1. Share Prices

  2. Jarvis Securities PLC (JIM)

47.50p+0.00 (+0.00%)30 Aug 2024, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jarvis Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202447.50p46.98p46.00p47.50p23,009
Aug 29, 202447.50p47.20p46.00p47.50p16,430
Aug 28, 202448.50p48.20p46.00p47.50p34,778
Aug 27, 202450.50p52.00p47.00p48.50p85,157
Aug 23, 202449.50p50.00p49.25p50.50p52,000
Aug 22, 202449.50p49.90p49.00p49.50p14,648
Aug 21, 202451.50p50.98p49.00p49.50p13,435
Aug 20, 202451.50p52.39p50.02p51.50p5,681
Aug 19, 202453.00p51.72p50.00p51.50p32,847
Aug 16, 202453.00p51.15p51.00p53.00p3,722
Aug 15, 202453.00p53.68p51.00p53.00p14,101
Aug 14, 202453.00p53.68p51.25p53.00p6,625
Aug 13, 202450.50p53.68p50.25p53.00p60,363
Aug 12, 202450.50p51.47p49.00p50.50p28,768
Aug 9, 202451.00p51.77p49.25p50.50p62,077
Aug 8, 202448.00p51.45p44.98p51.00p423,396
Aug 7, 202458.50p58.80p57.13p58.50p9,294
Aug 6, 202457.50p59.20p57.00p58.50p40,916
Aug 5, 202461.00p60.50p56.48p57.50p43,230
Aug 2, 202461.00p60.40p59.80p61.00p3,983
Aug 1, 202461.00p61.00p59.25p61.00p14,680
Jul 31, 202460.50p61.00p61.00p61.00p19,886
Jul 30, 202463.00p63.85p61.00p60.50p36,883
Jul 29, 202463.00p63.70p62.75p63.00p4,014
Jul 26, 202463.50p63.70p61.00p62.00p17,236
Jul 25, 202463.50p63.70p62.00p63.50p5,098
Jul 24, 202463.50p63.90p62.00p63.50p22,962
Jul 23, 202463.50p64.14p62.00p62.00p52,092
Jul 22, 202463.00p65.00p61.14p62.00p31,957
Jul 19, 202459.50p62.00p61.65p63.00p22,460
Jul 18, 202460.50p61.60p60.80p61.00p53,487
Jul 17, 202460.50p61.00p60.11p60.50p30,112
Jul 16, 202460.00p61.00p60.80p60.50p11,307
Jul 15, 202460.00p61.00p59.84p60.00p22,156
Jul 12, 202459.50p59.64p59.64p59.50p26,210
Jul 11, 202459.50p59.68p59.06p59.50p12,534
Jul 10, 202459.50p59.68p59.05p59.50p35,628
Jul 9, 202460.00p59.69p59.10p59.50p23,308
Jul 8, 202459.50p59.74p59.00p59.50p31,481
Jul 5, 202459.50p59.74p59.11p59.50p53,885
Jul 4, 202459.50p59.74p59.05p59.50p25,538
Jul 3, 202459.50p59.80p59.05p59.50p22,748
Jul 2, 202459.50p59.99p59.00p59.50p17,847
Jul 1, 202459.50p59.99p58.20p59.50p41,157
Jun 28, 202459.50p59.99p59.11p59.50p5,035
Jun 27, 202459.50p59.99p59.98p59.50p9,083
Jun 26, 202459.50p59.98p59.50p59.50p10,688
Jun 25, 202459.50p60.00p59.50p59.50p9,635
Jun 24, 202459.50p60.00p60.00p59.50p4,754
Jun 21, 202459.50p60.00p59.50p59.50p10,803
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.