Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/06/2015 104.38p 109.25p 104.38p 107.50p 30196
17/06/2015 103.13p 106.25p 103.13p 104.38p 6872
16/06/2015 100.63p 106.25p 100.63p 103.13p 45340
15/06/2015 100.00p 102.25p 98.75p 100.00p 8480
12/06/2015 98.75p 100.00p 98.75p 100.00p 6416
11/06/2015 98.12p 100.63p 98.12p 98.75p 14148
10/06/2015 98.12p 98.12p 97.94p 98.12p 2000
09/06/2015 98.12p 98.12p 97.75p 98.12p 4020
08/06/2015 98.12p 100.00p 98.12p 98.12p 1523992
05/06/2015 98.12p 98.12p 98.12p 98.12p 0
04/06/2015 98.12p 99.81p 98.12p 98.12p 708
03/06/2015 98.12p 98.12p 97.19p 98.12p 3888
02/06/2015 97.50p 99.25p 97.50p 98.12p 8160
01/06/2015 97.50p 97.50p 93.17p 97.50p 66092
29/05/2015 96.88p 98.75p 95.00p 97.50p 6888
28/05/2015 96.88p 96.88p 95.25p 96.88p 3304
27/05/2015 97.50p 97.75p 96.00p 96.88p 11516
26/05/2015 98.12p 98.12p 95.00p 97.50p 6472
22/05/2015 99.37p 100.00p 98.12p 98.12p 65348
21/05/2015 99.37p 101.06p 99.37p 99.37p 2948
20/05/2015 104.38p 104.38p 98.50p 100.00p 47440
19/05/2015 104.38p 106.25p 103.88p 105.00p 7304
18/05/2015 102.63p 105.00p 102.50p 104.38p 15652
15/05/2015 102.63p 104.50p 100.75p 102.63p 4708
14/05/2015 101.87p 105.00p 101.87p 102.63p 1388
13/05/2015 99.37p 102.50p 97.84p 101.87p 67568
12/05/2015 99.37p 99.37p 99.37p 99.37p 0
11/05/2015 99.00p 102.00p 99.00p 99.37p 15020
08/05/2015 99.00p 100.00p 97.50p 99.00p 44360
07/05/2015 99.00p 99.10p 99.00p 99.00p 2564
06/05/2015 99.00p 99.00p 97.53p 99.00p 224
05/05/2015 99.37p 99.37p 97.69p 99.00p 2524
01/05/2015 99.37p 100.00p 98.75p 99.37p 5488
30/04/2015 99.37p 100.00p 99.37p 99.37p 4000
29/04/2015 99.37p 99.37p 97.50p 99.37p 7828
28/04/2015 99.37p 100.50p 97.50p 99.37p 13288
27/04/2015 100.00p 100.72p 98.75p 99.37p 17812
24/04/2015 100.00p 101.25p 100.00p 100.00p 12400
23/04/2015 99.37p 100.50p 99.37p 100.00p 9984
22/04/2015 99.37p 99.93p 99.37p 99.37p 2000
21/04/2015 99.37p 99.37p 99.37p 99.37p 0
20/04/2015 98.12p 99.50p 97.50p 99.37p 33004
17/04/2015 98.12p 99.50p 98.12p 98.12p 4020
16/04/2015 98.75p 98.75p 96.27p 98.12p 14996
15/04/2015 98.12p 99.50p 96.25p 98.12p 46252
14/04/2015 98.12p 99.50p 96.25p 98.12p 5296
13/04/2015 98.12p 100.00p 96.25p 98.12p 14344
10/04/2015 98.12p 99.81p 96.25p 98.12p 11912
09/04/2015 98.12p 99.50p 96.25p 98.12p 9552
08/04/2015 98.50p 99.75p 97.25p 98.12p 3520
07/04/2015 96.88p 98.75p 96.88p 98.50p 3228
02/04/2015 96.25p 97.50p 94.25p 96.88p 73040
01/04/2015 97.50p 98.75p 96.25p 96.25p 1676
31/03/2015 96.88p 100.00p 96.53p 97.50p 29976
30/03/2015 96.88p 98.75p 96.25p 96.88p 4288
27/03/2015 96.25p 100.00p 95.66p 96.88p 24788
26/03/2015 98.75p 98.75p 93.25p 96.25p 46316
25/03/2015 93.75p 100.00p 92.79p 98.75p 48748
24/03/2015 93.12p 96.52p 93.04p 93.75p 6412
23/03/2015 93.12p 95.24p 93.12p 93.12p 6628
20/03/2015 90.00p 95.00p 90.00p 93.12p 45268
19/03/2015 92.50p 92.87p 87.50p 90.00p 36440
18/03/2015 93.12p 93.12p 91.25p 92.50p 17000
17/03/2015 93.12p 93.12p 91.25p 93.12p 10688
16/03/2015 95.00p 95.00p 92.50p 93.12p 18160
13/03/2015 92.50p 96.25p 91.75p 95.00p 14216
12/03/2015 93.75p 95.00p 92.50p 92.50p 31536
11/03/2015 92.50p 93.97p 92.50p 93.75p 7640
