Jarvis Securities Plc (JIM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.33333333333 | 60 | 63.5 | 59.5 | 29865 | 61.37614768 | DE |
| 4 | 2.5 | 4.20168067227 | 59.5 | 63.5 | 59 | 23558 | 60.11812324 | DE |
| 12 | -0.5 | -0.8 | 62.5 | 63.5 | 59 | 35823 | 60.90988834 | DE |
| 26 | 3.5 | 5.98290598291 | 58.5 | 86.5 | 51 | 51883 | 65.56671014 | DE |
| 52 | -90.5 | -59.3442622951 | 152.5 | 152.5 | 46.5 | 43841 | 69.63213737 | DE |
| 156 | -243 | -79.6721311475 | 305 | 367.5 | 46.5 | 35918 | 153.49318169 | DE |
| 260 | -56.75 | -47.7894736842 | 118.75 | 367.5 | 46.5 | 29766 | 171.47000073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 62 | 0 | 0.00 | 63.5 | 63.5 | 62 | 52092 |
| 1721665800 | 62 | -1 | -1.59 | 63 | 63.5 | 62 | 31957 |
| 1721406600 | 63 | 2 | 3.28 | 59.5 | 63 | 59.5 | 22460 |
| 1721320200 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 53487 |
| 1721233800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 30112 |
| 1721147400 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 11307 |
| 1721061000 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 22156 |
| 1720801800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 26210 |
| 1720715400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 12534 |
| 1720629000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 35628 |
| 1720542600 | 59.5 | 0 | 0.00 | 60 | 60 | 59.5 | 23308 |
| 1720456200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 31481 |
| 1720197000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 53885 |
| 1720110600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 25538 |
| 1720024200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 22748 |
| 1719937800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 17847 |
| 1719851400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59 | 16053 |
| 1719592200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 5035 |
| 1719505800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 9083 |
| 1719419400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 10688 |
| 1719333000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 9635 |
| 1719246600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 4754 |
| 1718987400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 10803 |
| 1718901000 | 59.5 | -1.5 | -2.46 | 61 | 61 | 59.5 | 52656 |
| 1718814600 | 61 | -1.5 | -2.40 | 62.5 | 62.5 | 61 | 4880 |
| 1718728200 | 62.5 | 0.5 | 0.81 | 62 | 62.5 | 62 | 7925 |
| 1718641800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 39993 |
| 1718382600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 30125 |
| 1718296200 | 62 | 1.5 | 2.48 | 60.5 | 62 | 60.5 | 38530 |
| 1718209800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 24461 |
| 1718123400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 31156 |
| 1718037000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 41500 |
| 1717777800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 24590 |
| 1717691400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 12096 |
| 1717605000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 18851 |
| 1717518600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 1086 |
| 1717432200 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 23861 |
| 1717173000 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 1758 |
| 1717086600 | 60.5 | 1 | 1.68 | 59.5 | 60.5 | 59.5 | 31932 |
| 1717000200 | 59.5 | -2.5 | -4.03 | 62 | 62 | 59.5 | 111686 |
| 1716913800 | 62 | -1 | -1.59 | 63 | 63 | 62 | 32153 |
| 1716568200 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 31057 |
| 1716481800 | 63.5 | 1 | 1.60 | 62.5 | 63.5 | 62.5 | 62791 |
| 1716395400 | 62.5 | 1.5 | 2.46 | 61 | 62.5 | 61 | 31030 |
| 1716309000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 3994 |
| 1716222600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 20183 |
| 1715963400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 14630 |
| 1715877000 | 61 | -2.5 | -3.94 | 63.5 | 63.5 | 60.5 | 80962 |
| 1715790600 | 63.5 | 1 | 1.60 | 62.5 | 63.5 | 62.5 | 35409 |
| 1715704200 | 62.5 | 0.5 | 0.81 | 62 | 62.5 | 62 | 94773 |
| 1715617800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 16777 |
| 1715358600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 85689 |
| 1715272200 | 62 | 1.5 | 2.48 | 61.5 | 62.5 | 61.5 | 96951 |
| 1715185800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 75895 |
| 1715099400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 120549 |
| 1714753800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 127116 |
| 1714667400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59.5 | 77853 |
| 1714581000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 56850 |
| 1714494600 | 60.5 | -2 | -3.20 | 62.5 | 62.5 | 60.5 | 29304 |
| 1714408200 | 62.5 | -3.5 | -5.30 | 66 | 66 | 62.5 | 11672 |
| 1714149000 | 66 | 5 | 8.20 | 61 | 66 | 61 | 91425 |
| 1714062600 | 61 | 0 | 0.00 | 61 | 61.5 | 60.5 | 107418 |
| 1713976200 | 61 | 1 | 1.67 | 57.5 | 62.5 | 57.5 | 289686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
