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 | -0.5 | -1.21951219512 | 41 | 41 | 39.5 | 25645 | 40.44358744 | DE |
| 4 | -5 | -10.989010989 | 45.5 | 48 | 39.5 | 35842 | 43.8419984 | DE |
| 12 | -10.5 | -20.5882352941 | 51 | 51 | 39.5 | 24233 | 44.43651461 | DE |
| 26 | -8.5 | -17.3469387755 | 49 | 52.5 | 39.5 | 23638 | 46.80144818 | DE |
| 52 | -38 | -48.4076433121 | 78.5 | 78.5 | 39.5 | 33640 | 54.62388341 | DE |
| 156 | -184.5 | -82 | 225 | 242.5 | 39.5 | 33145 | 97.9690821 | DE |
| 260 | -50.75 | -55.6164383562 | 91.25 | 367.5 | 39.5 | 32697 | 158.96997246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 40.5 | -0.5 | -1.22 | 39.5 | 40.5 | 39.5 | 79306 |
| 1742491800 | 41 | 1 | 2.50 | 40 | 41 | 39.5 | 56879 |
| 1742405400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 4812 |
| 1742319000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19903 |
| 1742232600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 21840 |
| 1741973400 | 40 | -1 | -2.44 | 41 | 41 | 40 | 24791 |
| 1741887000 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 40.5 | 62585 |
| 1741800600 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 42 | 37585 |
| 1741714200 | 42 | 0 | 0.00 | 42 | 42.5 | 42 | 48388 |
| 1741627800 | 42 | -1 | -2.33 | 43 | 43 | 42 | 62558 |
| 1741368600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1000 |
| 1741282200 | 43 | -0.6 | -1.38 | 43 | 43 | 43 | 26601 |
| 1741195800 | 43.6 | -1.9 | -4.18 | 45.5 | 45.5 | 43 | 49439 |
| 1741109400 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.1 | 26323 |
| 1741023000 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 12156 |
| 1740763800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 11431 |
| 1740677400 | 46.5 | -1 | -2.11 | 47 | 47 | 46.5 | 35424 |
| 1740591000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 44840 |
| 1740504600 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 14913 |
| 1740418200 | 47 | 0 | 0.00 | 47 | 48 | 47 | 88147 |
| 1740159000 | 47 | 1.5 | 3.30 | 45.5 | 47 | 45.5 | 67217 |
| 1740072600 | 45.5 | 4 | 9.64 | 41.5 | 45.5 | 41.5 | 186438 |
| 1739986200 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 94935 |
| 1739899800 | 42 | 0.8 | 1.94 | 42 | 42 | 42 | 15515 |
| 1739813400 | 41.2 | -2.8 | -6.36 | 44 | 44 | 41.2 | 42778 |
| 1739554200 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 16266 |
| 1739467800 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 46445 |
| 1739381400 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 48668 |
| 1739295000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 35516 |
| 1739208600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 3430 |
| 1738949400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 5353 |
| 1738863000 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 13079 |
| 1738776600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 9008 |
| 1738690200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 22121 |
| 1738603800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 2405 |
| 1738344600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.3 | 3687 |
| 1738258200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 7790 |
| 1738171800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 223 |
| 1738085400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 1800 |
| 1737999000 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 6436 |
| 1737739800 | 46.5 | -1 | -2.11 | 48 | 48 | 46 | 5541 |
| 1737653400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 2025 |
| 1737567000 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 14466 |
| 1737480600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 15242 |
| 1737394200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 3046 |
| 1737135000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 4227 |
| 1737048600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 4284 |
| 1736962200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 9084 |
| 1736875800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736789400 | 47 | -1 | -2.08 | 48 | 48 | 47 | 11978 |
| 1736530200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 4408 |
| 1736443800 | 48 | -1 | -2.04 | 49 | 49 | 48 | 16409 |
| 1736357400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 3100 |
| 1736271000 | 49 | 0 | 0.00 | 50 | 50 | 49 | 106 |
| 1736184600 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 10222 |
| 1735925400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 50 |
| 1735839000 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 49.5 | 20615 |
| 1735666200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 4525 |
| 1735579800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 9330 |
| 1735320600 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 12387 |
| 1735061400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 5075 |
| 1734975000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 16812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
