Jarvis Securities Plc Historical Data - JIM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Jarvis Securities Plc (JIM)
Jarvis Securities Plc (JIM) Historical

Jarvis Securities Plc (JIM)

61.00

1.00

(1.67%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.5	-5.42635658915	64.5	64.5	57.5	73189	60.200185	DE
4	-1.5	-2.4	62.5	64.5	57.5	52419	61.96623139	DE
12	6	10.9090909091	55	86.5	51	65463	69.0374158	DE
26	-39.5	-39.3034825871	100.5	100.5	46.5	58071	64.90210947	DE
52	-84	-57.9310344828	145	162.5	46.5	37245	79.48532219	DE
156	-238.5	-79.632721202	299.5	367.5	46.5	36968	175.42178385	DE
260	-54.25	-47.0715835141	115.25	367.5	46.5	28104	178.99791438	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	61	1	1.67	57.5	62.5	57.5	289686
1713889800	60	1	1.69	59	60	57.5	79160
1713803400	59	-1	-1.67	60	60.5	59	82128
1713544200	60	-1.5	-2.44	61.5	61.5	60	107328
1713457800	61.5	-2.5	-3.91	64	64	61.5	93571
1713371400	64	-0.5	-0.78	64.5	64.5	64	3757
1713285000	64.5	0	0.00	64.5	64.5	64.5	25210
1713198600	64.5	0	0.00	64.5	64.5	64.5	2201
1712939400	64.5	0	0.00	64.5	64.5	64.5	18948
1712853000	64.5	0	0.00	64.5	64.5	64.5	60495
1712766600	64.5	0	0.00	64.5	64.5	64.5	107355
1712680200	64.5	0	0.00	64.5	64.5	64.5	33870
1712593800	64.5	0	0.00	64.5	64.5	64.5	66350
1712334600	64.5	0	0.00	64.5	64.5	64.5	17259
1712248200	64.5	0	0.00	64.5	64.5	64.5	2848
1712161800	64.5	2	3.20	62.5	64.5	62.5	19507
1712075400	62.5	2	3.31	60.5	62.5	60.5	38495
1711647000	60.5	0	0.00	60.5	60.5	60.5	37476
1711560600	60.5	-2	-3.20	62.5	62.5	59	147581
1711474200	62.5	-6	-8.76	65	65	61	104512
1711387800	68.5	0	0.00	68.5	68.5	68.5	60618
1711128600	68.5	-9.5	-12.18	78	78	66.5	195649
1711042200	78	-0.5	-0.64	78.5	78.5	78	19232
1710955800	78.5	-3	-3.68	81.5	81.5	78.5	18999
1710869400	81.5	-0.5	-0.61	82	82	81.5	53334
1710783000	82	-0.5	-0.61	82.5	82.5	82	28048
1710523800	82.5	0	0.00	82.5	82.5	82.5	15651
1710437400	82.5	0.5	0.61	82	83	82	35665
1710351000	82	0.5	0.61	81.5	82	80	47687
1710264600	81.5	0	0.00	82	83	80.5	45569
1710178200	81.5	3	3.82	78.5	81.5	78.5	121374
1709919000	78.5	1.5	1.95	77	78.5	77	36790
1709832600	77	-0.5	-0.65	77.5	77.5	77	26094
1709746200	77.5	-1	-1.27	78.5	79.5	77.5	19866
1709659800	78.5	6	8.28	72.5	78.5	72.5	40073
1709573400	72.5	2.5	3.57	70	72.5	70	30273
1709314200	70	5	7.69	65	70	65	36987
1709227800	65	0	0.00	65	65	65	12619
1709141400	65	-1	-1.52	66	66	65	23361
1709055000	66	-0.5	-0.75	66.5	66.5	66	20000
1708968600	66.5	-1	-1.48	67.5	67.5	66.5	34766
1708709400	67.5	0	0.00	67.5	68.5	67.5	24956
1708623000	67.5	-6	-8.16	73.5	73.5	67.5	57043
1708536600	73.5	-4.5	-5.77	78	78	73.5	59357
1708450200	78	-1.5	-1.89	79.5	79.5	77.5	17793
1708363800	79.5	2	2.58	76.5	82.5	76.5	87785
1708104600	77.5	9	13.14	68.5	86.5	67.5	598262
1708018200	68.5	17.5	34.31	51.5	76	51.5	707431
1707931800	51	-1.5	-2.86	52.5	52.5	51	38724
1707845400	52.5	-1.5	-2.78	54	54	52.5	27317
1707759000	54	-1	-1.82	55	55	54	25785
1707499800	55	0	0.00	55	55	55	1671
1707413400	55	0	0.00	55	55	55	12961
1707327000	55	0	0.00	55	55	55	26190
1707240600	55	0.5	0.92	54.5	55.5	54.5	12699
1707154200	54.5	-0.5	-0.91	55	55	53.5	74567
1706895000	55	0	0.00	55	55	55	20044
1706808600	55	0	0.00	55	55	55	24777
1706722200	55	0	0.00	55	55	55	8791
1706635800	55	0	0.00	55	55	55	55015
1706549400	55	0	0.00	55	55	55	1900
1706290200	55	0	0.00	55	55	55	22100
1706203800	55	0	0.00	55	55	55	3652

Jarvis Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions