Jarvis Securities
(JIM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|