Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/01/2017 90.25p 90.25p 89.14p 89.63p 30280
12/01/2017 90.88p 90.88p 90.00p 90.88p 7496
11/01/2017 90.88p 90.88p 90.00p 90.88p 28884
10/01/2017 90.88p 91.22p 90.35p 90.88p 20824
09/01/2017 88.13p 91.25p 88.13p 90.88p 93968
06/01/2017 85.62p 88.75p 85.37p 88.13p 35924
05/01/2017 84.63p 86.25p 84.63p 85.62p 48552
04/01/2017 84.63p 85.25p 84.63p 84.63p 23428
03/01/2017 84.63p 85.25p 84.63p 84.63p 21932
30/12/2016 84.63p 84.63p 83.75p 84.63p 3600
29/12/2016 84.63p 85.00p 83.75p 84.63p 8972
28/12/2016 84.63p 85.00p 84.28p 84.63p 9944
23/12/2016 84.63p 85.47p 84.63p 84.63p 11480
22/12/2016 84.25p 85.50p 84.25p 84.63p 10420
21/12/2016 84.25p 85.50p 82.86p 84.25p 63692
20/12/2016 84.00p 85.50p 84.00p 84.25p 16512
19/12/2016 84.25p 84.25p 83.06p 84.00p 1200
16/12/2016 84.25p 84.25p 84.03p 84.25p 5692
15/12/2016 84.25p 85.37p 84.03p 84.25p 2680
14/12/2016 84.25p 84.25p 84.03p 84.25p 6616
13/12/2016 84.25p 85.50p 84.00p 84.25p 10408
12/12/2016 84.50p 85.50p 84.10p 84.25p 13936
09/12/2016 84.50p 85.50p 83.50p 84.50p 22944
08/12/2016 84.13p 85.00p 82.25p 84.50p 64692
07/12/2016 83.75p 84.39p 83.75p 84.13p 11184
06/12/2016 84.00p 84.60p 82.87p 83.75p 53308
05/12/2016 82.63p 84.40p 82.63p 84.00p 30500
02/12/2016 85.62p 86.25p 82.63p 82.63p 61572
01/12/2016 84.63p 86.25p 84.63p 85.62p 48704
30/11/2016 84.63p 86.25p 84.63p 84.63p 38796
29/11/2016 85.25p 85.45p 83.75p 84.63p 36792
28/11/2016 84.38p 86.25p 84.38p 85.25p 58676
25/11/2016 80.62p 85.50p 80.62p 84.38p 137232
24/11/2016 81.50p 81.75p 80.62p 80.62p 80740
23/11/2016 79.62p 81.75p 79.62p 81.50p 41456
22/11/2016 78.13p 80.50p 78.13p 79.62p 38028
21/11/2016 76.00p 79.75p 76.00p 78.13p 176112
18/11/2016 76.25p 77.23p 75.00p 76.00p 185160
17/11/2016 76.50p 77.25p 76.25p 76.25p 87276
16/11/2016 76.88p 77.38p 76.88p 77.13p 240416
15/11/2016 75.75p 77.50p 74.50p 76.75p 422592
14/11/2016 75.75p 75.75p 75.00p 75.75p 50228
11/11/2016 75.75p 75.75p 74.50p 75.75p 90344
10/11/2016 75.75p 75.75p 75.75p 75.75p 3824
09/11/2016 76.25p 76.25p 75.00p 75.75p 54324
08/11/2016 76.25p 76.25p 74.57p 76.25p 16972
07/11/2016 76.25p 76.25p 76.25p 76.25p 1516
04/11/2016 76.25p 76.25p 75.50p 76.25p 10000
03/11/2016 76.25p 76.25p 76.25p 76.25p 972
02/11/2016 76.50p 76.70p 75.75p 76.25p 59420
01/11/2016 76.25p 77.50p 76.25p 76.50p 26500
31/10/2016 75.38p 77.13p 75.38p 76.25p 5400
28/10/2016 75.38p 75.73p 75.38p 75.38p 200
27/10/2016 75.38p 75.38p 75.00p 75.38p 4000
26/10/2016 75.38p 76.25p 75.00p 75.38p 6060
25/10/2016 74.50p 75.38p 74.50p 75.38p 45704
24/10/2016 74.50p 75.00p 74.30p 74.50p 6092
21/10/2016 74.50p 74.50p 74.25p 74.50p 11600
20/10/2016 74.50p 75.75p 74.50p 74.50p 7156
19/10/2016 74.50p 75.00p 74.25p 74.50p 24184
18/10/2016 74.50p 75.00p 74.00p 74.50p 54568
17/10/2016 74.50p 75.75p 74.37p 74.50p 27312
14/10/2016 74.75p 75.00p 73.85p 74.50p 31540
13/10/2016 74.87p 75.25p 74.87p 74.87p 6000
12/10/2016 74.87p 75.38p 74.25p 74.87p 62948
11/10/2016 74.87p 75.40p 74.87p 74.87p 23676
