LSE - Delayed Quote GBp

Jarvis Securities plc (JIM.L)

47.00

0.00

(0.00%)

At close: January 21 at 4:09:53 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	45.85	48.90	45.13	47.00	47.00	15,242
Jan 20, 2025	47.00	45.80	45.80	47.00	47.00	3,046
Jan 17, 2025	47.00	49.00	45.80	47.00	47.00	4,227
Jan 16, 2025	47.00	48.49	45.80	47.00	47.00	4,284
Jan 15, 2025	47.00	48.49	45.00	47.00	47.00	9,084
Jan 14, 2025	47.00	47.00	47.00	47.00	47.00	-
Jan 13, 2025	48.00	48.60	45.25	47.00	47.00	11,978
Jan 10, 2025	48.00	46.25	46.25	48.00	48.00	4,408
Jan 9, 2025	49.00	50.60	46.25	48.00	48.00	16,409
Jan 8, 2025	49.00	50.94	48.65	49.00	49.00	3,100
Jan 7, 2025	50.00	47.00	47.00	49.00	49.00	106
Jan 6, 2025	49.50	48.80	48.00	49.00	49.00	10,222
Jan 3, 2025	49.50	49.35	49.35	49.50	49.50	50
Jan 2, 2025	50.50	51.45	47.00	49.50	49.50	20,615
Dec 31, 2024	50.50	48.26	48.26	50.50	50.50	4,525
Dec 30, 2024	50.50	52.10	48.26	50.50	50.50	9,330
Dec 27, 2024	51.00	51.86	48.13	50.50	50.50	12,387
Dec 24, 2024	51.00	49.42	49.38	51.00	51.00	5,075
Dec 23, 2024	51.00	52.18	49.38	51.00	51.00	16,812
Dec 20, 2024	50.50	54.00	49.10	51.00	51.00	30,027
Dec 19, 2024	50.50	51.59	50.11	50.50	50.50	10,195
Dec 18, 2024	48.50	51.74	49.25	50.50	50.50	51,186
Dec 17, 2024	48.50	51.00	48.40	48.40	48.40	59,738
Dec 16, 2024	50.00	50.24	46.50	48.50	48.50	64,190
Dec 13, 2024	50.00	50.60	48.00	50.00	50.00	30,508
Dec 12, 2024	50.00	51.50	48.00	50.00	50.00	5,142
Dec 11, 2024	50.00	49.13	48.83	50.00	50.00	10,238
Dec 10, 2024	50.00	51.50	48.00	50.00	50.00	29,056
Dec 9, 2024	49.50	50.80	48.13	50.00	50.00	11,700
Dec 6, 2024	48.50	50.00	47.25	49.50	49.50	42,224
Dec 5, 2024	48.00	50.00	47.25	48.50	48.50	21,617
Dec 4, 2024	49.00	48.80	47.00	48.00	48.00	10,942
Dec 3, 2024	51.00	49.70	48.00	49.00	49.00	17,822
Dec 2, 2024	51.00	51.40	49.00	51.00	51.00	3,494
Nov 29, 2024	51.00	50.20	49.00	51.00	51.00	5,847
Nov 28, 2024	51.00	50.65	50.00	51.00	51.00	2,421
Nov 27, 2024	50.00	50.80	49.00	51.00	51.00	11,701
Nov 26, 2024	50.00	50.80	49.00	50.00	50.00	6,145
Nov 25, 2024	50.50	51.50	49.00	50.00	50.00	37,310
Nov 22, 2024	50.50	49.30	49.30	50.50	50.50	471
Nov 21, 2024	1.00 Dividend
Nov 21, 2024	52.00	54.00	49.30	50.50	50.50	76,277
Nov 20, 2024	51.50	54.00	51.00	52.50	51.50	40,007
Nov 19, 2024	51.50	53.00	51.00	51.50	50.52	56,041
Nov 18, 2024	51.50	53.00	50.50	51.50	50.52	21,257
Nov 15, 2024	50.00	53.00	50.25	51.50	50.52	21,586
Nov 14, 2024	48.50	51.40	48.50	50.00	49.05	27,127
Nov 13, 2024	47.50	49.90	48.00	48.50	47.58	21,140
Nov 12, 2024	48.00	48.00	47.00	47.50	46.60	93,730
Nov 11, 2024	50.00	50.68	48.00	48.00	47.09	25,867
Nov 8, 2024	50.50	50.89	48.26	50.00	49.05	36,301
