Canada Markets closed

Jarvis Securities plc (JIM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
158.00-0.50 (-0.32%)
At close: 02:00PM GMT
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022158.50159.90156.15158.00158.0020,777
Nov 24, 2022162.50160.50157.09158.50158.5050,988
Nov 23, 2022165.00165.00160.00162.50162.5044,063
Nov 22, 2022165.00165.70163.75165.00165.003,630
Nov 21, 2022165.00166.88163.50165.00165.0036,855
Nov 18, 2022162.50166.88162.80165.00165.007,064
Nov 17, 2022162.50165.00162.33162.50162.5016,206
Nov 16, 2022166.00165.00161.00162.50162.5028,359
Nov 15, 2022172.50169.08162.00166.00166.0030,357
Nov 14, 2022172.50174.84170.50172.50172.506,074
Nov 11, 2022172.50174.85170.50172.50172.5011,474
Nov 10, 2022169.00175.00169.32172.50172.5015,897
Nov 09, 2022171.00173.00165.24169.00169.0014,313
Nov 08, 2022174.00174.00173.80171.00171.005,880
Nov 07, 2022164.50175.00166.95174.00174.0025,102
Nov 04, 2022161.00168.76159.36164.50164.5033,208
Nov 03, 2022161.00164.00159.02161.00161.0019,168
Nov 02, 2022162.50164.00159.02161.00161.006,821
Nov 01, 2022157.50165.00160.00162.50162.5021,728
Oct 31, 2022162.00161.00158.10157.50157.509,061
Oct 28, 2022166.50165.65161.40162.00162.0013,442
Oct 27, 2022167.50169.00165.75166.50166.5012,671
Oct 26, 2022168.50170.00166.05167.50167.5016,601
Oct 25, 2022168.50170.45167.65168.50168.5015,728
Oct 24, 2022170.00172.00167.10168.50168.5031,107
Oct 21, 2022162.50173.00162.00170.00170.0062,744
Oct 20, 2022160.00164.50158.80162.50162.5021,757
Oct 19, 2022160.00164.80158.50160.00160.0014,355
Oct 18, 2022148.50162.00150.60160.00160.0034,402
Oct 17, 2022143.50150.00145.00148.50148.5010,675
Oct 14, 2022143.50145.00134.61143.50143.5021,573
Oct 13, 2022137.50144.90139.25143.50143.5015,908
Oct 12, 2022133.00139.00133.66135.50135.5033,897
Oct 11, 2022127.00135.00128.00133.00133.0034,564
Oct 10, 2022127.00127.70126.50127.00127.003,906
Oct 07, 2022126.50127.80125.78127.00127.0046,405
Oct 06, 2022126.00126.15125.22126.50126.502,846
Oct 05, 2022126.00126.20125.00126.00126.0021,659
Oct 04, 2022118.50125.70123.80126.00126.0017,621
Oct 03, 2022117.50119.90117.99118.50118.5028,517
Sept 30, 2022117.50118.40116.50117.50117.5016,283
Sept 29, 2022118.00117.50116.06117.50117.5034,149
Sept 28, 2022118.00117.60116.40118.00118.001,224
Sept 27, 2022116.50117.40116.00118.00118.0030,220
Sept 26, 2022121.00118.60114.00114.77114.77578,715
Sept 23, 2022119.00124.30118.50121.00121.0028,089
Sept 22, 2022117.00120.00115.60119.00119.0031,176
Sept 21, 2022118.50119.00109.17117.00117.00136,164
Sept 20, 202294.00122.4094.60118.50118.50542,861
Sept 16, 2022185.00189.0091.2094.0094.00752,983
Sept 15, 2022182.50189.00182.60185.00185.0019,387
Sept 14, 2022186.00184.90180.25182.50182.506,250
Sept 13, 2022185.00190.00185.50187.00187.0011,438
Sept 12, 2022180.55189.80180.55185.00185.009,431
Sept 09, 2022180.50183.00178.37182.00182.002,640
Sept 08, 2022174.00182.80173.50180.50180.5052,269
Sept 07, 2022176.50174.90171.80174.00174.0057,668
Sept 06, 2022170.00176.50170.25176.50176.5029,898
Sept 05, 2022170.00173.50166.50170.00170.0033,146
Sept 02, 2022170.00170.00170.00170.00170.0017,214
Sept 01, 2022170.00174.07169.00170.00170.0015,768
Aug 31, 2022170.00173.06167.85170.00170.005,808
Aug 30, 2022170.00173.44167.70170.00170.0010,397
Aug 26, 2022170.00173.45167.70170.00170.006,071
Aug 25, 2022170.00173.50167.65170.00170.003,564
Aug 24, 2022170.00173.20167.57170.00170.0010,516
Aug 23, 2022170.00173.45167.35170.00170.0024,885
Aug 22, 2022165.00174.00163.00170.00170.0024,787
Aug 19, 2022164.00169.00162.00165.00165.0010,630
Aug 18, 2022165.00166.40161.55164.00164.001,978
Aug 17, 2022166.50169.95162.00165.00165.0023,083
Aug 16, 2022165.00171.93163.00167.00167.0040,643
Aug 15, 2022162.50169.90161.70165.00165.0014,649
Aug 12, 2022165.00165.00161.65162.50162.5010,524
Aug 11, 2022162.50165.00161.00162.50162.5012,967
Aug 10, 2022155.00165.00155.10162.50162.5039,269
Aug 09, 2022160.00159.50155.55155.00155.0039,616
Aug 08, 2022165.00164.70155.00160.00160.0043,675
Aug 05, 2022167.50167.25161.00165.00165.0019,105
Aug 04, 2022167.50170.68160.00167.50167.5067,252
Aug 03, 2022164.50170.00167.00167.50167.509,096
Aug 02, 2022162.50167.03163.35164.50164.5012,185
Aug 01, 2022155.00165.00153.20161.25161.2523,268
Jul 29, 2022151.00159.00147.25155.00155.0067,270
Jul 28, 2022155.25155.67146.70151.00151.0041,506
Jul 27, 2022156.00159.00152.75155.25155.2546,119
Jul 26, 2022157.50159.25153.00156.00156.0036,721
Jul 25, 2022165.00167.80155.00157.50157.5026,802
Jul 22, 2022165.00167.80160.20165.00165.0029,787
Jul 21, 2022166.00168.86162.00165.00165.0016,597
Jul 20, 2022163.50168.95161.40166.00166.0024,722
Jul 19, 2022163.50164.70161.40163.50163.5031,067
Jul 18, 2022162.50164.90160.65163.50163.5019,198
Jul 15, 2022162.50164.00160.25162.50162.5047,640
Jul 14, 2022171.00174.76149.93162.50162.50422,128
Jul 13, 2022205.00203.00187.73193.75193.7585,082
Jul 12, 2022207.50208.20201.00205.00205.004,584
Jul 11, 2022217.50224.37205.00207.50207.5036,421
Jul 08, 2022217.50221.80211.22217.50217.506,227
Jul 07, 2022220.00223.45215.00217.50217.507,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...