Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2014 121.88p 122.50p 120.94p 121.88p 20808
01/09/2014 125.63p 125.63p 121.50p 121.88p 33024
29/08/2014 125.63p 127.50p 125.00p 125.63p 9876
28/08/2014 126.87p 126.87p 123.75p 125.63p 12376
27/08/2014 128.13p 128.13p 125.25p 126.87p 19660
26/08/2014 128.13p 129.75p 126.25p 128.13p 8636
22/08/2014 128.75p 128.75p 126.50p 128.13p 22032
21/08/2014 128.75p 128.75p 125.00p 128.75p 10172
20/08/2014 128.75p 128.75p 125.71p 128.75p 14000
19/08/2014 128.75p 128.75p 126.25p 128.75p 2000
18/08/2014 128.75p 130.00p 126.25p 128.75p 11000
15/08/2014 128.75p 131.25p 128.75p 128.75p 368
14/08/2014 128.75p 128.75p 128.75p 128.75p 0
13/08/2014 128.13p 131.25p 126.25p 128.75p 3944
12/08/2014 128.13p 128.13p 128.13p 128.13p 0
11/08/2014 128.13p 128.75p 124.32p 128.13p 30132
08/08/2014 126.25p 128.13p 126.25p 128.13p 6000
07/08/2014 126.25p 126.25p 125.75p 126.25p 400
06/08/2014 126.25p 128.62p 125.63p 126.25p 4764
05/08/2014 126.25p 127.50p 126.25p 126.25p 1556
04/08/2014 126.25p 127.50p 125.50p 126.25p 8088
01/08/2014 127.50p 127.50p 124.95p 126.25p 6948
31/07/2014 131.25p 132.50p 127.50p 127.50p 20044
30/07/2014 131.25p 133.75p 131.25p 132.50p 28968
29/07/2014 130.00p 134.49p 129.25p 131.25p 28156
28/07/2014 127.50p 135.00p 125.75p 130.25p 53620
25/07/2014 123.13p 127.50p 122.50p 127.50p 22580
24/07/2014 110.00p 125.00p 108.50p 123.13p 114816
23/07/2014 108.75p 109.75p 108.50p 108.50p 1992
22/07/2014 109.12p 110.70p 107.50p 108.75p 30440
21/07/2014 113.75p 113.75p 107.50p 109.12p 21228
18/07/2014 113.75p 113.75p 112.50p 113.75p 5300
17/07/2014 120.62p 120.62p 112.50p 113.75p 24484
16/07/2014 120.62p 121.25p 120.25p 120.62p 4404
15/07/2014 120.00p 120.62p 117.50p 120.62p 141660
14/07/2014 119.38p 120.00p 119.38p 120.00p 6908
11/07/2014 119.38p 120.00p 119.38p 120.00p 424
10/07/2014 119.38p 120.00p 117.75p 119.38p 0
09/07/2014 120.00p 120.00p 117.75p 119.38p 5104
08/07/2014 122.50p 122.50p 120.00p 120.00p 8128
07/07/2014 122.50p 122.50p 121.25p 122.50p 1792
04/07/2014 122.50p 122.50p 122.00p 122.50p 800
03/07/2014 122.50p 122.50p 120.94p 122.50p 14000
02/07/2014 123.75p 124.37p 121.75p 122.50p 13556
01/07/2014 125.75p 125.75p 122.50p 124.37p 33176
30/06/2014 125.75p 127.50p 125.00p 125.75p 16156
27/06/2014 125.75p 125.75p 125.00p 125.75p 11312
26/06/2014 126.87p 126.87p 124.37p 125.75p 18000
25/06/2014 126.87p 127.00p 126.25p 126.87p 1080
24/06/2014 126.87p 126.87p 126.25p 126.87p 11768
23/06/2014 126.87p 127.00p 126.25p 126.87p 832
20/06/2014 127.50p 127.50p 125.00p 126.87p 22984
19/06/2014 127.50p 128.75p 126.25p 127.50p 0
18/06/2014 127.50p 128.75p 126.25p 127.50p 8492
17/06/2014 127.50p 128.75p 126.63p 127.50p 16440
16/06/2014 127.50p 128.75p 126.50p 127.50p 17400
13/06/2014 127.50p 128.75p 127.50p 127.50p 228
12/06/2014 126.87p 128.75p 126.87p 127.50p 15892
11/06/2014 126.87p 127.50p 126.87p 126.87p 13292
10/06/2014 126.87p 126.87p 126.25p 126.87p 2740
09/06/2014 126.87p 127.50p 126.25p 126.87p 10000
06/06/2014 126.87p 127.37p 126.25p 126.87p 0
05/06/2014 126.87p 127.37p 126.25p 126.87p 17448
04/06/2014 126.87p 127.50p 126.87p 126.87p 84
03/06/2014 126.87p 127.50p 125.63p 126.87p 9176
02/06/2014 126.87p 127.13p 126.50p 126.87p 5856
