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 |
|---|---|---|---|---|---|
| 20/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 19/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 16/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 15/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 14/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 13/02/2018 | 61.97p | 61.99p | 61.99p | 60.55p | 0 |
| 12/02/2018 | 61.97p | 61.99p | 61.97p | 60.55p | 1700 |
| 09/02/2018 | 61.50p | 61.50p | 61.50p | 60.55p | 1800 |
| 08/02/2018 | 62.65p | 62.65p | 62.65p | 60.55p | 9 |
| 07/02/2018 | 62.65p | 62.65p | 62.65p | 60.55p | 0 |
| 06/02/2018 | 62.65p | 62.65p | 62.65p | 60.55p | 800 |
| 05/02/2018 | 63.51p | 63.87p | 63.87p | 60.55p | 0 |
| 02/02/2018 | 63.51p | 63.87p | 63.87p | 60.55p | 0 |
| 01/02/2018 | 63.51p | 64.70p | 63.38p | 60.55p | 5000 |
| 31/01/2018 | 63.77p | 63.79p | 63.79p | 60.55p | 0 |
| 30/01/2018 | 63.77p | 64.27p | 63.67p | 60.55p | 2500 |
| 29/01/2018 | 64.44p | 64.90p | 64.26p | 60.55p | 2500 |
| 26/01/2018 | 64.29p | 64.62p | 64.01p | 60.55p | 900 |
| 25/01/2018 | 63.87p | 65.08p | 63.87p | 60.55p | 1600 |
| 24/01/2018 | 64.49p | 64.49p | 64.49p | 60.55p | 0 |
| 23/01/2018 | 64.49p | 64.50p | 64.49p | 60.55p | 1600 |
| 22/01/2018 | 62.32p | 62.46p | 62.46p | 60.55p | 0 |
| 19/01/2018 | 62.32p | 62.46p | 62.46p | 60.55p | 0 |
| 18/01/2018 | 62.32p | 62.46p | 62.46p | 60.55p | 0 |
| 17/01/2018 | 62.32p | 62.46p | 62.10p | 60.55p | 800 |
| 16/01/2018 | 61.89p | 62.18p | 61.81p | 60.55p | 800 |
| 15/01/2018 | 62.35p | 62.35p | 62.14p | 60.55p | 800 |
| 12/01/2018 | 60.79p | 62.49p | 62.49p | 60.55p | 800 |
| 11/01/2018 | 60.79p | 61.13p | 60.70p | 60.55p | 12400 |
| 10/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 09/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 08/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 05/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 04/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 03/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 02/01/2018 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 29/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 28/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 27/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 22/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 21/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 20/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 19/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 18/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 15/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 14/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 13/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 12/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 11/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 08/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 07/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 06/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 05/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 04/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 01/12/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 30/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 29/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 28/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 27/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 24/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 23/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 22/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 21/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 20/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 17/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 16/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 15/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 14/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 13/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 10/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 09/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 08/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 07/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 06/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 03/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 02/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 01/11/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 31/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 30/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 27/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 26/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 25/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 24/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 23/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 20/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 19/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 18/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 17/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 16/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 13/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 12/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 11/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 10/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 09/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 06/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 05/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 04/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 03/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 02/10/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 29/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 28/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 27/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 26/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 25/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 22/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 21/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 20/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 19/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 18/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 15/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 14/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 13/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 12/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 11/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 08/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 07/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 06/09/2017 | 64.35p | 64.35p | 64.35p | 60.55p | 0 |
| 05/09/2017 | 64.35p | 65.44p | 64.35p | 60.55p | 3800 |
| 04/09/2017 | 65.44p | 65.44p | 65.44p | 60.55p | 0 |
| 01/09/2017 | 65.44p | 65.44p | 65.44p | 60.55p | 0 |
| 31/08/2017 | 65.44p | 65.44p | 65.44p | 60.55p | 0 |
| 30/08/2017 | 65.44p | 65.44p | 65.44p | 60.55p | 0 |
| 29/08/2017 | 65.44p | 67.19p | 65.44p | 60.55p | 2800 |
| 25/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 24/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 23/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 22/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 21/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 18/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 17/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 16/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 15/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 14/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 11/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 10/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 09/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 08/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 07/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 04/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 03/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 02/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 01/08/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 31/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 28/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 27/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 26/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 25/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 24/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 21/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 20/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 19/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 18/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 17/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 14/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 13/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 12/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 11/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 10/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 07/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 06/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 05/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 04/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 03/07/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 30/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 29/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 28/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 27/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 26/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 23/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 22/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 21/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 20/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 19/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 16/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 15/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 14/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 13/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 12/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 09/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 0 |
| 08/06/2017 | 67.19p | 67.19p | 67.19p | 60.55p | 3 |
| 07/06/2017 | 74.89p | 74.89p | 74.89p | 60.55p | 3 |
| 06/06/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 05/06/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 02/06/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 01/06/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 31/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 30/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 26/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 25/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 24/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 23/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 22/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 19/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 18/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 17/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 16/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 15/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 12/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 11/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
| 10/05/2017 | 61.16p | 61.16p | 61.16p | 60.55p | 0 |
*Close Price adjusted for both dividends and splits