Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jarvis Securities (JIM) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 21.50 21.50 21.50 21.50 13,168
9th Jul 2025 (Wed) 23.50 23.50 21.50 21.50 373,662
8th Jul 2025 (Tue) 21.00 22.20 22.20 22.20 646,055
7th Jul 2025 (Mon) 18.00 21.50 18.00 21.50 560,119
4th Jul 2025 (Fri) 18.00 18.00 18.00 18.00 33,656
3rd Jul 2025 (Thu) 17.75 18.00 17.75 18.00 302,543
2nd Jul 2025 (Wed) 17.50 17.75 17.50 17.75 112,485
1st Jul 2025 (Tue) 16.50 17.50 16.50 17.50 255,731
30th Jun 2025 (Mon) 16.00 16.50 15.50 16.50 217,435
27th Jun 2025 (Fri) 15.50 16.00 15.50 16.00 71,355
26th Jun 2025 (Thu) 16.50 16.50 16.50 16.50 37,103
25th Jun 2025 (Wed) 17.25 17.25 16.50 16.50 89,960
24th Jun 2025 (Tue) 17.25 17.50 17.25 17.25 131,924
23rd Jun 2025 (Mon) 17.75 17.75 17.25 17.25 97,413
20th Jun 2025 (Fri) 17.75 17.75 17.75 17.75 79,456
19th Jun 2025 (Thu) 17.75 17.75 17.75 17.75 77,423
18th Jun 2025 (Wed) 17.00 17.75 17.00 17.75 81,722
17th Jun 2025 (Tue) 17.00 17.00 17.00 17.00 114,820
16th Jun 2025 (Mon) 17.00 17.00 17.00 17.00 16,927
13th Jun 2025 (Fri) 17.00 17.00 17.00 17.00 102,400
12th Jun 2025 (Thu) 17.00 17.25 17.00 17.00 103,369
11th Jun 2025 (Wed) 17.00 17.00 17.00 17.00 75,313
10th Jun 2025 (Tue) 17.00 17.00 17.00 17.00 52,498
9th Jun 2025 (Mon) 17.00 17.00 17.00 17.00 39,706
6th Jun 2025 (Fri) 17.00 17.00 17.00 17.00 22,978
5th Jun 2025 (Thu) 16.50 17.00 16.50 17.00 221,591
4th Jun 2025 (Wed) 16.50 16.50 16.50 16.50 84,367
3rd Jun 2025 (Tue) 15.50 16.50 15.50 16.50 330,039
2nd Jun 2025 (Mon) 15.50 15.50 15.50 15.50 42,831
30th May 2025 (Fri) 15.50 15.50 15.50 15.50 11,144
29th May 2025 (Thu) 15.50 15.50 15.50 15.50 64,756
28th May 2025 (Wed) 15.50 15.50 15.50 15.50 43,210
27th May 2025 (Tue) 15.50 15.50 15.50 15.50 78,280
26th May 2025 (Mon) 15.50 15.50 15.50 15.50 0
23rd May 2025 (Fri) 15.50 15.50 15.50 15.50 11,376
22nd May 2025 (Thu) 15.50 15.50 15.50 15.50 18,270
21st May 2025 (Wed) 15.75 15.75 15.50 15.50 216,015
20th May 2025 (Tue) 15.75 16.00 15.75 15.75 309,262
19th May 2025 (Mon) 15.25 15.75 15.25 15.75 215,209
16th May 2025 (Fri) 14.75 16.00 16.00 16.00 75,111
15th May 2025 (Thu) 14.75 14.75 14.75 14.75 133,407
14th May 2025 (Wed) 14.50 14.75 14.50 14.75 388,187
13th May 2025 (Tue) 14.50 14.50 14.50 14.50 50,262
12th May 2025 (Mon) 14.50 14.75 14.50 14.50 526,101
FTSE 100 Latest
Value8,941.12
Change-34.54