10/10/2016 76.88p 76.88p 74.00p 74.87p 42112
07/10/2016 76.88p 76.88p 76.25p 76.88p 28400
06/10/2016 76.88p 76.88p 76.10p 76.88p 22264
05/10/2016 77.50p 77.63p 75.00p 76.88p 40120
04/10/2016 77.88p 77.88p 77.00p 77.50p 10408
03/10/2016 77.88p 77.88p 77.69p 77.88p 252
30/09/2016 77.88p 77.88p 77.00p 77.88p 40700
29/09/2016 77.88p 77.88p 77.13p 77.88p 11168
28/09/2016 77.88p 77.88p 77.00p 77.88p 25124
27/09/2016 77.88p 77.95p 77.13p 77.88p 11452
26/09/2016 77.88p 77.88p 77.00p 77.88p 256
23/09/2016 77.88p 77.96p 77.00p 77.88p 4584
22/09/2016 77.88p 77.88p 77.00p 77.88p 4200
21/09/2016 77.88p 78.00p 77.88p 77.88p 29792
20/09/2016 77.88p 78.00p 77.00p 77.88p 25600
19/09/2016 77.88p 78.47p 77.00p 77.88p 99028
16/09/2016 78.00p 78.80p 76.33p 77.88p 53860
15/09/2016 78.00p 78.80p 77.81p 78.00p 5836
14/09/2016 78.00p 78.85p 78.00p 78.00p 5396
13/09/2016 78.25p 78.92p 78.00p 78.00p 10908
12/09/2016 78.25p 78.97p 77.80p 78.25p 10300
09/09/2016 78.50p 79.35p 78.25p 78.25p 48492
08/09/2016 78.50p 79.35p 78.50p 78.50p 118940
07/09/2016 78.50p 79.50p 77.63p 78.50p 124160
06/09/2016 78.50p 79.50p 77.50p 78.50p 70400
05/09/2016 79.12p 79.12p 75.00p 78.50p 41812
02/09/2016 79.12p 79.50p 78.75p 79.12p 9144
01/09/2016 79.12p 79.50p 79.12p 79.12p 2000
31/08/2016 79.12p 79.50p 78.75p 79.12p 7716
30/08/2016 79.50p 79.50p 79.12p 79.12p 12672
26/08/2016 79.37p 79.75p 78.75p 79.50p 20800
25/08/2016 79.37p 79.50p 79.37p 79.37p 1256
24/08/2016 79.37p 79.62p 78.76p 79.37p 26296
23/08/2016 80.00p 80.75p 78.75p 79.37p 50312
22/08/2016 80.00p 81.25p 80.00p 80.00p 5548
19/08/2016 80.62p 80.75p 80.00p 80.00p 10356
18/08/2016 81.25p 81.25p 78.75p 80.62p 21092
17/08/2016 81.25p 82.38p 79.37p 81.25p 12908
16/08/2016 81.25p 82.38p 81.25p 81.25p 14672
15/08/2016 81.25p 82.38p 80.75p 81.25p 8680
12/08/2016 81.25p 82.50p 81.25p 81.25p 4160
11/08/2016 81.25p 82.50p 81.25p 81.25p 4000
10/08/2016 81.25p 82.50p 81.25p 81.25p 3520
09/08/2016 81.25p 82.50p 81.25p 81.25p 32548
08/08/2016 80.50p 82.25p 80.50p 81.25p 23832
05/08/2016 82.13p 82.50p 80.50p 80.50p 79500
04/08/2016 82.13p 82.50p 82.13p 82.13p 6712
03/08/2016 82.13p 82.42p 82.13p 82.13p 6484
02/08/2016 82.13p 82.38p 81.75p 82.13p 25596
01/08/2016 82.13p 82.13p 81.79p 82.13p 2400
29/07/2016 81.88p 82.45p 81.25p 82.13p 19600
28/07/2016 81.88p 82.39p 81.25p 81.88p 34424
27/07/2016 80.75p 82.13p 80.75p 81.88p 21164
26/07/2016 80.00p 81.25p 80.00p 80.75p 3816
25/07/2016 79.50p 80.25p 79.50p 80.00p 1444
22/07/2016 80.50p 81.92p 79.25p 79.50p 33844
21/07/2016 75.00p 82.25p 75.00p 80.50p 50252
20/07/2016 76.88p 76.88p 76.75p 76.88p 16596
19/07/2016 76.88p 77.21p 75.75p 76.88p 4744
18/07/2016 76.88p 77.25p 76.88p 76.88p 133032
15/07/2016 76.88p 77.15p 76.88p 76.88p 157700
14/07/2016 76.88p 76.88p 76.25p 76.88p 4060
13/07/2016 76.88p 77.19p 76.88p 76.88p 5200
12/07/2016 76.88p 77.25p 76.81p 76.88p 55736
11/07/2016 76.88p 77.50p 74.00p 77.50p 19916
08/07/2016 76.88p 76.88p 76.52p 76.88p 39356
07/07/2016 76.88p 77.00p 75.57p 76.88p 12184
