Jarvis Securities (JIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jarvis Securities

Date Open High Low Close* Volume
30/10/2017 139.37p 151.63p 139.37p 147.63p 130060
27/10/2017 139.37p 141.25p 137.50p 139.37p 30112
26/10/2017 141.88p 143.75p 137.50p 139.37p 36388
25/10/2017 141.62p 143.75p 141.18p 142.12p 20384
24/10/2017 147.50p 147.50p 140.19p 141.62p 81788
23/10/2017 140.63p 147.87p 138.81p 147.87p 75144
20/10/2017 137.50p 142.50p 137.50p 140.63p 147444
19/10/2017 131.88p 140.00p 131.88p 137.50p 77692
18/10/2017 133.75p 134.94p 130.50p 131.88p 23536
17/10/2017 131.25p 138.10p 131.25p 133.75p 92316
16/10/2017 132.50p 132.50p 130.38p 131.25p 13200
13/10/2017 129.38p 132.50p 129.38p 131.88p 38164
12/10/2017 129.38p 129.38p 129.38p 129.38p 6136
11/10/2017 126.25p 130.00p 125.00p 129.38p 46448
10/10/2017 124.37p 125.00p 124.37p 125.00p 5712
09/10/2017 127.50p 127.50p 124.37p 124.37p 26940
06/10/2017 128.75p 128.75p 126.87p 127.50p 8016
05/10/2017 129.38p 129.38p 128.75p 128.75p 28224
04/10/2017 129.38p 130.00p 129.38p 129.38p 6392
03/10/2017 128.75p 130.62p 128.75p 129.38p 23056
02/10/2017 126.25p 130.00p 126.25p 128.75p 44636
29/09/2017 125.63p 126.25p 125.63p 126.25p 13896
28/09/2017 128.13p 128.13p 125.63p 125.63p 34640
27/09/2017 125.63p 129.38p 125.63p 128.13p 28184
26/09/2017 124.37p 126.25p 124.37p 125.63p 13236
25/09/2017 123.75p 124.37p 123.75p 124.37p 928
22/09/2017 123.13p 123.75p 123.13p 123.75p 10076
21/09/2017 123.13p 123.13p 123.13p 123.13p 7212
20/09/2017 124.63p 125.75p 123.13p 123.13p 56608
19/09/2017 123.75p 127.50p 123.75p 124.63p 36724
18/09/2017 123.75p 123.75p 121.00p 123.75p 64300
15/09/2017 122.50p 123.75p 122.50p 123.75p 39348
14/09/2017 122.50p 122.50p 122.50p 122.50p 700
13/09/2017 122.50p 122.50p 122.50p 122.50p 13464
12/09/2017 120.62p 122.50p 120.62p 122.50p 18976
11/09/2017 122.75p 122.75p 120.62p 120.62p 23080
08/09/2017 122.87p 124.13p 122.75p 122.75p 49656
07/09/2017 122.50p 123.13p 122.50p 122.87p 67184
06/09/2017 122.50p 122.50p 122.50p 122.50p 9760
05/09/2017 125.00p 125.00p 120.62p 122.50p 61772
04/09/2017 122.75p 126.25p 122.75p 125.00p 91092
01/09/2017 117.75p 125.00p 117.75p 122.75p 93244
31/08/2017 116.88p 117.75p 116.88p 117.75p 94772
30/08/2017 118.12p 118.12p 116.25p 116.88p 16024
29/08/2017 118.75p 118.75p 115.00p 118.12p 92444
25/08/2017 121.25p 121.25p 118.75p 118.75p 21128
24/08/2017 121.25p 121.25p 121.25p 121.25p 36196
23/08/2017 121.25p 121.88p 121.25p 121.25p 25268
22/08/2017 124.37p 124.37p 120.00p 121.25p 95320
21/08/2017 127.50p 127.50p 123.13p 124.37p 70612
18/08/2017 126.87p 127.50p 126.87p 127.50p 12904
17/08/2017 128.75p 128.75p 126.87p 126.87p 47876
16/08/2017 131.25p 131.25p 128.75p 128.75p 15960
15/08/2017 131.25p 131.25p 131.25p 131.25p 53532
14/08/2017 133.12p 133.12p 131.25p 131.25p 13328
11/08/2017 133.75p 133.75p 133.12p 133.12p 31708
10/08/2017 131.88p 135.00p 131.88p 133.75p 91868
09/08/2017 130.00p 131.88p 130.00p 131.88p 36488
08/08/2017 130.62p 130.62p 129.38p 130.00p 36256
07/08/2017 125.63p 132.50p 125.63p 130.62p 105696
04/08/2017 124.37p 126.87p 123.13p 125.63p 100736
03/08/2017 119.38p 123.13p 119.38p 123.13p 81948
02/08/2017 120.00p 120.00p 119.38p 119.38p 46160
01/08/2017 126.25p 126.25p 119.38p 119.75p 142524