Nov 7, 2024	52.50	50.98	49.00	50.50	49.54	49,102
Nov 6, 2024	52.50	54.00	50.50	52.50	51.50	12,683
Nov 5, 2024	52.50	54.00	50.00	52.50	51.50	21,194
Nov 4, 2024	47.50	54.75	48.24	52.50	51.50	80,913
Nov 1, 2024	47.00	47.40	45.00	47.50	46.60	45,751
Oct 31, 2024	47.00	46.26	45.80	47.00	46.10	7,115
Oct 30, 2024	47.00	47.00	47.00	47.00	46.10	-
Oct 29, 2024	47.00	48.45	46.26	47.00	46.10	7,831
Oct 28, 2024	47.00	47.50	47.50	47.00	46.10	2,766
Oct 25, 2024	47.00	47.50	45.20	47.00	46.10	7,096
Oct 24, 2024	47.00	47.50	47.39	47.00	46.10	14,550
Oct 23, 2024	47.00	47.50	47.39	47.00	46.10	941
Oct 22, 2024	47.50	47.75	46.21	47.00	46.10	28,649
Oct 21, 2024	47.50	46.66	46.66	47.50	46.60	7,357
Oct 18, 2024	47.50	48.50	46.66	47.50	46.60	10,891
Oct 17, 2024	47.50	48.90	46.66	47.50	46.60	29,178
Oct 16, 2024	47.50	48.90	48.90	47.50	46.60	2,135
Oct 15, 2024	47.00	48.75	46.05	47.50	46.60	26,336
Oct 14, 2024	47.00	47.69	46.00	47.00	46.10	18,541
Oct 11, 2024	47.00	48.00	47.00	47.50	46.60	32,271
Oct 10, 2024	47.00	48.00	46.55	47.00	46.10	17,907
Oct 9, 2024	46.00	47.00	46.17	47.00	46.10	35,308
Oct 8, 2024	45.50	46.90	45.13	46.00	45.12	12,086
Oct 7, 2024	45.00	46.90	44.10	45.50	44.63	52,343
Oct 4, 2024	46.00	46.40	43.25	45.00	44.14	33,874
Oct 3, 2024	46.00	45.05	45.05	46.00	45.12	1,781
Oct 2, 2024	46.00	46.40	45.00	46.00	45.12	33,439
Oct 1, 2024	46.00	46.44	45.00	46.00	45.12	13,531
Sep 30, 2024	46.50	46.33	43.00	46.00	45.12	34,073
Sep 27, 2024	47.50	46.50	45.00	46.50	45.61	14,912
Sep 26, 2024	47.50	47.00	46.00	47.50	46.60	9,733
Sep 25, 2024	48.50	48.80	47.00	47.50	46.60	10,609
Sep 24, 2024	48.50	48.19	47.00	48.50	47.58	23,122
Sep 23, 2024	49.00	49.00	48.00	48.50	47.58	9,235
Sep 20, 2024	49.00	48.40	48.00	49.00	48.07	13,863
Sep 19, 2024	49.50	49.20	47.41	49.00	48.07	11,671
Sep 18, 2024	50.00	49.90	49.00	49.50	48.56	7,635
Sep 17, 2024	50.00	50.32	49.00	50.00	49.05	5,704
Sep 16, 2024	50.00	50.38	49.00	50.00	49.05	8,846
Sep 13, 2024	50.00	50.20	49.00	50.00	49.05	37,294
Sep 12, 2024	48.00	50.25	48.63	50.00	49.05	20,529
Sep 11, 2024	51.00	51.80	48.10	48.00	47.09	44,248
Sep 10, 2024	48.50	52.50	49.00	51.00	50.03	129,054
Sep 9, 2024	48.50	49.25	47.15	48.50	47.58	11,595
Sep 6, 2024	48.00	48.50	47.13	48.50	47.58	28,635
Sep 5, 2024	47.50	47.99	46.69	48.00	47.09	54,211
Sep 4, 2024	47.50	47.02	47.00	47.50	46.60	6,650
Sep 3, 2024	47.50	47.50	45.00	47.50	46.60	100,407
Sep 2, 2024	47.50	47.50	46.10	47.50	46.60	23,441
Aug 30, 2024	47.50	46.98	46.00	47.50	46.60	23,009
Aug 29, 2024	47.50	47.20	46.00	47.50	46.60	16,430
Aug 28, 2024	48.50	48.20	46.00	47.50	46.60	34,778
Aug 27, 2024	50.50	52.00	47.00	48.50	47.58	85,157
