Market data

Select a section

Jarvis Securities

(JIM)
Sector: Investment Banking and Brokerage Services
41.00p
0.00p 0.00
Last updated: 16:57:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 41.00p 41.98p 41.00p 41.00p 200
09/04/2025 41.00p 41.70p 40.20p 41.00p 4,237
08/04/2025 42.00p 43.90p 40.10p 41.00p 78,636
07/04/2025 42.00p 43.96p 41.11p 42.00p 15,994
04/04/2025 43.00p 43.98p 41.10p 42.00p 113,191
03/04/2025 40.00p 43.70p 40.00p 43.00p 81,628
02/04/2025 39.50p 40.85p 39.50p 40.00p 11,740
01/04/2025 39.50p 41.00p 39.10p 39.50p 59,980
31/03/2025 39.50p 40.97p 38.60p 39.50p 48,001
28/03/2025 39.50p 40.97p 38.60p 39.50p 24,622
27/03/2025 40.00p 40.18p 39.50p 39.50p 19,415
26/03/2025 41.50p 42.49p 39.25p 40.00p 75,111
25/03/2025 40.00p 41.88p 39.87p 41.50p 12,539
24/03/2025 40.50p 41.97p 37.80p 40.00p 57,894
21/03/2025 39.50p 41.97p 39.50p 40.50p 79,306
20/03/2025 40.00p 41.40p 39.00p 41.00p 56,879
19/03/2025 40.00p 41.40p 40.00p 40.00p 4,812
18/03/2025 40.00p 41.20p 38.75p 40.00p 19,903
17/03/2025 40.00p 42.00p 38.50p 40.00p 21,840
14/03/2025 41.00p 41.50p 38.55p 40.00p 24,791
13/03/2025 42.50p 43.40p 40.00p 41.00p 62,585
12/03/2025 42.00p 42.90p 41.00p 42.50p 37,585
11/03/2025 42.00p 42.90p 41.00p 42.00p 48,388
10/03/2025 43.00p 43.98p 41.27p 42.00p 62,558
07/03/2025 43.00p 43.00p 42.82p 43.00p 1,000
06/03/2025 43.00p 43.98p 42.50p 43.00p 26,601
05/03/2025 45.50p 45.50p 42.10p 43.60p 49,439
04/03/2025 46.00p 46.00p 44.13p 45.50p 10,752
03/03/2025 46.50p 47.90p 44.60p 46.00p 12,156
28/02/2025 46.50p 47.95p 44.26p 46.50p 11,431
27/02/2025 47.00p 48.25p 44.25p 46.50p 35,424
26/02/2025 47.50p 49.40p 46.35p 47.50p 44,840
25/02/2025 47.00p 49.95p 46.55p 47.50p 14,913
24/02/2025 47.00p 49.00p 46.20p 47.00p 88,147
21/02/2025 45.50p 48.40p 45.00p 47.00p 67,217
20/02/2025 41.50p 46.75p 41.23p 45.50p 186,438
19/02/2025 42.00p 42.56p 40.20p 41.50p 94,935
18/02/2025 42.00p 42.38p 41.10p 42.00p 15,515
17/02/2025 44.00p 44.00p 41.20p 41.20p 42,778
14/02/2025 43.50p 44.00p 43.05p 44.00p 16,266
13/02/2025 44.50p 44.50p 41.50p 43.50p 46,445
12/02/2025 46.00p 46.90p 43.06p 44.50p 48,668
11/02/2025 46.00p 46.42p 44.94p 46.00p 35,516
10/02/2025 46.00p 46.42p 44.00p 46.00p 3,430
07/02/2025 46.00p 47.70p 46.00p 46.00p 5,353
06/02/2025 45.50p 46.45p 44.64p 45.50p 13,079
05/02/2025 45.50p 46.45p 44.64p 45.50p 9,008
04/02/2025 45.50p 46.45p 44.62p 45.50p 22,121
03/02/2025 45.50p 46.45p 45.50p 45.50p 2,405
31/01/2025 45.50p 46.55p 44.60p 45.50p 3,687
30/01/2025 45.50p 46.50p 44.66p 45.50p 7,790
29/01/2025 45.50p 46.74p 45.50p 45.50p 223
28/01/2025 45.50p 45.50p 44.66p 45.50p 1,800
27/01/2025 46.50p 46.85p 45.50p 45.50p 6,436
24/01/2025 48.00p 49.00p 46.50p 46.50p 5,541
23/01/2025 47.50p 48.90p 47.50p 47.50p 2,025
22/01/2025 47.00p 48.40p 45.80p 47.50p 14,466
21/01/2025 47.00p 48.90p 45.13p 47.00p 15,242
20/01/2025 47.00p 47.00p 45.80p 47.00p 3,046
17/01/2025 47.00p 49.00p 45.80p 47.00p 4,227
16/01/2025 47.00p 48.49p 45.80p 47.00p 4,284
15/01/2025 47.00p 48.49p 45.00p 47.00p 9,084
14/01/2025 47.00p 47.00p 47.00p 47.00p 0
