Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Jardine Matheson Holdings Ltd. (Bermuda) (JARB) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 19/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 18/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 17/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 16/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 13/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 12/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 11/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 10/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 09/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 06/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 05/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 04/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 03/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 02/09/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 30/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 29/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 28/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 27/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 23/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 22/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 21/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 20/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 19/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 16/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 15/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 14/08/2019 | 63.75p | 52.30p | 52.30p | 60.55p | 0 |
| 13/08/2019 | 63.75p | 52.33p | 52.28p | 60.55p | 500 |
| 12/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 09/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 08/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 07/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 06/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 05/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 02/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 01/08/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 31/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 30/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 29/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 26/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 25/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 24/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 23/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 22/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 19/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 18/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 17/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 16/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 15/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 12/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 11/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 0 |
| 10/07/2019 | 63.75p | 63.75p | 63.75p | 60.55p | 1700 |
| 09/07/2019 | 63.78p | 63.78p | 63.78p | 60.55p | 0 |
| 08/07/2019 | 63.78p | 63.78p | 63.78p | 60.55p | 0 |
| 05/07/2019 | 63.78p | 63.78p | 63.78p | 60.55p | 0 |
| 04/07/2019 | 63.78p | 63.78p | 63.78p | 60.55p | 0 |
| 03/07/2019 | 63.78p | 63.78p | 63.78p | 60.55p | 33 |
| 02/07/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 01/07/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 28/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 27/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 26/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 100 |
| 25/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 100 |
| 24/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 21/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 20/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 19/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 18/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 17/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 14/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 13/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 12/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 11/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 10/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 07/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 06/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 05/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 04/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 03/06/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 31/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 30/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 29/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 28/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 24/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 23/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 22/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 21/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 20/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 17/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 16/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 15/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 0 |
| 14/05/2019 | 63.50p | 63.50p | 63.50p | 60.55p | 1300 |
| 13/05/2019 | 63.60p | 64.38p | 64.38p | 60.55p | 0 |
| 10/05/2019 | 63.60p | 64.38p | 64.38p | 60.55p | 1500 |
| 09/05/2019 | 63.60p | 64.38p | 64.19p | 60.55p | 500 |
| 08/05/2019 | 63.60p | 65.17p | 65.17p | 60.55p | 0 |
| 07/05/2019 | 63.60p | 65.17p | 65.17p | 60.55p | 0 |
| 03/05/2019 | 63.60p | 65.17p | 65.17p | 60.55p | 0 |
| 02/05/2019 | 63.60p | 65.20p | 65.17p | 60.55p | 200 |
| 01/05/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 30/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 29/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 26/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 25/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 24/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 23/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 0 |
| 18/04/2019 | 63.60p | 63.60p | 63.60p | 60.55p | 500 |
| 17/04/2019 | 63.45p | 63.45p | 63.45p | 60.55p | 1000 |
| 16/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 15/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 12/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 11/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 10/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 09/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 08/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 05/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 04/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 03/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 02/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 01/04/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 29/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 28/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 27/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 26/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 25/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 22/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 21/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 20/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 19/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 18/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 15/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 14/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 13/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 12/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 11/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 08/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 07/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 06/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 05/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 04/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 01/03/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 28/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 27/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 26/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 25/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 22/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 21/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 20/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 19/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 18/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 15/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 14/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 13/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 12/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 11/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 08/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 07/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 06/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 05/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 04/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 01/02/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 31/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 30/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 29/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 28/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 25/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 24/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 23/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 22/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 21/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 18/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 17/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 16/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 15/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 14/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 11/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 10/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 09/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 08/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 07/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 04/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 03/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 02/01/2019 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 31/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 28/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 27/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 24/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 21/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 20/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 19/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 18/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 17/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 14/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 13/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 12/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 11/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 10/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 07/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 06/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
| 05/12/2018 | 66.03p | 66.03p | 66.03p | 60.55p | 0 |
*Close Price adjusted for both dividends and splits