JPM BRAZIL INV GBP (SEA: JPB)
0.5600 GBP  +0.0063 (+1.14%)
Streaming Delayed Price  /  Updated: 11:09 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 0.5561 0.5650 0.5561 0.5600 283,180 +0.01(+1.13%)
May 27, 2015 0.5550 0.5650 0.5511 0.5537 105,849 -0.01(-1.97%)
May 26, 2015 0.5674 0.5674 0.5550 0.5649 147,282 +0.00(+0.44%)
May 22, 2015 0.5624 0.5624 0.5624 0 -0.00(-0.44%)
May 21, 2015 0.5650 0.5650 0.5575 0.5649 44,142 +0.01(+1.13%)
May 20, 2015 0.5586 0.5587 0.5561 0.5586 37,927 +0.00(+0.00%)
May 19, 2015 0.5799 0.5799 0.5561 0.5586 33,943 -0.02(-3.67%)
May 18, 2015 0.5724 0.5800 0.5586 0.5799 89,668 +0.02(+3.81%)
May 15, 2015 0.5551 0.5707 0.5551 0.5586 205,938 +0.00(+0.63%)
May 14, 2015 0.5551 0.5599 0.5551 0.5551 7,249 -0.01(-1.53%)
May 13, 2015 0.5552 0.5649 0.5552 0.5637 12,998 -0.00(-0.20%)
May 12, 2015 0.5625 0.5650 0.5550 0.5649 71,145 -0.00(-0.70%)
May 11, 2015 0.5688 0.5699 0.5688 0.5689 32,053 -0.00(-0.19%)
May 08, 2015 0.5676 0.5700 0.5676 0.5700 79,074 -0.01(-1.30%)
May 07, 2015 0.5775 0.5775 0.5680 0.5775 59,966 +0.01(+1.37%)
May 06, 2015 0.5696 0.5775 0.5696 0.5697 36,632 +0.00(+0.02%)
May 05, 2015 0.5686 0.5875 0.5686 0.5696 105,733 +0.00(+0.18%)
May 01, 2015 0.5686 0.5686 0.5686 0 -0.01(-1.11%)
Apr 30, 2015 0.5686 0.5774 0.5686 0.5750 12,731 +0.00(+0.00%)
Apr 29, 2015 0.5799 0.5799 0.5700 0.5750 357,537 +0.01(+1.30%)
Apr 28, 2015 0.5749 0.5749 0.5676 0.5676 21,111 -0.01(-1.27%)
Apr 27, 2015 0.5681 0.5749 0.5681 0.5749 89,253 +0.00(+0.86%)
Apr 24, 2015 0.5686 0.5700 0.5681 0.5700 49,763 +0.00(+0.02%)
Apr 23, 2015 0.5699 0.5699 0.5676 0.5699 31,685 +0.00(+0.16%)
Apr 22, 2015 0.5690 0.5700 0.5675 0.5690 225,319 -0.00(-0.07%)
Apr 21, 2015 0.5676 0.5694 0.5661 0.5694 68,520 +0.00(+0.31%)
Apr 20, 2015 0.5660 0.5700 0.5630 0.5676 88,177 +0.00(+0.73%)
Apr 17, 2015 0.5526 0.5700 0.5526 0.5635 295,925 -0.00(-0.70%)
Apr 16, 2015 0.5517 0.5700 0.5517 0.5675 136,749 +0.01(+1.34%)
Apr 15, 2015 0.5493 0.5669 0.5493 0.5600 80,049 +0.00(+0.45%)
Apr 14, 2015 0.5487 0.5644 0.5486 0.5575 272,719 +0.00(+0.18%)
Apr 13, 2015 0.5631 0.5631 0.5477 0.5565 101,441 -0.01(-1.18%)
Apr 10, 2015 0.5625 0.5800 0.5501 0.5631 179,199 +0.00(+0.31%)
Apr 09, 2015 0.5599 0.5614 0.5451 0.5614 204,003 +0.02(+3.23%)
Apr 08, 2015 0.5373 0.5489 0.5373 0.5438 241,794 +0.01(+2.13%)
Apr 07, 2015 0.5262 0.5344 0.5262 0.5325 254,158 +0.01(+1.43%)
Apr 02, 2015 0.5250 0.5250 0.5250 0 +0.03(+5.85%)
Apr 01, 2015 0.4987 0.5026 0.4923 0.4960 341,571 +0.00(+0.10%)
Mar 31, 2015 0.5001 0.5020 0.4850 0.4955 404,796 -0.00(-0.90%)
Mar 30, 2015 0.5000 0.5139 0.5000 0.5000 192,456 -0.01(-1.28%)
Mar 27, 2015 0.5001 0.5069 0.5000 0.5065 142,616 -0.00(-0.18%)
Mar 26, 2015 0.5075 0.5080 0.5008 0.5074 59,321 +0.00(+0.46%)
Mar 25, 2015 0.5075 0.5125 0.5051 0.5051 188,497 -0.01(-1.15%)
Mar 24, 2015 0.5149 0.5150 0.5100 0.5110 59,334 -0.01(-1.33%)
Mar 23, 2015 0.5101 0.5234 0.5000 0.5179 189,856 +0.00(+0.56%)
Mar 20, 2015 0.5250 0.5250 0.5100 0.5150 227,509 +0.01(+0.98%)
Mar 19, 2015 0.5175 0.5233 0.5100 0.5100 152,671 -0.01(-2.55%)
Mar 18, 2015 0.5104 0.5233 0.5100 0.5233 43,205 +0.01(+1.83%)
Mar 17, 2015 0.5125 0.5266 0.5100 0.5139 395,779 -0.01(-1.71%)
Mar 16, 2015 0.5186 0.5300 0.5125 0.5229 150,478 +0.00(+0.56%)
Mar 13, 2015 0.5298 0.5298 0.5139 0.5200 144,531 -0.01(-1.69%)
Mar 12, 2015 0.5282 0.5290 0.5127 0.5290 84,346 +0.01(+2.71%)
Mar 11, 2015 0.5250 0.5280 0.5100 0.5150 184,609 -0.01(-2.37%)
Mar 10, 2015 0.5430 0.5430 0.5139 0.5275 159,716 -0.01(-2.31%)
Mar 09, 2015 0.5597 0.5650 0.5325 0.5400 224,920 -0.00(-0.64%)
Mar 06, 2015 0.5575 0.5600 0.5411 0.5435 204,875 +0.00(+0.07%)
Mar 05, 2015 0.5623 0.5650 0.5375 0.5431 61,667 -0.02(-3.59%)
Mar 04, 2015 0.5700 0.5700 0.5522 0.5634 164,206 -0.01(-1.17%)
Mar 03, 2015 0.5700 0.5700 0.5522 0.5700 85,523 +0.00(+0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here