31/07/2017 121.88p 129.38p 121.88p 126.25p 190676
28/07/2017 117.50p 121.88p 117.50p 121.88p 60156
27/07/2017 116.25p 119.75p 116.25p 117.50p 100564
26/07/2017 115.25p 116.25p 115.25p 116.25p 15392
25/07/2017 116.38p 117.12p 115.25p 115.25p 39228
24/07/2017 113.50p 117.12p 113.13p 116.38p 338036
21/07/2017 113.50p 113.75p 113.50p 113.50p 90540
20/07/2017 111.87p 115.88p 110.37p 113.50p 178740
19/07/2017 110.37p 110.37p 110.37p 110.37p 32596
18/07/2017 110.37p 110.37p 110.37p 110.37p 57164
17/07/2017 110.00p 110.37p 110.00p 110.37p 28952
14/07/2017 110.00p 110.00p 110.00p 110.00p 24004
13/07/2017 110.00p 110.00p 110.00p 110.00p 2000
12/07/2017 110.00p 110.00p 110.00p 110.00p 27868
11/07/2017 110.00p 110.00p 110.00p 110.00p 11640
10/07/2017 109.63p 110.00p 109.63p 110.00p 81380
07/07/2017 109.63p 109.63p 109.63p 109.63p 37288
06/07/2017 110.63p 110.63p 109.63p 109.63p 22296
05/07/2017 110.63p 110.63p 110.63p 110.63p 10000
04/07/2017 110.87p 110.87p 110.25p 110.63p 33208
03/07/2017 110.87p 110.87p 110.87p 110.87p 8076
30/06/2017 110.87p 110.87p 110.87p 110.87p 23504
29/06/2017 110.87p 110.87p 110.87p 110.87p 27104
28/06/2017 110.87p 110.87p 110.87p 110.87p 22124
27/06/2017 111.25p 111.25p 110.87p 110.87p 23980
26/06/2017 111.25p 111.25p 111.25p 111.25p 11492
23/06/2017 111.25p 111.25p 111.25p 111.25p 65428
22/06/2017 111.25p 111.25p 111.25p 111.25p 0
21/06/2017 111.25p 111.25p 111.25p 111.25p 0
20/06/2017 111.37p 111.37p 111.25p 111.25p 0
19/06/2017 112.00p 112.00p 111.37p 111.37p 0
16/06/2017 110.75p 112.50p 110.75p 112.00p 58480
15/06/2017 110.75p 112.50p 110.00p 110.75p 41656
14/06/2017 109.75p 112.00p 109.55p 110.75p 36944
13/06/2017 109.75p 110.75p 109.55p 109.75p 28180
12/06/2017 109.75p 110.75p 109.75p 109.75p 27864
09/06/2017 109.75p 110.75p 109.75p 109.75p 1992
08/06/2017 109.12p 110.75p 109.12p 109.75p 27732
07/06/2017 109.12p 110.75p 108.31p 109.12p 17388
06/06/2017 112.87p 112.87p 108.75p 109.12p 42672
05/06/2017 112.25p 114.43p 112.25p 112.87p 14196
02/06/2017 112.87p 114.50p 110.75p 112.25p 65496
01/06/2017 110.63p 112.87p 110.63p 112.87p 34460
31/05/2017 111.63p 113.75p 110.00p 110.63p 49264
30/05/2017 114.37p 114.50p 110.63p 111.63p 105656
26/05/2017 114.37p 115.00p 114.25p 114.37p 130896
25/05/2017 114.37p 114.74p 114.25p 114.37p 20040
24/05/2017 114.37p 114.87p 114.37p 114.37p 73400
23/05/2017 113.75p 116.25p 112.50p 114.63p 128540
22/05/2017 112.87p 114.50p 112.50p 113.75p 94392
19/05/2017 112.25p 113.25p 111.45p 112.87p 77076
18/05/2017 116.25p 116.25p 111.25p 112.25p 133980
17/05/2017 116.25p 117.25p 115.39p 116.25p 41276
16/05/2017 116.25p 117.50p 116.25p 116.25p 51744
15/05/2017 116.50p 117.50p 116.14p 116.25p 52200
12/05/2017 116.50p 118.75p 115.50p 116.50p 120656
11/05/2017 113.63p 121.25p 113.10p 116.50p 333632
10/05/2017 102.50p 106.25p 102.50p 104.38p 95072
09/05/2017 102.50p 103.50p 101.50p 102.50p 15668
08/05/2017 102.50p 103.13p 101.50p 102.50p 372
05/05/2017 102.50p 103.50p 102.50p 102.50p 3200
04/05/2017 103.25p 104.12p 102.37p 102.50p 54812
03/05/2017 102.00p 104.75p 102.00p 103.25p 61616
02/05/2017 102.00p 103.25p 102.00p 102.00p 32264
28/04/2017 101.25p 102.75p 101.25p 102.00p 28164
27/04/2017 100.00p 101.25p 100.00p 101.25p 19816
26/04/2017 97.00p 100.75p 97.00p 100.00p 17608
