Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/02/2018 126.25p 126.25p 113.00p 122.50p 289912
14/02/2018 131.25p 135.00p 131.25p 134.25p 42556
13/02/2018 129.25p 131.25p 129.25p 130.25p 3400
12/02/2018 127.25p 130.00p 125.60p 129.25p 26984
09/02/2018 129.00p 130.00p 127.25p 127.25p 16172
08/02/2018 128.75p 130.00p 128.75p 129.00p 10072
07/02/2018 125.00p 130.14p 125.00p 129.75p 39652
06/02/2018 125.50p 126.50p 115.62p 125.00p 107008
05/02/2018 132.00p 132.00p 127.50p 128.50p 19620
02/02/2018 132.00p 134.00p 131.08p 132.00p 9740
01/02/2018 132.00p 133.25p 132.00p 132.00p 0
31/01/2018 133.25p 133.75p 133.25p 133.25p 14952
30/01/2018 133.75p 133.75p 131.50p 133.75p 8000
29/01/2018 132.75p 135.01p 131.84p 133.75p 9044
26/01/2018 132.75p 133.50p 132.75p 132.75p 4000
25/01/2018 136.00p 136.00p 131.75p 132.75p 48380
24/01/2018 136.00p 136.40p 135.50p 136.00p 4336
23/01/2018 135.00p 136.00p 135.00p 136.00p 16100
22/01/2018 132.50p 135.93p 132.50p 135.00p 15340
19/01/2018 129.75p 133.25p 129.50p 132.50p 28504
18/01/2018 129.25p 130.00p 128.50p 129.75p 31908
17/01/2018 131.00p 133.00p 128.50p 128.50p 18156
16/01/2018 131.50p 133.00p 129.00p 131.00p 4196
15/01/2018 129.75p 134.00p 128.50p 131.50p 33184
12/01/2018 129.25p 131.00p 128.22p 129.75p 18736
11/01/2018 132.50p 132.50p 126.50p 129.25p 59468
10/01/2018 133.25p 133.25p 131.00p 132.50p 4056
09/01/2018 133.25p 135.00p 131.00p 132.50p 11612
08/01/2018 138.00p 139.25p 133.52p 134.25p 18284
05/01/2018 136.75p 138.75p 136.00p 138.00p 15452
04/01/2018 135.00p 137.50p 135.00p 136.75p 22000
03/01/2018 135.00p 137.50p 133.00p 135.00p 20664
02/01/2018 135.00p 136.77p 132.75p 135.00p 9312
29/12/2017 137.50p 137.50p 133.75p 135.63p 12380
28/12/2017 141.13p 141.13p 136.25p 137.50p 25036
27/12/2017 141.00p 141.50p 140.90p 141.13p 10424
22/12/2017 138.75p 141.25p 138.75p 141.00p 1428
21/12/2017 134.38p 140.00p 134.38p 138.75p 25152
20/12/2017 125.63p 137.00p 125.63p 134.38p 58404
19/12/2017 119.38p 128.75p 119.38p 125.63p 50500
18/12/2017 121.25p 121.25p 119.00p 119.38p 15696
15/12/2017 124.63p 125.00p 118.75p 121.25p 44160
14/12/2017 126.25p 126.81p 122.50p 124.63p 30376
13/12/2017 126.87p 126.87p 125.00p 126.25p 11148
12/12/2017 129.38p 129.38p 122.50p 126.87p 119684
11/12/2017 132.50p 133.75p 127.50p 129.38p 22348
08/12/2017 135.63p 135.75p 131.25p 132.50p 27040
07/12/2017 136.25p 136.75p 132.50p 135.63p 13132
06/12/2017 136.87p 137.13p 133.45p 136.25p 39088
05/12/2017 135.63p 137.15p 135.00p 136.87p 18164
04/12/2017 143.75p 144.50p 132.50p 135.63p 84104
01/12/2017 148.75p 148.75p 142.50p 143.75p 37656
30/11/2017 148.75p 148.75p 146.50p 148.75p 10228
29/11/2017 148.75p 148.75p 147.63p 148.75p 548
28/11/2017 148.75p 148.75p 147.50p 148.75p 5708
27/11/2017 148.13p 149.46p 147.50p 148.75p 5276
24/11/2017 151.87p 151.87p 146.25p 148.13p 21204
23/11/2017 151.87p 153.75p 150.00p 151.87p 8476
22/11/2017 151.87p 153.75p 150.43p 151.87p 6108
21/11/2017 150.63p 153.75p 150.13p 151.87p 18008
20/11/2017 145.62p 151.25p 1.47p 150.63p 42776
17/11/2017 145.62p 147.50p 144.25p 145.62p 10372
16/11/2017 144.38p 147.50p 142.50p 145.62p 27412
15/11/2017 146.88p 147.63p 145.00p 146.25p 14664
14/11/2017 150.00p 151.25p 143.75p 146.88p 58636
13/11/2017 152.50p 152.81p 147.50p 150.00p 35144
10/11/2017 152.50p 155.00p 150.00p 152.50p 23188
09/11/2017 152.50p 155.00p 150.00p 152.50p 12100
08/11/2017 153.75p 154.25p 150.00p 152.50p 31428
07/11/2017 153.75p 155.00p 152.50p 153.75p 10148
06/11/2017 150.63p 158.75p 150.63p 153.75p 116896
03/11/2017 150.63p 152.50p 147.50p 150.63p 23688
02/11/2017 156.25p 161.25p 147.50p 150.63p 115992
01/11/2017 153.75p 160.19p 153.75p 156.25p 31748
31/10/2017 147.63p 155.75p 147.63p 153.75p 52096
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

*Close Price adjusted for both dividends and splits