30/05/2014 126.25p 127.50p 126.25p 126.87p 3600
29/05/2014 126.87p 127.13p 126.87p 126.87p 4316
28/05/2014 126.25p 128.44p 125.63p 126.87p 4000
27/05/2014 126.87p 129.75p 126.87p 126.87p 4824
23/05/2014 126.87p 127.50p 126.25p 126.87p 14168
22/05/2014 126.87p 127.50p 126.87p 126.87p 1128
21/05/2014 128.13p 128.13p 126.87p 126.87p 4464
20/05/2014 128.13p 128.74p 127.50p 128.13p 28656
19/05/2014 129.38p 129.38p 127.50p 128.13p 51900
16/05/2014 129.38p 130.00p 129.19p 129.38p 47248
15/05/2014 129.38p 130.00p 129.19p 129.38p 15024
14/05/2014 129.38p 130.00p 128.75p 129.38p 54040
13/05/2014 129.38p 129.38p 128.75p 129.38p 1200
12/05/2014 129.38p 130.50p 128.75p 130.50p 16944
09/05/2014 129.38p 130.50p 129.00p 130.50p 2844
08/05/2014 129.38p 130.00p 129.25p 129.38p 0
07/05/2014 129.38p 130.00p 129.25p 129.38p 13344
06/05/2014 129.00p 129.75p 129.00p 129.38p 9268
02/05/2014 129.38p 130.00p 129.25p 129.38p 4220
01/05/2014 129.00p 129.38p 129.00p 129.38p 4000
30/04/2014 129.00p 130.80p 128.75p 129.00p 10092
29/04/2014 129.25p 130.25p 129.00p 129.00p 11224
28/04/2014 129.25p 130.25p 129.25p 129.25p 3056
25/04/2014 128.75p 130.25p 128.75p 129.25p 19672
24/04/2014 130.00p 130.00p 127.50p 128.75p 32896
23/04/2014 126.25p 132.50p 126.25p 130.00p 57236
22/04/2014 126.25p 127.50p 126.25p 126.25p 2328
17/04/2014 125.63p 126.25p 125.63p 126.25p 5600
16/04/2014 124.37p 125.00p 124.37p 125.00p 4000
15/04/2014 124.37p 126.25p 123.87p 124.37p 4232
14/04/2014 127.50p 127.50p 123.75p 124.37p 30800
11/04/2014 127.50p 127.50p 126.25p 127.50p 24064
10/04/2014 127.50p 127.50p 125.00p 127.50p 1912888
09/04/2014 127.50p 128.13p 125.50p 127.50p 37628
08/04/2014 128.13p 128.13p 127.50p 128.13p 4356
07/04/2014 128.13p 128.38p 127.35p 128.13p 46184
04/04/2014 128.13p 128.38p 127.75p 128.13p 9104
03/04/2014 128.13p 128.75p 127.50p 128.75p 16456
02/04/2014 128.13p 128.75p 127.75p 128.13p 9808
01/04/2014 128.13p 128.63p 127.55p 128.13p 15932
31/03/2014 127.50p 128.63p 127.50p 128.13p 23352
28/03/2014 127.50p 128.75p 127.50p 127.50p 37620
27/03/2014 126.87p 127.50p 125.00p 127.50p 28236
26/03/2014 124.00p 128.75p 124.00p 126.87p 53420
25/03/2014 122.75p 124.00p 122.50p 124.00p 19284
24/03/2014 122.50p 122.75p 122.00p 122.75p 34320
21/03/2014 122.50p 123.25p 122.50p 122.50p 3620
20/03/2014 121.88p 123.75p 121.25p 122.50p 95288
19/03/2014 121.88p 122.50p 120.00p 121.88p 6452
18/03/2014 122.50p 123.00p 121.25p 121.88p 4652
17/03/2014 123.13p 123.75p 122.50p 123.75p 8376
14/03/2014 121.88p 126.24p 121.88p 123.13p 14288
13/03/2014 121.88p 123.75p 121.25p 121.88p 20892
12/03/2014 121.88p 123.75p 121.25p 121.88p 8000
11/03/2014 121.25p 123.75p 121.25p 121.88p 9600
10/03/2014 121.25p 122.52p 120.75p 121.25p 27308
07/03/2014 121.25p 121.25p 118.75p 121.25p 4400
06/03/2014 120.00p 121.25p 120.00p 121.25p 17056
05/03/2014 120.00p 120.00p 119.50p 120.00p 3796
04/03/2014 120.00p 120.00p 118.17p 120.00p 16632
03/03/2014 120.62p 121.25p 118.75p 120.00p 26328
28/02/2014 120.62p 121.25p 120.62p 120.62p 28952
27/02/2014 120.62p 121.25p 120.62p 120.62p 13424
26/02/2014 120.62p 121.25p 120.62p 120.62p 3000
25/02/2014 121.25p 122.50p 120.50p 120.62p 19440
24/02/2014 121.00p 125.00p 121.00p 121.25p 28272
21/02/2014 119.62p 124.81p 118.25p 121.00p 914672