10/03/2015 95.63p 95.63p 91.25p 92.50p 89836
09/03/2015 98.12p 98.12p 93.75p 96.25p 20376
06/03/2015 98.12p 98.12p 96.25p 98.12p 2000
05/03/2015 98.12p 100.00p 95.00p 98.12p 44528
04/03/2015 98.12p 98.86p 96.25p 98.12p 18384
03/03/2015 99.12p 99.12p 97.50p 98.12p 5164
02/03/2015 100.63p 100.63p 97.50p 99.12p 21720
27/02/2015 99.75p 101.75p 99.35p 100.63p 23184
26/02/2015 98.12p 100.00p 95.46p 99.75p 58024
25/02/2015 99.37p 100.00p 97.50p 98.12p 3000
24/02/2015 101.87p 103.13p 92.50p 99.37p 105624
23/02/2015 106.88p 106.88p 98.75p 101.87p 74440
20/02/2015 106.88p 108.71p 105.00p 106.88p 6480
19/02/2015 110.63p 112.25p 106.25p 106.88p 20436
18/02/2015 110.63p 112.50p 110.63p 111.25p 900
17/02/2015 110.00p 112.50p 108.75p 110.63p 2152
16/02/2015 110.00p 112.00p 110.00p 110.00p 7216
13/02/2015 110.00p 110.00p 110.00p 110.00p 2604
12/02/2015 110.00p 110.00p 109.75p 110.00p 2220
11/02/2015 110.00p 110.00p 107.50p 110.00p 19692
10/02/2015 111.87p 112.00p 110.00p 110.00p 25320
09/02/2015 111.87p 112.50p 108.75p 111.87p 31096
06/02/2015 111.87p 112.50p 108.75p 111.87p 16732
05/02/2015 113.13p 114.61p 111.25p 111.87p 4864
04/02/2015 112.50p 113.75p 111.25p 113.13p 29072
03/02/2015 112.50p 114.17p 111.26p 112.50p 13744
02/02/2015 115.63p 116.56p 111.25p 112.50p 23476
30/01/2015 116.88p 116.88p 113.75p 115.63p 7952
29/01/2015 117.50p 117.50p 116.25p 116.88p 4284
28/01/2015 117.50p 119.38p 117.50p 117.50p 4000
27/01/2015 118.12p 118.12p 117.38p 117.50p 1000
26/01/2015 118.12p 118.12p 118.12p 118.12p 0
23/01/2015 118.12p 119.98p 117.38p 118.12p 2908
22/01/2015 118.12p 118.12p 117.38p 118.12p 4052
21/01/2015 118.12p 119.05p 118.12p 118.12p 4000
20/01/2015 118.12p 118.12p 118.12p 118.12p 0
19/01/2015 119.38p 119.38p 118.00p 118.12p 368
16/01/2015 119.38p 119.38p 116.50p 119.38p 6036
15/01/2015 119.38p 121.25p 116.25p 119.38p 15892
14/01/2015 119.38p 119.38p 119.38p 119.38p 0
13/01/2015 119.38p 120.50p 117.50p 119.38p 17880
12/01/2015 120.62p 120.62p 115.00p 119.38p 17628
09/01/2015 121.25p 121.25p 118.50p 120.62p 12000
08/01/2015 121.25p 121.25p 120.12p 121.25p 1000
07/01/2015 121.25p 121.25p 120.12p 121.25p 5248
06/01/2015 121.25p 121.25p 121.00p 121.25p 32000
05/01/2015 121.25p 123.37p 119.82p 121.25p 3224
02/01/2015 121.25p 121.25p 121.25p 121.25p 0
31/12/2014 121.25p 121.25p 121.25p 121.25p 0
30/12/2014 123.13p 123.13p 120.00p 121.25p 6000
29/12/2014 123.13p 123.13p 121.25p 123.13p 3200
24/12/2014 121.88p 123.37p 121.88p 123.13p 580
23/12/2014 121.88p 123.37p 121.88p 121.88p 24
22/12/2014 121.88p 123.75p 121.88p 121.88p 6420
19/12/2014 121.88p 121.88p 121.25p 121.88p 0
18/12/2014 123.13p 125.00p 121.25p 121.88p 1952
17/12/2014 123.13p 123.13p 123.13p 123.13p 0
16/12/2014 121.88p 123.37p 121.88p 123.13p 5144
15/12/2014 121.88p 123.75p 120.00p 121.88p 7140
12/12/2014 121.25p 122.50p 120.00p 121.88p 2236
11/12/2014 120.62p 122.50p 120.62p 121.25p 15480
10/12/2014 120.62p 120.62p 120.62p 120.62p 0
09/12/2014 120.62p 120.62p 120.62p 120.62p 0
08/12/2014 121.25p 121.25p 118.75p 120.62p 9040
05/12/2014 125.00p 125.24p 120.00p 121.25p 12420
04/12/2014 125.63p 125.91p 122.50p 125.00p 13188
03/12/2014 125.63p 125.63p 125.63p 125.63p 0