13/01/2025 48.00p 48.60p 45.25p 47.00p 11,978
10/01/2025 48.00p 48.00p 46.25p 48.00p 4,408
09/01/2025 49.00p 50.60p 46.25p 48.00p 16,409
08/01/2025 49.00p 50.94p 48.65p 49.00p 3,100
07/01/2025 50.00p 50.00p 47.00p 49.00p 106
06/01/2025 49.50p 49.50p 48.00p 49.00p 10,222
03/01/2025 49.50p 49.50p 49.35p 49.50p 50
02/01/2025 50.50p 51.45p 47.00p 49.50p 20,615
01/01/2025 50.50p 50.50p 48.26p 50.50p 4,525
31/12/2024 50.50p 50.50p 48.26p 50.50p 4,525
30/12/2024 50.50p 52.10p 48.26p 50.50p 9,330
27/12/2024 51.00p 51.86p 48.13p 50.50p 12,387
26/12/2024 51.00p 51.00p 49.38p 51.00p 5,075
25/12/2024 51.00p 51.00p 49.38p 51.00p 5,075
24/12/2024 51.00p 51.00p 49.38p 51.00p 5,075
23/12/2024 51.00p 52.18p 49.38p 51.00p 16,812
20/12/2024 50.50p 54.00p 49.10p 51.00p 30,027
19/12/2024 50.50p 51.59p 50.11p 50.50p 10,195
18/12/2024 48.50p 51.74p 48.50p 50.50p 51,186
17/12/2024 48.50p 51.00p 48.40p 48.40p 59,738
16/12/2024 50.00p 50.24p 46.50p 48.50p 64,190
13/12/2024 50.00p 50.60p 48.00p 50.00p 30,508
12/12/2024 50.00p 51.50p 48.00p 50.00p 5,142
11/12/2024 50.00p 50.00p 48.83p 50.00p 10,238
10/12/2024 50.00p 51.50p 48.00p 50.00p 29,056
09/12/2024 49.50p 50.80p 48.13p 50.00p 11,700
06/12/2024 48.50p 50.00p 47.25p 49.50p 42,224
05/12/2024 48.00p 50.00p 47.25p 48.50p 21,617
04/12/2024 49.00p 49.00p 47.00p 48.00p 10,942
03/12/2024 51.00p 51.00p 48.00p 49.00p 17,822
02/12/2024 51.00p 51.40p 49.00p 51.00p 3,494
29/11/2024 51.00p 51.00p 49.00p 51.00p 5,847
28/11/2024 51.00p 51.00p 50.00p 51.00p 2,421
27/11/2024 50.00p 51.00p 49.00p 51.00p 11,701
26/11/2024 50.00p 50.80p 49.00p 50.00p 6,145
25/11/2024 50.50p 51.50p 49.00p 50.00p 37,310
22/11/2024 50.50p 50.50p 49.30p 50.50p 471
21/11/2024 52.00p 54.00p 49.30p 50.50p 61,277
20/11/2024 51.50p 54.00p 51.00p 52.50p 20,007
19/11/2024 51.50p 53.00p 51.00p 51.50p 56,041
18/11/2024 51.50p 53.00p 50.50p 51.50p 21,257
15/11/2024 50.00p 53.00p 50.00p 50.00p 21,586
14/11/2024 48.50p 51.40p 48.50p 50.00p 27,127
13/11/2024 47.50p 49.90p 47.50p 48.50p 21,140
12/11/2024 48.00p 48.00p 47.00p 48.00p 93,730
11/11/2024 50.00p 50.68p 48.00p 48.00p 25,867
08/11/2024 50.50p 50.89p 48.26p 50.00p 36,301
07/11/2024 52.50p 52.50p 49.00p 50.50p 49,102
06/11/2024 52.50p 54.00p 50.50p 52.50p 12,683
05/11/2024 52.50p 54.00p 50.00p 52.50p 21,194
04/11/2024 47.50p 54.75p 47.50p 52.50p 80,913
01/11/2024 47.00p 47.50p 45.00p 47.50p 45,751
31/10/2024 47.00p 47.00p 45.80p 47.00p 7,115
30/10/2024 47.00p 47.00p 45.84p 47.00p 0
29/10/2024 47.00p 48.45p 46.26p 47.00p 7,831
28/10/2024 47.00p 47.50p 47.00p 47.00p 2,766
25/10/2024 47.00p 47.50p 45.20p 47.00p 7,096
24/10/2024 47.00p 47.50p 47.00p 47.00p 14,550
23/10/2024 47.00p 47.50p 47.00p 47.00p 941
22/10/2024 47.50p 47.75p 46.21p 47.00p 28,649
21/10/2024 47.50p 47.50p 46.66p 47.50p 7,357
18/10/2024 47.50p 48.50p 46.66p 47.50p 10,891
17/10/2024 47.50p 48.90p 46.66p 47.50p 29,178
16/10/2024 47.50p 48.90p 47.50p 47.50p 2,135
15/10/2024 47.00p 48.75p 46.05p 47.50p 26,336
14/10/2024 47.00p 47.69p 46.00p 47.00p 18,541
11/10/2024 47.00p 48.00p 47.00p 47.50p 32,271

Market data

Select a section