 0.965 0.965 0.95 293
24th Sep 2026 (Thu) 0.98 1.00 0.98 0.96 301
23rd Sep 2026 (Wed) 0.982 0.982 0.9556 0.9556 0
22nd Sep 2026 (Tue) 0.982 0.982 0.975 0.965 500
21st Sep 2026 (Mon) 1.03 1.03 0.955 1.00 1,320
18th Sep 2026 (Fri) 1.04 1.04 1.04 1.02 194
17th Sep 2026 (Thu) 1.05 1.05 1.00 1.00 8
16th Sep 2026 (Wed) 1.05 1.06 1.01 1.01 1,277
15th Sep 2026 (Tue) 0.99 1.01 0.99 1.01 7,790
14th Sep 2026 (Mon) 0.968 0.9723 0.955 0.955 596
11th Sep 2026 (Fri) 0.9313 0.951 0.9313 0.951 0
10th Sep 2026 (Thu) 0.9313 0.9313 0.925 0.925 15
9th Sep 2026 (Wed) 0.9313 0.9313 0.93 0.93 1
8th Sep 2026 (Tue) 0.9313 0.9313 0.9313 0.92 261
7th Sep 2026 (Mon) 0.9393 0.9421 0.9393 0.9421 10
4th Sep 2026 (Fri) 0.9393 0.9421 0.9393 0.9421 10
3rd Sep 2026 (Thu) 0.9393 0.9393 0.915 0.915 50
2nd Sep 2026 (Wed) 0.9393 0.9393 0.9393 0.923 100
1st Sep 2026 (Tue) 0.936 0.936 0.925 0.92 5,220
31st Aug 2026 (Mon) 0.945 0.945 0.923 0.9204 356
28th Aug 2026 (Fri) 0.935 0.986 0.935 0.95 4,219
27th Aug 2026 (Thu) 0.941 0.942 0.941 0.942 106
26th Aug 2026 (Wed) 0.941 0.942 0.941 0.942 110
25th Aug 2026 (Tue) 0.941 0.983 0.941 0.983 0
24th Aug 2026 (Mon) 0.941 0.941 0.941 0.933 140
21st Aug 2026 (Fri) 0.9201 0.9201 0.92 0.92 0
20th Aug 2026 (Thu) 0.9201 0.936 0.9201 0.936 59
19th Aug 2026 (Wed) 0.9201 0.9201 0.9201 0.928 108
18th Aug 2026 (Tue) 0.9201 0.9201 0.9201 0.9456 24
17th Aug 2026 (Mon) 0.97 0.97 0.97 0.9301 117
14th Aug 2026 (Fri) 0.96 0.96 0.96 0.9501 0
13th Aug 2026 (Thu) 1.02 1.02 0.97 0.97 51
12th Aug 2026 (Wed) 1.02 1.02 1.02 0.9751 466
11th Aug 2026 (Tue) 0.972 1.02 0.972 1.015 6,392
10th Aug 2026 (Mon) 0.942 0.9798 0.931 0.9798 693
7th Aug 2026 (Fri) 0.943 0.9561 0.931 0.965 362
6th Aug 2026 (Thu) 0.911 0.911 0.905 0.91 201
5th Aug 2026 (Wed) 0.88 0.88 0.88 0.8604 1,892
4th Aug 2026 (Tue) 0.8536 0.901 0.8536 0.901 46
3rd Aug 2026 (Mon) 0.8536 0.922 0.8536 0.9485 571
31st Jul 2026 (Fri) 0.905 0.905 0.905 0.915 296
30th Jul 2026 (Thu) 0.92 0.93 0.901 0.906 565
29th Jul 2026 (Wed) 0.872 0.872 0.87 0.89 476
FTSE 100 Latest
Value10,684.88
Change0.00