25/04/2017 95.88p 97.75p 95.75p 97.00p 31508
24/04/2017 92.00p 96.45p 92.00p 95.88p 263424
21/04/2017 91.25p 93.25p 90.75p 92.00p 23548
20/04/2017 91.75p 92.34p 90.32p 91.25p 56100
19/04/2017 91.25p 92.00p 90.00p 91.75p 53088
18/04/2017 94.38p 95.00p 88.52p 91.25p 74412
13/04/2017 94.38p 95.00p 93.85p 94.38p 33340
12/04/2017 94.38p 95.00p 93.75p 94.38p 12536
11/04/2017 95.00p 95.00p 93.75p 94.38p 36884
10/04/2017 94.38p 95.00p 93.47p 95.00p 33528
07/04/2017 94.38p 94.38p 93.75p 94.38p 28524
06/04/2017 95.00p 95.00p 93.75p 94.38p 12156
05/04/2017 95.25p 95.25p 93.75p 95.00p 24436
04/04/2017 95.25p 95.25p 94.25p 95.25p 2000
03/04/2017 95.63p 95.63p 90.53p 95.25p 60432
31/03/2017 95.88p 96.63p 95.00p 95.63p 29696
30/03/2017 95.88p 96.88p 95.00p 95.88p 2904
29/03/2017 95.88p 96.75p 95.88p 95.88p 28000
28/03/2017 95.88p 96.75p 95.13p 95.88p 18864
27/03/2017 95.88p 96.75p 95.88p 95.88p 5056
24/03/2017 95.63p 97.00p 95.00p 95.88p 128052
23/03/2017 96.50p 96.55p 95.00p 95.63p 68496
22/03/2017 99.37p 99.50p 96.50p 96.50p 16612
21/03/2017 100.00p 100.00p 98.75p 99.37p 61460
20/03/2017 100.00p 100.00p 99.00p 100.00p 13260
17/03/2017 100.00p 100.36p 98.75p 100.00p 14896
16/03/2017 101.25p 101.25p 100.00p 100.00p 14628
15/03/2017 101.50p 101.50p 100.50p 101.25p 7416
14/03/2017 101.50p 102.25p 100.50p 101.50p 40168
13/03/2017 100.13p 102.00p 100.13p 101.50p 16996
10/03/2017 100.75p 101.00p 97.50p 100.13p 154072
09/03/2017 101.00p 101.75p 99.50p 100.75p 33636
08/03/2017 102.13p 102.13p 100.00p 101.00p 6124
07/03/2017 102.13p 102.25p 101.25p 102.13p 29640
06/03/2017 102.50p 103.13p 101.25p 102.13p 8856
03/03/2017 101.25p 102.50p 100.50p 102.50p 24092
02/03/2017 101.25p 102.50p 101.25p 101.25p 17600
01/03/2017 102.50p 103.25p 101.25p 101.25p 21008
28/02/2017 102.50p 103.70p 102.00p 102.50p 25812
27/02/2017 101.25p 102.83p 101.25p 102.50p 62088
24/02/2017 101.87p 102.50p 100.00p 101.25p 52452
23/02/2017 101.87p 102.50p 101.50p 101.87p 14960
22/02/2017 101.87p 102.50p 100.43p 101.87p 74324
21/02/2017 101.87p 102.50p 101.25p 101.87p 47416
20/02/2017 99.37p 102.50p 98.75p 101.87p 84488
17/02/2017 104.00p 104.25p 98.75p 99.37p 57084
16/02/2017 103.13p 107.25p 103.00p 104.00p 102616
15/02/2017 96.88p 102.50p 96.88p 102.25p 47504
14/02/2017 94.88p 99.99p 94.88p 96.88p 11124
13/02/2017 95.25p 96.25p 94.88p 94.88p 14072
10/02/2017 94.38p 96.25p 94.25p 95.25p 31556
09/02/2017 94.38p 94.50p 94.38p 94.38p 5888
08/02/2017 93.50p 95.15p 93.10p 94.38p 46744
07/02/2017 95.63p 96.75p 93.50p 93.50p 48980
06/02/2017 92.75p 96.25p 92.75p 95.63p 77784
03/02/2017 92.12p 93.50p 91.00p 92.75p 9756
02/02/2017 92.12p 93.00p 92.12p 92.12p 19800
01/02/2017 92.12p 92.75p 90.62p 92.12p 12140
31/01/2017 91.87p 92.50p 91.50p 92.12p 27812
30/01/2017 91.87p 92.50p 90.00p 91.87p 100516
27/01/2017 90.88p 92.25p 90.88p 91.87p 18236
26/01/2017 93.75p 93.75p 90.00p 90.88p 30000
25/01/2017 94.38p 95.00p 93.00p 93.75p 29028
24/01/2017 92.50p 95.00p 91.75p 94.38p 35016
23/01/2017 92.50p 92.50p 92.50p 92.50p 0
20/01/2017 92.50p 93.75p 91.75p 92.50p 6084
19/01/2017 93.12p 95.00p 92.00p 92.50p 43976
18/01/2017 88.13p 93.75p 88.13p 93.12p 102820
17/01/2017 88.13p 89.00p 88.13p 88.13p 21856

*Close Price adjusted for both dividends and splits