Market data

Select a section

Jarvis Securities

(JIM)
Sector: Investment Banking and Brokerage Services
50.00p
-0.50p -0.99
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 47.00p 48.00p 46.55p 47.00p 17,907
09/10/2024 46.00p 47.00p 46.00p 47.00p 35,308
08/10/2024 45.50p 46.90p 45.13p 46.00p 12,086
07/10/2024 45.00p 46.90p 44.10p 45.50p 52,343
04/10/2024 46.00p 46.40p 43.25p 45.00p 33,874
03/10/2024 46.00p 46.00p 45.05p 46.00p 1,781
02/10/2024 46.00p 46.40p 45.00p 46.00p 33,439
01/10/2024 46.00p 46.44p 45.00p 46.00p 13,531
30/09/2024 46.50p 46.50p 43.00p 46.00p 34,073
27/09/2024 47.50p 47.50p 45.00p 46.50p 14,912
26/09/2024 47.50p 47.50p 46.00p 47.50p 9,733
25/09/2024 48.50p 48.80p 47.00p 47.50p 10,609
24/09/2024 48.50p 48.50p 47.00p 48.50p 23,122
23/09/2024 49.00p 49.00p 48.00p 48.50p 9,235
20/09/2024 49.00p 49.00p 48.00p 49.00p 13,863
19/09/2024 49.50p 49.50p 47.41p 49.00p 11,671
18/09/2024 50.00p 50.00p 49.00p 49.50p 7,635
17/09/2024 50.00p 50.32p 49.00p 50.00p 5,704
16/09/2024 50.00p 50.38p 49.00p 50.00p 8,846
13/09/2024 50.00p 50.20p 49.00p 50.00p 37,294
12/09/2024 48.00p 50.25p 48.00p 48.00p 20,529
11/09/2024 51.00p 51.80p 48.00p 48.00p 44,248
10/09/2024 48.50p 52.50p 48.50p 51.00p 129,054
09/09/2024 48.50p 49.25p 47.15p 48.50p 11,595
06/09/2024 48.00p 48.50p 47.13p 48.50p 28,635
05/09/2024 47.50p 48.00p 46.69p 48.00p 54,211
04/09/2024 47.50p 47.50p 47.00p 47.50p 6,650
03/09/2024 47.50p 47.50p 45.00p 47.50p 75,407
02/09/2024 47.50p 47.50p 46.10p 47.50p 23,441
30/08/2024 47.50p 47.50p 46.00p 47.50p 23,009
29/08/2024 47.50p 47.50p 46.00p 47.50p 16,430
28/08/2024 48.50p 48.50p 46.00p 47.50p 34,778
27/08/2024 50.50p 52.00p 47.00p 48.50p 85,157
26/08/2024 49.50p 49.90p 49.00p 49.50p 14,648
23/08/2024 49.50p 49.90p 49.00p 49.50p 14,648
22/08/2024 49.50p 49.90p 49.00p 49.50p 14,648
21/08/2024 51.50p 51.50p 49.00p 49.50p 13,435
20/08/2024 51.50p 52.39p 50.02p 51.50p 5,681
19/08/2024 53.00p 53.00p 50.00p 51.50p 32,847
16/08/2024 53.00p 53.00p 51.00p 53.00p 3,722
15/08/2024 53.00p 53.68p 51.00p 53.00p 14,101
14/08/2024 53.00p 53.68p 51.25p 53.00p 6,625
13/08/2024 50.50p 53.68p 50.25p 53.00p 60,363
12/08/2024 50.50p 51.47p 49.00p 50.50p 28,768
09/08/2024 51.00p 51.77p 49.25p 50.50p 62,077
08/08/2024 48.00p 51.44p 44.98p 51.00p 423,396
07/08/2024 58.50p 58.80p 57.13p 58.50p 9,294
06/08/2024 57.50p 59.20p 57.00p 58.50p 40,916
05/08/2024 61.00p 61.00p 56.48p 57.50p 43,230
02/08/2024 61.00p 61.00p 59.80p 61.00p 3,983
01/08/2024 61.00p 61.00p 59.25p 61.00p 14,680
31/07/2024 60.50p 61.00p 60.50p 61.00p 19,886
30/07/2024 63.00p 63.85p 60.50p 60.50p 36,883
