47.50p+0.00 (+0.00%)30 Aug 2024, 12:36
Jarvis Securities PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 47.50p | 46.98p | 46.00p | 47.50p | 23,009 |
Aug 29, 2024 | 47.50p | 47.20p | 46.00p | 47.50p | 16,430 |
Aug 28, 2024 | 48.50p | 48.20p | 46.00p | 47.50p | 34,778 |
Aug 27, 2024 | 50.50p | 52.00p | 47.00p | 48.50p | 85,157 |
Aug 23, 2024 | 49.50p | 50.00p | 49.25p | 50.50p | 52,000 |
Aug 22, 2024 | 49.50p | 49.90p | 49.00p | 49.50p | 14,648 |
Aug 21, 2024 | 51.50p | 50.98p | 49.00p | 49.50p | 13,435 |
Aug 20, 2024 | 51.50p | 52.39p | 50.02p | 51.50p | 5,681 |
Aug 19, 2024 | 53.00p | 51.72p | 50.00p | 51.50p | 32,847 |
Aug 16, 2024 | 53.00p | 51.15p | 51.00p | 53.00p | 3,722 |
Aug 15, 2024 | 53.00p | 53.68p | 51.00p | 53.00p | 14,101 |
Aug 14, 2024 | 53.00p | 53.68p | 51.25p | 53.00p | 6,625 |
Aug 13, 2024 | 50.50p | 53.68p | 50.25p | 53.00p | 60,363 |
Aug 12, 2024 | 50.50p | 51.47p | 49.00p | 50.50p | 28,768 |
Aug 9, 2024 | 51.00p | 51.77p | 49.25p | 50.50p | 62,077 |
Aug 8, 2024 | 48.00p | 51.45p | 44.98p | 51.00p | 423,396 |
Aug 7, 2024 | 58.50p | 58.80p | 57.13p | 58.50p | 9,294 |
Aug 6, 2024 | 57.50p | 59.20p | 57.00p | 58.50p | 40,916 |
Aug 5, 2024 | 61.00p | 60.50p | 56.48p | 57.50p | 43,230 |
Aug 2, 2024 | 61.00p | 60.40p | 59.80p | 61.00p | 3,983 |
Aug 1, 2024 | 61.00p | 61.00p | 59.25p | 61.00p | 14,680 |
Jul 31, 2024 | 60.50p | 61.00p | 61.00p | 61.00p | 19,886 |
Jul 30, 2024 | 63.00p | 63.85p | 61.00p | 60.50p | 36,883 |
Jul 29, 2024 | 63.00p | 63.70p | 62.75p | 63.00p | 4,014 |
Jul 26, 2024 | 63.50p | 63.70p | 61.00p | 62.00p | 17,236 |
Jul 25, 2024 | 63.50p | 63.70p | 62.00p | 63.50p | 5,098 |
Jul 24, 2024 | 63.50p | 63.90p | 62.00p | 63.50p | 22,962 |
Jul 23, 2024 | 63.50p | 64.14p | 62.00p | 62.00p | 52,092 |
Jul 22, 2024 | 63.00p | 65.00p | 61.14p | 62.00p | 31,957 |
Jul 19, 2024 | 59.50p | 62.00p | 61.65p | 63.00p | 22,460 |
Jul 18, 2024 | 60.50p | 61.60p | 60.80p | 61.00p | 53,487 |
Jul 17, 2024 | 60.50p | 61.00p | 60.11p | 60.50p | 30,112 |
Jul 16, 2024 | 60.00p | 61.00p | 60.80p | 60.50p | 11,307 |
Jul 15, 2024 | 60.00p | 61.00p | 59.84p | 60.00p | 22,156 |
Jul 12, 2024 | 59.50p | 59.64p | 59.64p | 59.50p | 26,210 |
Jul 11, 2024 | 59.50p | 59.68p | 59.06p | 59.50p | 12,534 |
Jul 10, 2024 | 59.50p | 59.68p | 59.05p | 59.50p | 35,628 |
Jul 9, 2024 | 60.00p | 59.69p | 59.10p | 59.50p | 23,308 |
Jul 8, 2024 | 59.50p | 59.74p | 59.00p | 59.50p | 31,481 |
Jul 5, 2024 | 59.50p | 59.74p | 59.11p | 59.50p | 53,885 |
Jul 4, 2024 | 59.50p | 59.74p | 59.05p | 59.50p | 25,538 |
Jul 3, 2024 | 59.50p | 59.80p | 59.05p | 59.50p | 22,748 |
Jul 2, 2024 | 59.50p | 59.99p | 59.00p | 59.50p | 17,847 |
Jul 1, 2024 | 59.50p | 59.99p | 58.20p | 59.50p | 41,157 |
Jun 28, 2024 | 59.50p | 59.99p | 59.11p | 59.50p | 5,035 |
Jun 27, 2024 | 59.50p | 59.99p | 59.98p | 59.50p | 9,083 |
Jun 26, 2024 | 59.50p | 59.98p | 59.50p | 59.50p | 10,688 |
Jun 25, 2024 | 59.50p | 60.00p | 59.50p | 59.50p | 9,635 |
Jun 24, 2024 | 59.50p | 60.00p | 60.00p | 59.50p | 4,754 |
Jun 21, 2024 | 59.50p | 60.00p | 59.50p | 59.50p | 10,803 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.