Aug 23, 2024	49.50	50.00	49.25	50.50	49.54	52,000
Aug 22, 2024	49.50	49.90	49.00	49.50	48.56	14,648
Aug 21, 2024	51.50	50.98	49.00	49.50	48.56	13,435
Aug 20, 2024	51.50	52.39	50.02	51.50	50.52	5,681
Aug 19, 2024	53.00	51.72	50.00	51.50	50.52	32,847
Aug 16, 2024	53.00	51.15	51.00	53.00	51.99	3,722
Aug 15, 2024	1.00 Dividend
Aug 15, 2024	53.00	53.68	51.00	53.00	51.99	14,101
Aug 14, 2024	53.00	53.68	51.25	53.00	51.01	6,625
Aug 13, 2024	50.50	53.68	50.25	53.00	51.01	60,363
Aug 12, 2024	50.50	51.47	49.00	50.50	48.60	28,768
Aug 9, 2024	51.00	51.77	49.25	50.50	48.60	62,077
Aug 8, 2024	48.00	51.44	44.97	51.00	49.08	423,396
Aug 7, 2024	58.50	58.80	57.13	58.50	56.30	9,294
Aug 6, 2024	57.50	59.20	57.00	58.50	56.30	40,916
Aug 5, 2024	61.00	60.50	56.48	57.50	55.34	43,230
Aug 2, 2024	61.00	60.40	59.80	61.00	58.71	3,983
Aug 1, 2024	61.00	61.00	59.25	61.00	58.71	14,680
Jul 31, 2024	60.50	61.00	61.00	61.00	58.71	19,886
Jul 30, 2024	63.00	63.85	61.00	60.50	58.23	36,883
Jul 29, 2024	63.00	63.70	62.75	63.00	60.63	4,014
Jul 26, 2024	63.50	63.70	61.00	62.00	59.67	17,236
Jul 25, 2024	63.50	63.70	62.00	63.50	61.12	5,098
Jul 24, 2024	63.50	63.90	62.00	63.50	61.12	22,962
Jul 23, 2024	63.50	64.14	62.00	62.00	59.67	52,092
Jul 22, 2024	63.00	65.00	61.14	62.00	59.67	31,957
Jul 19, 2024	59.50	62.00	61.65	63.00	60.63	22,460
Jul 18, 2024	60.50	61.60	60.80	61.00	58.71	53,487
Jul 17, 2024	60.50	61.00	60.11	60.50	58.23	30,112
Jul 16, 2024	60.00	61.00	60.80	60.50	58.23	11,307
Jul 15, 2024	60.00	61.00	59.85	60.00	57.75	22,156
Jul 12, 2024	59.50	59.64	59.64	59.50	57.27	26,210
Jul 11, 2024	59.50	59.68	59.06	59.50	57.27	12,534
Jul 10, 2024	59.50	59.68	59.05	59.50	57.27	35,628
Jul 9, 2024	60.00	59.69	59.10	59.50	57.27	23,308
Jul 8, 2024	59.50	59.74	59.00	59.50	57.27	31,481
Jul 5, 2024	59.50	59.74	59.11	59.50	57.27	53,885
Jul 4, 2024	59.50	59.74	59.05	59.50	57.27	25,538
Jul 3, 2024	59.50	59.80	59.05	59.50	57.27	22,748
Jul 2, 2024	59.50	59.99	59.00	59.50	57.27	17,847
Jul 1, 2024	59.50	59.99	58.20	59.50	57.27	41,157
Jun 28, 2024	59.50	59.99	59.11	59.50	57.27	5,035
Jun 27, 2024	59.50	59.99	59.97	59.50	57.27	9,083
Jun 26, 2024	59.50	59.98	59.50	59.50	57.27	10,688
Jun 25, 2024	59.50	60.00	59.50	59.50	57.27	9,635
Jun 24, 2024	59.50	60.00	60.00	59.50	57.27	4,754
Jun 21, 2024	59.50	60.00	59.50	59.50	57.27	10,803
Jun 20, 2024	61.00	61.25	59.45	59.50	57.27	52,656
Jun 19, 2024	62.50	62.20	61.00	61.00	58.71	4,880
Jun 18, 2024	62.00	63.00	61.03	62.50	60.15	7,925
Jun 17, 2024	62.00	62.30	61.00	62.00	59.67	39,993
Jun 14, 2024	62.00	62.89	61.50	62.00	59.67	30,125
Jun 13, 2024	60.50	62.90	59.63	62.00	59.67	38,530