20/02/2014 108.38p 121.25p 108.38p 119.25p 230756
19/02/2014 106.62p 108.38p 106.28p 106.62p 12180
18/02/2014 106.62p 107.50p 105.75p 106.62p 0
17/02/2014 106.62p 107.50p 105.75p 106.62p 3472
14/02/2014 106.62p 107.81p 105.75p 106.62p 7124
13/02/2014 100.63p 107.50p 100.63p 106.62p 26496
12/02/2014 101.25p 101.25p 99.50p 100.63p 7028
11/02/2014 102.50p 103.75p 100.00p 101.25p 29668
10/02/2014 105.00p 106.25p 101.25p 102.50p 22248
07/02/2014 105.62p 105.75p 103.94p 105.62p 9000
06/02/2014 105.62p 105.75p 103.75p 105.62p 24244
05/02/2014 105.62p 105.62p 103.75p 105.62p 18948
04/02/2014 105.62p 109.75p 105.00p 105.62p 0
03/02/2014 105.88p 109.75p 105.00p 105.62p 0
31/01/2014 109.75p 109.75p 105.00p 105.88p 21016
30/01/2014 110.37p 110.37p 109.75p 109.75p 2800
29/01/2014 110.37p 110.50p 110.07p 110.37p 6500
28/01/2014 110.37p 110.37p 110.30p 110.37p 1400
27/01/2014 110.63p 110.75p 110.22p 110.37p 13176
24/01/2014 110.63p 111.25p 110.63p 110.63p 1332
23/01/2014 110.63p 111.25p 110.63p 110.63p 13404
22/01/2014 111.25p 112.50p 110.25p 110.63p 19060
21/01/2014 111.25p 112.50p 110.63p 111.25p 0
20/01/2014 110.63p 112.50p 110.63p 111.25p 8200
17/01/2014 110.63p 111.25p 105.00p 110.63p 4464
16/01/2014 106.25p 111.25p 105.00p 110.00p 43276
15/01/2014 108.12p 110.00p 106.25p 106.25p 6568
14/01/2014 110.00p 110.00p 106.25p 108.12p 8520
13/01/2014 110.00p 111.25p 110.00p 110.00p 7960
10/01/2014 109.63p 111.25p 109.63p 110.00p 1584
09/01/2014 110.63p 110.63p 109.63p 109.63p 5672
08/01/2014 110.00p 111.25p 108.75p 110.63p 696
07/01/2014 114.37p 114.37p 108.75p 110.00p 29400
06/01/2014 113.13p 117.23p 111.25p 114.37p 35200
03/01/2014 113.13p 114.63p 111.25p 113.13p 3448
02/01/2014 113.13p 113.13p 111.25p 113.13p 10504
31/12/2013 113.13p 113.13p 111.25p 113.13p 2800
30/12/2013 114.00p 114.00p 111.25p 113.13p 43060
27/12/2013 114.00p 114.00p 113.75p 114.00p 0
24/12/2013 114.00p 114.00p 113.75p 114.00p 1024
23/12/2013 113.13p 115.50p 113.13p 114.00p 12000
20/12/2013 107.50p 114.93p 106.88p 113.13p 70704
19/12/2013 106.88p 108.75p 106.88p 106.88p 0
18/12/2013 106.88p 108.75p 106.88p 106.88p 0
17/12/2013 106.88p 108.75p 106.88p 107.50p 4460
16/12/2013 104.38p 108.75p 104.38p 106.88p 12200
13/12/2013 104.38p 105.00p 104.38p 104.38p 2548
12/12/2013 104.38p 104.99p 103.81p 104.38p 17720
11/12/2013 104.38p 104.38p 103.13p 103.13p 0
10/12/2013 104.38p 104.38p 103.75p 104.38p 0
09/12/2013 104.38p 104.38p 103.75p 104.38p 3600
06/12/2013 105.00p 105.00p 104.25p 104.38p 80
05/12/2013 104.38p 104.38p 103.73p 104.38p 8000
04/12/2013 104.38p 104.50p 103.75p 104.38p 14384
03/12/2013 104.38p 104.38p 103.75p 104.38p 200
02/12/2013 104.38p 104.38p 103.75p 104.38p 20820
29/11/2013 104.12p 104.12p 103.25p 104.12p 696
28/11/2013 104.12p 104.12p 103.25p 104.12p 0
27/11/2013 104.12p 104.12p 103.25p 104.12p 8208
26/11/2013 104.12p 104.12p 103.75p 104.12p 5040
25/11/2013 104.12p 104.38p 103.75p 104.12p 0
22/11/2013 104.38p 104.38p 103.75p 104.12p 5428
21/11/2013 105.00p 105.00p 103.75p 104.38p 3072
20/11/2013 104.75p 104.75p 103.75p 104.38p 8936
19/11/2013 105.12p 105.38p 105.12p 105.38p 3080
18/11/2013 106.62p 106.62p 104.00p 105.12p 184520
15/11/2013 105.88p 107.33p 105.88p 106.62p 11000

*Close Price adjusted for both dividends and splits