Jarvis Securities
(JIM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
03/07/2025
|
17.75p
|
18.41p
|
17.38p
|
18.00p
|
302,543
|
|
02/07/2025
|
17.50p
|
18.09p
|
17.13p
|
17.75p
|
112,485
|
|
01/07/2025
|
16.50p
|
17.90p
|
16.33p
|
17.50p
|
255,731
|
|
30/06/2025
|
16.00p
|
17.00p
|
15.30p
|
16.50p
|
217,435
|
|
27/06/2025
|
15.50p
|
16.00p
|
15.00p
|
16.00p
|
71,355
|
|
26/06/2025
|
16.50p
|
16.85p
|
16.00p
|
16.50p
|
37,103
|
|
25/06/2025
|
17.25p
|
17.25p
|
16.03p
|
16.50p
|
89,960
|
|
24/06/2025
|
17.25p
|
17.44p
|
16.86p
|
17.25p
|
131,924
|
|
23/06/2025
|
17.75p
|
17.88p
|
16.86p
|
17.25p
|
97,413
|
|
20/06/2025
|
17.75p
|
18.35p
|
17.21p
|
17.75p
|
26,831
|
|
19/06/2025
|
17.75p
|
18.15p
|
17.15p
|
17.75p
|
77,423
|
|
18/06/2025
|
17.00p
|
18.15p
|
17.00p
|
17.75p
|
81,722
|
|
17/06/2025
|
17.00p
|
17.47p
|
16.87p
|
17.00p
|
114,820
|
|
16/06/2025
|
17.00p
|
17.35p
|
16.49p
|
17.00p
|
16,927
|
|
13/06/2025
|
17.00p
|
17.29p
|
16.58p
|
17.00p
|
102,400
|
|
12/06/2025
|
17.00p
|
17.37p
|
16.50p
|
17.00p
|
103,369
|
|
11/06/2025
|
17.00p
|
17.50p
|
16.80p
|
17.00p
|
75,313
|
|
10/06/2025
|
17.00p
|
17.35p
|
16.50p
|
17.00p
|
52,498
|
|
09/06/2025
|
17.00p
|
17.37p
|
16.50p
|
17.00p
|
39,706
|
|
06/06/2025
|
17.00p
|
17.37p
|
16.80p
|
17.00p
|
22,978
|
|
05/06/2025
|
16.50p
|
17.40p
|
16.50p
|
17.00p
|
221,591
|
|
04/06/2025
|
16.50p
|
17.00p
|
16.22p
|
16.50p
|
84,367
|
|
03/06/2025
|
15.50p
|
16.75p
|
15.41p
|
16.50p
|
330,039
|
|
02/06/2025
|
15.50p
|
15.79p
|
15.33p
|
15.50p
|
42,831
|
|
30/05/2025
|
15.50p
|
15.80p
|
15.33p
|
15.50p
|
11,144
|
|
29/05/2025
|
15.50p
|
15.50p
|
15.30p
|
15.50p
|
24,756
|
|
28/05/2025
|
15.50p
|
15.50p
|
15.28p
|
15.50p
|
43,210
|
|
27/05/2025
|
15.50p
|
15.50p
|
15.25p
|
15.50p
|
78,280
|
|
26/05/2025
|
15.50p
|
15.50p
|
15.43p
|
15.50p
|
11,376
|
|
23/05/2025
|
15.50p
|
15.50p
|
15.43p
|
15.50p
|
11,376
|
|
22/05/2025
|
15.50p
|
15.89p
|
15.16p
|
15.50p
|
18,270
|
|
21/05/2025
|
15.75p
|
15.90p
|
15.16p
|
15.50p
|
216,015
|
|
20/05/2025
|
15.75p
|
16.50p
|
15.50p
|
15.75p
|
309,262
|
|
19/05/2025
|
15.25p
|
15.98p
|
15.14p
|
15.75p
|
215,209
|
|
16/05/2025
|
14.75p
|
16.00p
|
14.75p
|
16.00p
|
75,111
|
|
15/05/2025
|
14.75p
|
15.25p
|
14.63p
|
14.75p
|
133,407
|
|
14/05/2025
|
14.50p
|
14.77p
|
14.42p
|
14.75p
|
339,975
|
|
13/05/2025
|
14.50p
|
14.82p
|
14.33p
|
14.50p
|
50,262
|
|
12/05/2025
|
14.50p
|
14.94p
|
14.00p
|
14.50p
|
293,101
|
|
09/05/2025
|
14.50p
|
14.95p
|
14.32p
|
14.50p
|
297,287
|
|
08/05/2025
|
14.50p
|
15.00p
|
14.15p
|
14.50p
|
511,215
|
|
07/05/2025
|
14.00p
|
14.75p
|
13.77p
|
14.50p
|
116,917
|
|
06/05/2025
|
14.75p
|
15.00p
|
13.05p
|
14.00p
|
271,424
|
|
05/05/2025
|
14.75p
|
14.75p
|
14.00p
|
14.75p
|
54,810
|
|
02/05/2025
|
14.75p
|
14.75p
|
14.00p
|
14.75p
|
54,810
|
|
01/05/2025
|
14.75p
|
15.39p
|
14.25p
|
14.75p
|
88,988
|
|
30/04/2025
|
15.25p
|
15.50p
|
14.50p
|
15.00p
|
168,177
|
|
29/04/2025
|
15.25p
|
15.50p
|
14.90p
|
15.25p
|
220,729
|
|
28/04/2025
|
14.50p
|
15.25p
|
14.00p
|
15.25p
|
330,670
|
|
25/04/2025
|
14.75p
|
14.95p
|
14.00p
|
14.50p
|
1,379,342
|
|
24/04/2025
|
14.50p
|
14.75p
|
14.00p
|
14.75p
|
155,140
|
|
23/04/2025
|
13.50p
|
14.70p
|
13.00p
|
14.50p
|
604,869
|
|
22/04/2025
|
12.50p
|
13.75p
|
12.00p
|
13.50p
|
765,526
|
|
21/04/2025
|
13.50p
|
14.00p
|
12.23p
|
12.50p
|
985,707
|
|
18/04/2025
|
13.50p
|
14.00p
|
12.23p
|
12.50p
|
985,707
|
|
17/04/2025
|
13.50p
|
14.00p
|
12.23p
|
12.50p
|
985,707
|
|
16/04/2025
|
18.00p
|
18.81p
|
11.50p
|
13.50p
|
5,923,750
|
|
15/04/2025
|
43.00p
|
43.80p
|
18.00p
|
18.00p
|
901,423
|
|
14/04/2025
|
42.00p
|
43.00p
|
42.00p
|
43.00p
|
102,814
|
|
11/04/2025
|
41.00p
|
42.70p
|
41.00p
|
42.00p
|
10,352
|
|
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
|