- Share Prices
Jarvis Securities PLC (JIM)
60.50p+0.00 (+0.00%)28 Mar 2024, 15:59
Jarvis Securities PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 62.50p | 60.31p | 58.05p | 60.50p | 112,581 |
Mar 26, 2024 | 65.00p | 66.00p | 60.00p | 62.50p | 104,512 |
Mar 25, 2024 | 68.50p | 69.84p | 67.00p | 68.50p | 60,618 |
Mar 22, 2024 | 78.00p | 82.00p | 65.60p | 68.50p | 195,649 |
Mar 21, 2024 | 78.50p | 79.00p | 77.00p | 78.00p | 19,232 |
Mar 20, 2024 | 81.50p | 81.80p | 77.00p | 78.50p | 18,999 |
Mar 19, 2024 | 82.00p | 84.00p | 80.00p | 81.50p | 73,334 |
Mar 18, 2024 | 82.50p | 82.75p | 80.00p | 82.00p | 28,048 |
Mar 15, 2024 | 82.50p | 84.89p | 80.75p | 82.50p | 15,651 |
Mar 14, 2024 | 82.00p | 86.00p | 81.32p | 82.50p | 35,665 |
Mar 13, 2024 | 81.50p | 82.90p | 77.00p | 82.00p | 47,687 |
Mar 12, 2024 | 82.00p | 84.00p | 78.00p | 81.50p | 45,569 |
Mar 11, 2024 | 78.50p | 85.00p | 80.10p | 81.50p | 121,374 |
Mar 8, 2024 | 77.00p | 80.00p | 76.60p | 78.50p | 36,790 |
Mar 7, 2024 | 77.50p | 79.20p | 75.00p | 77.00p | 26,094 |
Mar 6, 2024 | 78.50p | 81.45p | 76.50p | 77.50p | 19,866 |
Mar 5, 2024 | 72.50p | 80.00p | 72.15p | 78.50p | 40,073 |
Mar 4, 2024 | 70.00p | 75.00p | 71.99p | 72.50p | 29,223 |
Mar 1, 2024 | 65.00p | 72.00p | 67.00p | 70.00p | 36,987 |
Feb 29, 2024 | 65.00p | 67.00p | 63.60p | 65.00p | 12,619 |
Feb 28, 2024 | 66.00p | 67.00p | 63.50p | 65.00p | 23,361 |
Feb 27, 2024 | 66.50p | 66.16p | 65.61p | 66.00p | 20,000 |
Feb 26, 2024 | 67.50p | 68.00p | 65.10p | 66.50p | 34,766 |
Feb 23, 2024 | 67.50p | 69.40p | 65.00p | 67.50p | 24,956 |
Feb 22, 2024 | 73.50p | 73.00p | 65.30p | 67.50p | 57,043 |
Feb 21, 2024 | 78.00p | 79.20p | 72.03p | 73.50p | 59,357 |
Feb 20, 2024 | 79.50p | 79.33p | 75.63p | 78.00p | 17,793 |
Feb 19, 2024 | 76.50p | 83.95p | 77.00p | 79.50p | 87,785 |
Feb 16, 2024 | 68.50p | 88.00p | 70.00p | 77.50p | 574,314 |
Feb 15, 2024 | 51.50p | 76.80p | 51.25p | 68.50p | 707,295 |
Feb 14, 2024 | 52.50p | 52.75p | 49.25p | 51.00p | 38,724 |
Feb 13, 2024 | 54.00p | 53.70p | 50.00p | 52.50p | 27,317 |
Feb 12, 2024 | 55.00p | 56.15p | 52.00p | 54.00p | 25,785 |
Feb 9, 2024 | 55.00p | 52.60p | 52.35p | 55.00p | 1,671 |
Feb 8, 2024 | 55.00p | 56.32p | 52.78p | 55.00p | 12,961 |
Feb 7, 2024 | 55.00p | 58.00p | 53.32p | 55.00p | 26,190 |
Feb 6, 2024 | 54.50p | 56.75p | 52.60p | 55.00p | 12,699 |
Feb 5, 2024 | 55.00p | 56.80p | 52.50p | 54.50p | 74,567 |
Feb 2, 2024 | 55.00p | 58.00p | 52.75p | 55.00p | 20,044 |
Feb 1, 2024 | 55.00p | 58.00p | 52.60p | 55.00p | 24,777 |
Jan 31, 2024 | 55.00p | 56.30p | 53.15p | 55.00p | 8,791 |
Jan 30, 2024 | 55.00p | 56.90p | 52.65p | 55.00p | 55,015 |
Jan 29, 2024 | 55.00p | 57.00p | 54.30p | 55.00p | 1,900 |
Jan 26, 2024 | 55.00p | 57.00p | 53.70p | 55.00p | 22,100 |
Jan 25, 2024 | 55.00p | 57.94p | 53.66p | 55.00p | 3,652 |
Jan 24, 2024 | 58.50p | 59.50p | 54.25p | 55.00p | 63,545 |
Jan 23, 2024 | 58.50p | 59.13p | 58.50p | 56.50p | 16,257 |
Jan 22, 2024 | 58.50p | 60.00p | 58.15p | 58.50p | 25,899 |
Jan 19, 2024 | 57.50p | 59.40p | 58.00p | 57.50p | 21,093 |
Jan 18, 2024 | 55.00p | 60.00p | 54.75p | 57.50p | 83,860 |