02/12/2014 127.50p 127.50p 125.00p 125.63p 7036
01/12/2014 127.50p 127.50p 126.25p 127.50p 1200
28/11/2014 126.87p 127.50p 125.25p 127.50p 2248
27/11/2014 126.87p 126.87p 120.00p 126.87p 1772
26/11/2014 125.00p 127.50p 125.00p 126.87p 3424
25/11/2014 125.00p 126.87p 125.00p 125.00p 0
24/11/2014 125.00p 125.00p 125.00p 125.00p 0
21/11/2014 125.00p 125.00p 125.00p 125.00p 0
20/11/2014 126.25p 127.50p 125.00p 125.00p 8068
19/11/2014 126.87p 126.87p 125.25p 126.87p 1612
18/11/2014 126.87p 128.25p 125.00p 126.87p 13880
17/11/2014 126.87p 128.25p 126.25p 126.87p 4528
14/11/2014 126.87p 128.42p 126.25p 126.87p 8824
13/11/2014 126.87p 128.00p 125.25p 126.87p 6000
12/11/2014 126.87p 128.00p 125.00p 126.87p 2200
11/11/2014 124.37p 127.25p 123.75p 126.87p 31196
10/11/2014 123.13p 124.37p 122.50p 124.37p 5096
07/11/2014 124.37p 124.75p 121.25p 123.13p 3680
06/11/2014 118.75p 125.00p 117.50p 124.37p 18664
05/11/2014 117.50p 118.75p 117.50p 118.75p 4000
04/11/2014 116.25p 116.25p 116.25p 116.25p 0
03/11/2014 116.25p 116.25p 115.50p 116.25p 10000
31/10/2014 115.00p 117.50p 112.50p 116.25p 24556
30/10/2014 115.00p 117.50p 115.00p 115.00p 116
29/10/2014 115.00p 116.73p 112.50p 115.00p 3512
28/10/2014 115.00p 115.00p 115.00p 115.00p 0
27/10/2014 115.00p 115.00p 112.50p 115.00p 1656
24/10/2014 115.00p 115.00p 115.00p 115.00p 0
23/10/2014 113.13p 115.00p 113.13p 115.00p 8000
22/10/2014 113.13p 113.56p 113.13p 113.13p 1600
21/10/2014 113.13p 113.13p 113.13p 113.13p 0
20/10/2014 113.13p 113.93p 113.13p 113.13p 3476
17/10/2014 113.13p 113.75p 110.00p 113.13p 32320
16/10/2014 117.50p 117.50p 108.75p 113.13p 117084
15/10/2014 118.75p 118.75p 117.50p 117.50p 876
14/10/2014 121.50p 121.50p 117.50p 118.75p 17244
13/10/2014 121.88p 121.88p 118.75p 121.50p 24804
10/10/2014 121.50p 122.50p 120.00p 121.88p 5672
09/10/2014 122.75p 122.75p 117.51p 121.50p 5176
08/10/2014 122.75p 122.75p 122.75p 122.75p 0
07/10/2014 123.75p 123.75p 122.50p 122.75p 780
06/10/2014 123.75p 125.00p 123.75p 123.75p 980
03/10/2014 123.75p 123.75p 123.75p 123.75p 1544
02/10/2014 124.13p 124.13p 123.75p 123.75p 0
01/10/2014 125.63p 125.63p 123.75p 124.13p 4000
30/09/2014 126.63p 126.63p 125.00p 125.63p 2852
29/09/2014 126.63p 126.87p 125.00p 126.63p 4424
26/09/2014 126.63p 126.63p 122.46p 126.63p 4564
25/09/2014 126.63p 126.63p 124.68p 126.63p 8372
24/09/2014 126.63p 126.63p 126.30p 126.63p 4724
23/09/2014 126.63p 126.95p 125.00p 126.63p 3600
22/09/2014 126.63p 126.63p 125.00p 126.63p 3024
19/09/2014 123.75p 128.01p 123.75p 126.63p 26000
18/09/2014 123.75p 123.75p 123.75p 123.75p 0
17/09/2014 123.75p 125.00p 123.75p 123.75p 1104
16/09/2014 123.13p 125.00p 121.25p 123.75p 25992
15/09/2014 121.25p 123.75p 121.25p 123.13p 3408
12/09/2014 120.00p 125.50p 120.00p 121.25p 11276
11/09/2014 120.00p 122.35p 120.00p 120.00p 13016
10/09/2014 120.00p 120.75p 120.00p 120.00p 2484
09/09/2014 120.00p 120.75p 120.00p 120.00p 600
08/09/2014 121.88p 121.88p 118.77p 120.00p 6000
05/09/2014 121.88p 121.88p 121.25p 121.88p 4
04/09/2014 121.88p 121.88p 121.88p 121.88p 0
03/09/2014 121.88p 121.88p 121.25p 121.88p 6684

*Close Price adjusted for both dividends and splits