Jun 12, 2024	60.50	62.00	59.26	60.50	58.23	24,461
Jun 11, 2024	60.50	60.60	59.15	60.50	58.23	31,156
Jun 10, 2024	60.50	59.80	59.00	60.50	58.23	41,500
Jun 7, 2024	60.50	60.40	59.60	60.50	58.23	24,590
Jun 6, 2024	60.50	60.80	59.31	60.50	58.23	12,096
Jun 5, 2024	60.50	60.50	59.32	60.50	58.23	18,851
Jun 4, 2024	60.50	59.60	59.60	60.50	58.23	1,086
Jun 3, 2024	60.00	61.00	59.35	60.50	58.23	23,861
May 31, 2024	60.00	60.50	59.35	60.00	57.75	1,758
May 30, 2024	59.50	60.75	59.35	60.50	58.23	31,932
May 29, 2024	62.00	61.20	59.00	59.50	57.27	111,686
May 28, 2024	63.00	63.50	62.00	62.00	59.67	32,153
May 24, 2024	63.50	64.34	62.00	63.00	60.63	31,057
May 23, 2024	62.50	64.70	61.13	63.50	61.12	62,791
May 22, 2024	61.00	64.00	61.00	62.50	60.15	31,030
May 21, 2024	61.00	61.90	60.66	61.00	58.71	3,994
May 20, 2024	61.00	61.95	61.20	61.00	58.71	20,183
May 17, 2024	61.00	61.69	61.20	61.00	58.71	14,630
May 16, 2024	1.50 Dividend
May 16, 2024	63.50	62.50	60.00	61.00	58.71	80,962
May 15, 2024	62.50	63.80	61.88	63.50	59.67	35,409
May 14, 2024	62.00	61.68	61.00	62.50	58.73	94,773
May 13, 2024	62.00	61.97	61.40	62.00	58.26	16,777
May 10, 2024	62.00	62.50	61.50	62.00	58.26	85,689
May 9, 2024	61.50	63.00	61.25	62.00	58.26	126,951
May 8, 2024	60.50	60.74	60.13	60.50	56.85	75,895
May 7, 2024	60.50	61.00	60.00	60.50	56.85	120,549
May 3, 2024	60.50	60.97	59.13	60.50	56.85	107,116
May 2, 2024	60.50	60.72	59.00	60.50	56.85	102,853
May 1, 2024	60.50	60.80	60.13	60.50	56.85	56,850
Apr 30, 2024	62.50	62.70	60.32	60.50	56.85	29,304
Apr 29, 2024	66.00	66.80	62.22	62.50	58.73	11,672
Apr 26, 2024	61.00	67.88	61.00	66.00	62.02	111,425
Apr 25, 2024	61.00	63.43	61.00	61.00	57.32	107,418
Apr 24, 2024	57.50	61.70	58.70	61.00	57.32	223,594
Apr 23, 2024	59.00	60.00	56.21	60.00	56.38	79,160
Apr 22, 2024	60.00	60.70	58.00	59.00	55.44	82,128
Apr 19, 2024	61.50	63.00	59.80	60.00	56.38	107,328
Apr 18, 2024	64.00	63.60	60.13	61.50	57.79	93,571
Apr 17, 2024	64.50	64.95	64.95	64.00	60.14	3,757
Apr 16, 2024	64.50	66.00	63.00	64.50	60.61	25,210
Apr 15, 2024	64.50	65.00	63.42	64.50	60.61	2,201
Apr 12, 2024	64.50	65.00	63.35	64.50	60.61	41,506
Apr 11, 2024	64.50	66.00	63.28	64.50	60.61	60,495
Apr 10, 2024	64.50	64.60	63.00	64.50	60.61	107,355
Apr 9, 2024	64.50	64.80	64.00	64.50	60.61	33,870
Apr 8, 2024	64.50	66.00	62.00	64.50	60.61	66,350
Apr 5, 2024	64.50	66.00	63.26	64.50	60.61	17,259
Apr 4, 2024	64.50	65.76	65.76	64.50	60.61	2,848
Apr 3, 2024	62.50	65.25	61.75	64.50	60.61	19,507
Apr 2, 2024	60.50	64.90	59.55	62.50	58.73	38,495
Mar 28, 2024	60.50	63.00	59.25	60.50	56.85	37,476
Mar 27, 2024	62.50	60.31	58.05	60.50	56.85	112,581
