60.50p+0.00 (+0.00%)28 Mar 2024, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jarvis Securities PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202462.50p60.31p58.05p60.50p112,581
Mar 26, 202465.00p66.00p60.00p62.50p104,512
Mar 25, 202468.50p69.84p67.00p68.50p60,618
Mar 22, 202478.00p82.00p65.60p68.50p195,649
Mar 21, 202478.50p79.00p77.00p78.00p19,232
Mar 20, 202481.50p81.80p77.00p78.50p18,999
Mar 19, 202482.00p84.00p80.00p81.50p73,334
Mar 18, 202482.50p82.75p80.00p82.00p28,048
Mar 15, 202482.50p84.89p80.75p82.50p15,651
Mar 14, 202482.00p86.00p81.32p82.50p35,665
Mar 13, 202481.50p82.90p77.00p82.00p47,687
Mar 12, 202482.00p84.00p78.00p81.50p45,569
Mar 11, 202478.50p85.00p80.10p81.50p121,374
Mar 8, 202477.00p80.00p76.60p78.50p36,790
Mar 7, 202477.50p79.20p75.00p77.00p26,094
Mar 6, 202478.50p81.45p76.50p77.50p19,866
Mar 5, 202472.50p80.00p72.15p78.50p40,073
Mar 4, 202470.00p75.00p71.99p72.50p29,223
Mar 1, 202465.00p72.00p67.00p70.00p36,987
Feb 29, 202465.00p67.00p63.60p65.00p12,619
Feb 28, 202466.00p67.00p63.50p65.00p23,361
Feb 27, 202466.50p66.16p65.61p66.00p20,000
Feb 26, 202467.50p68.00p65.10p66.50p34,766
Feb 23, 202467.50p69.40p65.00p67.50p24,956
Feb 22, 202473.50p73.00p65.30p67.50p57,043
Feb 21, 202478.00p79.20p72.03p73.50p59,357
Feb 20, 202479.50p79.33p75.63p78.00p17,793
Feb 19, 202476.50p83.95p77.00p79.50p87,785
Feb 16, 202468.50p88.00p70.00p77.50p574,314
Feb 15, 202451.50p76.80p51.25p68.50p707,295
Feb 14, 202452.50p52.75p49.25p51.00p38,724
Feb 13, 202454.00p53.70p50.00p52.50p27,317
Feb 12, 202455.00p56.15p52.00p54.00p25,785
Feb 9, 202455.00p52.60p52.35p55.00p1,671
Feb 8, 202455.00p56.32p52.78p55.00p12,961
Feb 7, 202455.00p58.00p53.32p55.00p26,190
Feb 6, 202454.50p56.75p52.60p55.00p12,699
Feb 5, 202455.00p56.80p52.50p54.50p74,567
Feb 2, 202455.00p58.00p52.75p55.00p20,044
Feb 1, 202455.00p58.00p52.60p55.00p24,777
Jan 31, 202455.00p56.30p53.15p55.00p8,791
Jan 30, 202455.00p56.90p52.65p55.00p55,015
Jan 29, 202455.00p57.00p54.30p55.00p1,900
Jan 26, 202455.00p57.00p53.70p55.00p22,100
Jan 25, 202455.00p57.94p53.66p55.00p3,652
Jan 24, 202458.50p59.50p54.25p55.00p63,545
Jan 23, 202458.50p59.13p58.50p56.50p16,257
Jan 22, 202458.50p60.00p58.15p58.50p25,899
Jan 19, 202457.50p59.40p58.00p57.50p21,093
Jan 18, 202455.00p60.00p54.75p57.50p83,860
Showing 1 to 50 of 252