Shares Magazine
14.75p+0.00 (+0.00%)02 May 2025, 16:27
Jarvis Securities PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 14.75p | 14.40p | 14.00p | 14.75p | 54,810 |
| May 1, 2025 | 14.75p | 15.39p | 14.25p | 14.75p | 88,988 |
| Apr 30, 2025 | 15.25p | 15.50p | 14.50p | 15.00p | 268,177 |
| Apr 29, 2025 | 15.25p | 15.50p | 14.90p | 15.25p | 220,729 |
| Apr 28, 2025 | 14.50p | 14.90p | 14.00p | 15.25p | 330,670 |
| Apr 25, 2025 | 14.75p | 14.95p | 14.00p | 14.50p | 1,379,342 |
| Apr 24, 2025 | 14.50p | 14.55p | 14.00p | 14.75p | 155,140 |
| Apr 23, 2025 | 13.50p | 14.70p | 13.00p | 14.50p | 604,869 |
| Apr 22, 2025 | 12.50p | 13.75p | 12.00p | 13.50p | 765,526 |
| Apr 17, 2025 | 13.50p | 14.00p | 12.23p | 12.50p | 985,707 |
| Apr 16, 2025 | 18.00p | 18.81p | 11.50p | 13.50p | 5,998,750 |
| Apr 15, 2025 | 43.00p | 43.80p | 18.00p | 18.00p | 966,423 |
| Apr 14, 2025 | 42.00p | 42.98p | 42.20p | 43.00p | 102,814 |
| Apr 11, 2025 | 41.00p | 42.70p | 42.00p | 42.00p | 10,352 |
| Apr 10, 2025 | 41.00p | 41.98p | 41.98p | 41.00p | 200 |
| Apr 9, 2025 | 41.00p | 41.70p | 40.20p | 41.00p | 4,237 |
| Apr 8, 2025 | 42.00p | 43.90p | 40.10p | 41.00p | 78,636 |
| Apr 7, 2025 | 42.00p | 43.96p | 41.11p | 42.00p | 15,994 |
| Apr 4, 2025 | 43.00p | 43.98p | 41.10p | 42.00p | 113,191 |
| Apr 3, 2025 | 40.00p | 43.70p | 40.25p | 43.00p | 81,628 |
| Apr 2, 2025 | 39.50p | 40.85p | 39.70p | 40.00p | 11,740 |
| Apr 1, 2025 | 39.50p | 41.00p | 39.10p | 39.50p | 99,980 |
| Mar 31, 2025 | 39.50p | 40.97p | 38.63p | 39.50p | 48,001 |
| Mar 28, 2025 | 39.50p | 40.97p | 38.60p | 39.50p | 24,622 |
| Mar 27, 2025 | 40.00p | 40.18p | 39.55p | 39.50p | 19,415 |
| Mar 26, 2025 | 41.50p | 42.49p | 39.25p | 40.00p | 75,111 |
| Mar 25, 2025 | 40.00p | 41.88p | 39.87p | 41.50p | 12,539 |
| Mar 24, 2025 | 40.50p | 41.97p | 37.80p | 40.00p | 57,894 |
| Mar 21, 2025 | 39.50p | 41.97p | 39.50p | 40.50p | 79,306 |
| Mar 20, 2025 | 40.00p | 41.40p | 39.00p | 41.00p | 56,879 |
| Mar 19, 2025 | 40.00p | 41.40p | 41.40p | 40.00p | 4,812 |
| Mar 18, 2025 | 40.00p | 41.20p | 38.75p | 40.00p | 19,903 |
| Mar 17, 2025 | 40.00p | 42.00p | 38.50p | 40.00p | 21,840 |
| Mar 14, 2025 | 41.00p | 41.50p | 38.55p | 40.00p | 24,791 |
| Mar 13, 2025 | 42.50p | 43.40p | 40.00p | 41.00p | 82,585 |
| Mar 12, 2025 | 42.00p | 42.90p | 41.00p | 42.50p | 37,585 |
| Mar 11, 2025 | 42.00p | 42.90p | 41.00p | 42.00p | 48,388 |
| Mar 10, 2025 | 43.00p | 43.98p | 41.27p | 42.00p | 62,558 |
| Mar 7, 2025 | 43.00p | 42.82p | 42.82p | 43.00p | 1,000 |
| Mar 6, 2025 | 43.00p | 43.98p | 42.60p | 43.00p | 26,601 |
| Mar 5, 2025 | 45.50p | 44.78p | 42.10p | 43.60p | 49,439 |
| Mar 4, 2025 | 46.00p | 44.26p | 44.00p | 45.50p | 26,323 |
| Mar 3, 2025 | 46.50p | 47.90p | 44.60p | 46.00p | 12,156 |
| Feb 28, 2025 | 46.50p | 47.95p | 44.26p | 46.50p | 11,431 |
| Feb 27, 2025 | 47.00p | 48.25p | 44.25p | 46.50p | 35,424 |
| Feb 26, 2025 | 47.50p | 49.40p | 46.35p | 47.50p | 44,840 |
| Feb 25, 2025 | 47.00p | 49.95p | 46.55p | 47.50p | 14,913 |
| Feb 24, 2025 | 47.00p | 49.00p | 46.20p | 47.00p | 88,147 |
| Feb 21, 2025 | 45.50p | 48.40p | 45.00p | 47.00p | 67,217 |
| Feb 20, 2025 | 41.50p | 46.75p | 41.23p | 45.50p | 186,438 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.