Mar 26, 2024	65.00	66.00	60.00	62.50	58.73	104,512
Mar 25, 2024	68.50	69.84	67.00	68.50	64.37	60,618
Mar 22, 2024	78.00	82.00	65.60	68.50	64.37	195,649
Mar 21, 2024	78.50	79.00	77.00	78.00	73.30	19,232
Mar 20, 2024	81.50	81.80	77.00	78.50	73.77	18,999
Mar 19, 2024	82.00	84.00	80.00	81.50	76.59	73,334
Mar 18, 2024	82.50	82.75	80.00	82.00	77.06	28,048
Mar 15, 2024	82.50	84.89	80.75	82.50	77.53	15,651
Mar 14, 2024	82.00	86.00	81.32	82.50	77.53	35,665
Mar 13, 2024	81.50	82.90	77.00	82.00	77.06	47,687
Mar 12, 2024	82.00	84.00	78.00	81.50	76.59	45,569
Mar 11, 2024	78.50	85.00	80.10	81.50	76.59	121,374
Mar 8, 2024	77.00	80.00	76.60	78.50	73.77	36,790
Mar 7, 2024	77.50	79.20	75.00	77.00	72.36	26,094
Mar 6, 2024	78.50	81.45	76.50	77.50	72.83	19,866
Mar 5, 2024	72.50	80.00	72.15	78.50	73.77	40,073
Mar 4, 2024	70.00	75.00	71.99	72.50	68.13	29,223
Mar 1, 2024	65.00	72.00	67.00	70.00	65.78	36,987
Feb 29, 2024	65.00	67.00	63.60	65.00	61.08	12,619
Feb 28, 2024	66.00	67.00	63.50	65.00	61.08	23,361
Feb 27, 2024	66.50	66.16	65.61	66.00	62.02	20,000
Feb 26, 2024	67.50	68.00	65.10	66.50	62.49	34,766
Feb 23, 2024	67.50	69.40	65.00	67.50	63.43	24,956
Feb 22, 2024	1.75 Dividend
Feb 22, 2024	73.50	73.00	65.30	67.50	63.43	57,043
Feb 21, 2024	78.00	79.20	72.03	73.50	67.42	59,357
Feb 20, 2024	79.50	79.33	75.63	78.00	71.55	17,793
Feb 19, 2024	76.50	83.95	77.00	79.50	72.93	87,785
Feb 16, 2024	68.50	88.00	70.00	77.50	71.09	574,314
Feb 15, 2024	51.50	76.80	51.25	68.50	62.84	707,295
Feb 14, 2024	52.50	52.75	49.25	51.00	46.78	38,724
Feb 13, 2024	54.00	53.70	50.00	52.50	48.16	27,317
Feb 12, 2024	55.00	56.15	52.00	54.00	49.54	25,785
Feb 9, 2024	55.00	52.60	52.35	55.00	50.45	1,671
Feb 8, 2024	55.00	56.32	52.78	55.00	50.45	12,961
Feb 7, 2024	55.00	58.00	53.32	55.00	50.45	26,190
Feb 6, 2024	54.50	56.75	52.60	55.00	50.45	12,699
Feb 5, 2024	55.00	56.80	52.50	54.50	49.99	74,567
Feb 2, 2024	55.00	58.00	52.75	55.00	50.45	20,044
Feb 1, 2024	55.00	58.00	52.60	55.00	50.45	24,777
Jan 31, 2024	55.00	56.30	53.15	55.00	50.45	8,791
Jan 30, 2024	55.00	56.90	52.65	55.00	50.45	55,015
Jan 29, 2024	55.00	57.00	54.30	55.00	50.45	1,900
Jan 26, 2024	55.00	57.00	53.70	55.00	50.45	22,100
Jan 25, 2024	55.00	57.94	53.66	55.00	50.45	3,652
Jan 24, 2024	58.50	59.50	54.25	55.00	50.45	63,545
Jan 23, 2024	58.50	59.13	58.50	56.50	51.83	16,257
Jan 22, 2024	58.50	60.00	58.15	58.50	53.66	25,899

INVR.L Investec Plc

587.50

0.00%

CMCX.L CMC Markets Plc

264.50

+2.92%

IGG.L IG Group Holdings plc

1,065.00

+1.53%

PLUS.L Plus500 Ltd.

2,884.00

-0.14%

MS Morgan Stanley

137.30

-0.41%

MARA MARA Holdings, Inc.

19.56

-1.76%