Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jarvis Securities Historic Prices

 
     
Date Open High Low Close Volume
Sep 21, 2020 720.00 730.00 700.00 710.00 9,865
Sep 18, 2020 709.00 713.00 709.00 712.50 3,872
Sep 17, 2020 710.00 710.00 705.00 705.00 1,637
Sep 16, 2020 710.00 710.00 705.00 705.00 2,666
Sep 15, 2020 703.20 709.00 703.20 705.00 959
Sep 14, 2020 689.50 719.40 685.45 710.00 9,209
Sep 11, 2020 652.00 690.00 652.00 687.50 12,786
Sep 10, 2020 650.00 669.944 650.00 657.50 4,116
Sep 9, 2020 642.00 649.40 638.00 640.00 2,524
Sep 8, 2020 654.00 655.00 641.055 650.00 8,152
Sep 7, 2020 654.44 656.00 641.055 650.00 1,248
Sep 4, 2020 645.00 654.44 643.836 650.00 3,558
Sep 3, 2020 650.644 651.00 649.44 650.00 9,678
Sep 2, 2020 650.00 661.495 645.00 652.50 7,107
Sep 1, 2020 655.00 662.44 640.00 662.50 11,735
Aug 31, 2020 674.00 0.00 0.00 665.00 0
Aug 28, 2020 674.00 674.00 660.00 665.00 8,155
Aug 27, 2020 679.40 679.40 663.697 670.00 5,481
Aug 26, 2020 669.40 674.99 663.697 670.00 4,618
Aug 25, 2020 670.00 675.50 652.55 660.00 15,717
Aug 24, 2020 686.00 688.00 665.055 675.00 18,792
Aug 21, 2020 695.00 707.00 685.00 692.50 12,691
Aug 20, 2020 741.25 741.25 690.00 707.50 20,629
Aug 19, 2020 760.00 760.00 735.00 745.00 3,790
Aug 18, 2020 760.00 760.00 742.55 745.00 11,070
Aug 17, 2020 739.00 760.00 731.55 745.00 11,629
Aug 14, 2020 739.00 739.40 723.00 730.00 4,318
Aug 13, 2020 737.95 739.40 723.55 730.00 3,950
Aug 12, 2020 732.50 745.00 732.50 732.50 4,783
Aug 11, 2020 744.25 744.25 722.00 732.50 13,740
Aug 10, 2020 708.00 739.25 706.00 727.50 16,570
Aug 7, 2020 682.00 718.55 676.00 700.00 27,201
Aug 6, 2020 674.00 698.00 651.50 690.00 8,065
Aug 5, 2020 681.00 681.00 650.50 665.00 7,732
Aug 4, 2020 694.00 700.00 681.00 682.50 18,259
Aug 3, 2020 645.00 680.00 645.00 687.50 12,491
Jul 31, 2020 659.00 659.00 645.00 650.00 6,104
Jul 30, 2020 698.00 698.00 636.50 660.00 22,700
Jul 29, 2020 650.00 690.00 649.70 697.50 13,002
Jul 28, 2020 650.00 651.611 645.00 645.00 7,014
Jul 27, 2020 645.00 653.435 630.00 640.00 9,568
Jul 24, 2020 658.00 658.00 630.00 640.00 9,838
Jul 23, 2020 658.55 680.00 650.00 660.00 5,912
Jul 22, 2020 675.00 678.00 662.565 665.00 12,882
Jul 21, 2020 655.00 675.00 650.00 662.50 16,828
Jul 20, 2020 628.00 650.00 628.00 645.00 19,707
Jul 17, 2020 630.00 630.00 625.00 625.00 6,724
Jul 16, 2020 636.552 664.00 600.778 625.00 71,005
Jul 15, 2020 584.625 600.00 584.625 587.50 4,398
Jul 14, 2020 594.44 594.44 575.55 585.00 1,819
Showing 1 to 50 of 260