1. Share Prices

  2. Jarvis Securities PLC (JIM)

51.40p-1.10 (-2.10%)21 Nov 2024, 08:08
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
Nov 20, 202451.50p54.00p51.00p52.50p40,007
Nov 19, 202451.50p53.00p51.00p51.50p56,041
Nov 18, 202451.50p53.00p50.50p51.50p21,257
Nov 15, 202450.00p53.00p50.25p51.50p21,586
Nov 14, 202448.50p51.40p48.50p50.00p27,127
Nov 13, 202447.50p49.90p48.00p48.50p21,140
Nov 12, 202448.00p48.00p47.00p47.50p93,730
Nov 11, 202450.00p50.68p48.00p48.00p25,867
Nov 8, 202450.50p50.89p48.26p50.00p36,301
Nov 7, 202452.50p50.98p49.00p50.50p49,102
Nov 6, 202452.50p54.00p50.50p52.50p12,683
Nov 5, 202452.50p54.00p50.00p52.50p21,194
Nov 4, 202447.50p54.75p48.24p52.50p80,913
Nov 1, 202447.00p47.40p45.00p47.50p45,751
Oct 31, 202447.00p46.26p45.80p47.00p7,115
Oct 29, 202447.00p48.45p46.26p47.00p7,831
Oct 28, 202447.00p47.50p47.50p47.00p2,766
Oct 25, 202447.00p47.50p45.20p47.00p7,096
Oct 24, 202447.00p47.00p47.00p47.00p14,550
Oct 23, 202447.00p47.50p47.39p47.00p941
Oct 22, 202447.50p47.75p46.21p47.00p28,649
Oct 21, 202447.50p46.66p46.66p47.50p7,357
Oct 18, 202447.50p48.50p46.66p47.50p10,891
Oct 17, 202447.50p48.90p46.66p47.50p29,178
Oct 16, 202447.50p48.90p48.90p47.50p2,135
Oct 15, 202447.00p48.75p46.05p47.50p26,336
Oct 14, 202447.00p47.69p46.00p47.00p18,541
Oct 11, 202447.00p48.00p47.00p47.50p32,271
Oct 10, 202447.00p48.00p46.55p47.00p17,907
Oct 9, 202446.00p47.00p46.17p47.00p35,308
Oct 8, 202445.50p46.90p45.13p46.00p12,086
Oct 7, 202445.00p46.90p44.10p45.50p52,343
Oct 4, 202446.00p46.40p43.25p45.00p33,874
Oct 3, 202446.00p45.05p45.05p46.00p1,781
Oct 2, 202446.00p46.40p45.00p46.00p33,439
Oct 1, 202446.00p46.44p45.00p46.00p13,531
Sep 30, 202446.50p46.33p43.00p46.00p34,073
Sep 27, 202447.50p46.50p45.00p46.50p14,912
Sep 26, 202447.50p47.00p46.00p47.50p9,733
Sep 25, 202448.50p48.80p47.00p47.50p10,609
Sep 24, 202448.50p48.19p47.00p48.50p23,122
Sep 23, 202449.00p49.00p48.00p48.50p9,235
Sep 20, 202449.00p48.40p48.00p49.00p13,863
Sep 19, 202449.50p49.20p47.41p49.00p11,671
Sep 18, 202450.00p49.90p49.00p49.50p7,635
Sep 17, 202450.00p50.32p49.00p50.00p5,704
Sep 16, 202450.00p50.38p49.00p50.00p8,846
Sep 13, 202450.00p50.20p49.00p50.00p37,294
Sep 12, 202448.00p50.25p48.63p50.00p20,529
Sep 11, 202451.00p51.80p48.10p48.00p44,248
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,671.006.75
Ninety One PLC164.405.66
Ithaca Energy PLC104.825.03
Centamin PLC146.503.17
Pz Cussons PLC79.202.99
Bytes Technology Group PLC440.802.75

Fallers

CompanyPrice% Chg
Cmc Markets PLC285.50-15.66
Jd Sports Fashion PLC98.64-12.67
Petershill Partners PLC236.50-7.07
Auction Technology Group PLC415.00-6.74
Paypoint PLC782.00-6.35
Urban Logistics Reit PLC105.56-3.86