06/07/2016 76.88p 77.10p 76.25p 76.88p 50000
05/07/2016 76.88p 77.10p 76.75p 76.88p 20000
04/07/2016 76.88p 77.25p 76.25p 76.88p 5684
01/07/2016 76.88p 77.12p 76.88p 76.88p 7608
30/06/2016 79.37p 79.37p 76.25p 76.88p 17332
29/06/2016 79.37p 79.37p 78.22p 79.37p 27060
28/06/2016 79.37p 79.37p 77.50p 79.37p 13820
27/06/2016 79.37p 79.37p 77.50p 79.37p 14644
24/06/2016 79.25p 79.37p 78.25p 79.37p 15312
23/06/2016 81.00p 81.25p 80.50p 80.62p 15760
22/06/2016 81.00p 82.00p 81.00p 81.00p 46824
21/06/2016 81.00p 81.63p 81.00p 81.00p 32000
20/06/2016 81.25p 81.75p 80.50p 81.00p 27544
17/06/2016 81.88p 81.88p 80.00p 81.25p 25000
16/06/2016 81.88p 82.00p 81.88p 81.88p 2424
15/06/2016 81.88p 82.50p 81.88p 81.88p 40
14/06/2016 82.25p 82.25p 81.50p 81.88p 18120
13/06/2016 82.25p 83.15p 81.35p 82.25p 2368
10/06/2016 82.25p 83.19p 82.00p 82.25p 2140
09/06/2016 83.25p 83.25p 81.25p 82.25p 25336
08/06/2016 83.25p 83.25p 80.75p 83.25p 21212
07/06/2016 82.88p 83.25p 82.88p 83.25p 0
06/06/2016 81.25p 83.75p 81.25p 82.88p 2028
03/06/2016 80.62p 82.00p 80.23p 81.25p 41248
02/06/2016 84.63p 84.63p 80.25p 80.62p 26700
01/06/2016 84.63p 84.63p 84.47p 84.63p 1312
31/05/2016 84.63p 84.75p 84.50p 84.63p 5928
27/05/2016 84.63p 84.63p 84.40p 84.63p 3964
26/05/2016 84.63p 84.63p 84.25p 84.63p 10860
25/05/2016 85.37p 85.37p 81.14p 84.63p 11456
24/05/2016 85.25p 85.46p 85.20p 85.37p 8328
23/05/2016 85.25p 85.50p 85.00p 85.25p 33796
20/05/2016 85.25p 85.25p 83.64p 85.25p 7000
19/05/2016 85.25p 85.50p 85.25p 85.25p 3988
18/05/2016 85.12p 86.11p 85.12p 85.62p 68192
17/05/2016 85.12p 85.22p 85.12p 85.12p 9784
16/05/2016 85.12p 85.19p 85.03p 85.12p 10400
13/05/2016 85.00p 85.70p 84.07p 85.12p 25828
12/05/2016 85.00p 85.62p 85.62p 85.62p 0
11/05/2016 85.62p 85.62p 85.62p 85.62p 0
10/05/2016 85.62p 85.71p 85.62p 85.62p 4000
09/05/2016 85.62p 85.75p 85.25p 85.62p 35076
06/05/2016 85.62p 85.62p 85.03p 85.62p 1380
05/05/2016 85.62p 86.25p 85.62p 85.62p 30812
04/05/2016 85.62p 85.93p 85.03p 85.62p 9332
03/05/2016 85.62p 86.25p 85.25p 85.62p 13996
29/04/2016 85.62p 85.87p 85.12p 85.62p 21844
28/04/2016 85.62p 86.25p 85.03p 85.62p 52964
27/04/2016 85.62p 85.97p 85.62p 85.62p 9932
26/04/2016 85.62p 86.11p 85.00p 85.62p 808
25/04/2016 85.37p 85.62p 83.13p 85.62p 20000
22/04/2016 85.37p 86.25p 84.50p 85.37p 35356
21/04/2016 85.37p 85.50p 85.37p 85.37p 808
20/04/2016 85.37p 85.58p 84.50p 85.37p 32752
19/04/2016 85.37p 85.75p 83.13p 85.37p 8108
18/04/2016 85.37p 86.25p 84.50p 85.37p 14800
15/04/2016 85.00p 86.12p 84.75p 85.37p 9156
14/04/2016 85.00p 85.00p 83.88p 85.00p 2632
13/04/2016 85.00p 85.00p 84.50p 85.00p 820
12/04/2016 85.00p 85.00p 83.75p 85.00p 4040
11/04/2016 85.00p 85.00p 84.50p 85.00p 4168
08/04/2016 83.75p 85.00p 83.75p 85.00p 19152
07/04/2016 83.75p 85.00p 83.75p 83.75p 18196
06/04/2016 84.38p 85.00p 80.84p 83.75p 28112
05/04/2016 85.00p 85.00p 82.50p 84.38p 41532
04/04/2016 85.00p 85.00p 83.13p 85.00p 40416
01/04/2016 85.00p 86.87p 84.00p 85.00p 5844

*Close Price adjusted for both dividends and splits