29/07/2024 63.00p 63.70p 62.75p 63.00p 4,014
26/07/2024 63.50p 63.70p 61.00p 63.50p 17,236
25/07/2024 63.50p 63.70p 62.00p 63.50p 5,098
24/07/2024 63.50p 63.90p 62.00p 63.50p 22,962
23/07/2024 63.50p 64.14p 62.00p 62.00p 52,092
22/07/2024 63.00p 65.00p 61.14p 62.00p 31,957
19/07/2024 59.50p 63.00p 59.50p 63.00p 22,460
18/07/2024 60.50p 61.60p 60.50p 61.00p 53,487
17/07/2024 60.50p 61.00p 60.11p 60.50p 30,112
16/07/2024 60.00p 61.00p 60.00p 60.50p 11,307
15/07/2024 60.00p 61.00p 59.85p 60.00p 22,156
12/07/2024 59.50p 59.64p 59.50p 59.50p 26,210
11/07/2024 59.50p 59.68p 59.06p 59.50p 12,534
10/07/2024 59.50p 59.68p 59.05p 59.50p 15,628
09/07/2024 60.00p 60.00p 59.10p 59.50p 23,308
08/07/2024 59.50p 59.74p 59.00p 59.50p 31,481
05/07/2024 59.50p 59.74p 59.11p 59.50p 53,885
04/07/2024 59.50p 59.74p 59.05p 59.50p 25,538
03/07/2024 59.50p 59.80p 59.05p 59.50p 22,748
02/07/2024 59.50p 59.99p 59.00p 59.50p 17,847
01/07/2024 59.50p 59.99p 58.20p 59.50p 16,053
28/06/2024 59.50p 59.99p 59.11p 59.50p 5,035
27/06/2024 59.50p 59.99p 59.50p 59.50p 9,083
26/06/2024 59.50p 59.98p 59.50p 59.50p 10,688
25/06/2024 59.50p 60.00p 59.50p 59.50p 9,635
24/06/2024 59.50p 60.00p 59.50p 59.50p 4,754
21/06/2024 59.50p 60.00p 59.50p 59.50p 10,803
20/06/2024 61.00p 61.25p 59.45p 59.50p 52,656
19/06/2024 62.50p 62.50p 61.00p 61.00p 4,880
18/06/2024 62.00p 63.00p 61.03p 62.50p 7,925
17/06/2024 62.00p 62.30p 61.00p 62.00p 39,993
14/06/2024 62.00p 62.89p 61.50p 62.00p 30,125
13/06/2024 60.50p 62.90p 59.62p 62.00p 38,530
12/06/2024 60.50p 62.00p 59.27p 60.50p 24,461
11/06/2024 60.50p 60.60p 59.15p 60.50p 31,156
10/06/2024 60.50p 60.50p 59.00p 60.50p 41,500
07/06/2024 60.50p 60.50p 59.60p 60.50p 24,590
06/06/2024 60.50p 60.80p 59.31p 60.50p 12,096
05/06/2024 60.50p 60.50p 59.32p 60.50p 18,851
04/06/2024 60.50p 60.50p 59.60p 60.50p 1,086
03/06/2024 60.00p 61.00p 59.36p 60.50p 23,861
31/05/2024 60.00p 60.50p 59.36p 60.00p 1,758
30/05/2024 59.50p 60.75p 59.36p 60.50p 31,932
29/05/2024 62.00p 62.00p 59.00p 59.50p 111,686
28/05/2024 63.00p 63.50p 62.00p 62.00p 32,153
27/05/2024 63.50p 64.34p 62.00p 63.00p 31,057
24/05/2024 63.50p 64.34p 62.00p 63.00p 31,057
23/05/2024 62.50p 64.70p 61.12p 63.50p 62,791
22/05/2024 61.00p 64.00p 61.00p 62.50p 31,030
21/05/2024 61.00p 61.90p 60.66p 61.00p 3,994
20/05/2024 61.00p 61.95p 61.00p 61.00p 20,183
17/05/2024 61.00p 61.69p 61.00p 61.00p 14,630
16/05/2024 63.50p 63.50p 60.00p 61.00p 80,962
15/05/2024 62.50p 63.80p 61.88p 63.50p 35,409
14/05/2024 62.00p 62.50p 61.00p 62.50p 94,773
13/05/2024 62.00p 62.00p 61.40p 62.00p 16,777
10/05/2024 62.00p 62.50p 61.50p 62.00p 65,689

Market data

Select a section