Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/11/2013 106.50p 106.75p 105.50p 105.88p 24480
13/11/2013 107.50p 107.50p 106.30p 106.50p 10672
12/11/2013 102.75p 109.25p 102.75p 107.50p 48780
11/11/2013 102.37p 103.00p 101.75p 102.75p 12072
08/11/2013 102.13p 102.87p 102.13p 102.37p 2204
07/11/2013 101.25p 102.30p 100.00p 102.13p 14592
06/11/2013 101.25p 101.50p 101.25p 101.25p 2008
05/11/2013 101.25p 101.50p 101.25p 101.25p 1900
04/11/2013 101.25p 101.25p 100.00p 101.25p 10408
01/11/2013 101.25p 101.25p 100.00p 101.25p 2000
31/10/2013 101.25p 101.25p 100.14p 101.25p 12944
30/10/2013 101.25p 102.47p 100.13p 101.25p 18704
29/10/2013 101.25p 101.25p 100.13p 101.25p 3116
28/10/2013 101.25p 102.50p 100.35p 101.25p 11492
25/10/2013 100.50p 102.36p 100.00p 101.25p 817300
24/10/2013 102.50p 102.50p 99.25p 100.50p 21436
23/10/2013 101.25p 102.50p 100.75p 102.50p 39876
22/10/2013 101.25p 102.50p 101.25p 101.25p 12668
21/10/2013 101.25p 102.25p 100.00p 101.25p 1200
18/10/2013 98.75p 103.00p 98.75p 101.25p 45360
17/10/2013 98.12p 100.00p 98.00p 98.75p 15200
16/10/2013 98.12p 98.31p 97.75p 98.12p 12796
15/10/2013 98.75p 100.00p 96.25p 98.12p 12444
14/10/2013 101.25p 101.25p 98.75p 98.75p 22220
11/10/2013 101.25p 102.50p 100.75p 101.25p 20024
10/10/2013 100.00p 101.25p 100.00p 101.25p 13968
09/10/2013 100.00p 101.25p 100.00p 100.00p 1020
08/10/2013 100.00p 100.00p 99.50p 100.00p 2000
07/10/2013 100.00p 100.87p 99.37p 100.00p 12920
04/10/2013 100.00p 101.00p 99.25p 100.00p 4488
03/10/2013 101.00p 101.87p 99.25p 100.00p 32684
02/10/2013 95.88p 101.25p 95.88p 100.63p 43512
01/10/2013 95.63p 100.00p 95.13p 95.88p 39600
30/09/2013 95.63p 96.25p 95.63p 95.63p 2060
27/09/2013 95.63p 96.25p 95.50p 95.63p 4800
26/09/2013 95.63p 97.50p 95.25p 95.63p 0
25/09/2013 95.63p 97.50p 95.25p 95.63p 18132
24/09/2013 94.25p 96.25p 94.25p 95.63p 38200
23/09/2013 95.00p 95.00p 92.50p 94.25p 31328
20/09/2013 96.25p 96.25p 95.00p 95.00p 7820
19/09/2013 96.25p 96.25p 95.00p 96.25p 2864
18/09/2013 96.50p 96.50p 94.50p 96.25p 28788
17/09/2013 96.13p 96.50p 96.00p 96.50p 45972
16/09/2013 96.13p 96.13p 96.00p 96.13p 10724
13/09/2013 96.13p 96.13p 96.00p 96.13p 22056
12/09/2013 97.00p 98.75p 95.13p 96.13p 49368
11/09/2013 97.25p 97.25p 96.25p 96.88p 7848
10/09/2013 97.87p 97.87p 95.76p 97.25p 44320
09/09/2013 98.87p 98.87p 97.50p 97.87p 54040
06/09/2013 98.87p 99.50p 98.87p 98.87p 0
05/09/2013 98.87p 99.50p 98.87p 98.87p 3136
04/09/2013 98.87p 98.87p 98.37p 98.87p 3000
03/09/2013 98.87p 99.39p 98.25p 98.87p 10732
02/09/2013 98.87p 99.39p 98.87p 98.87p 4000
30/08/2013 100.00p 100.00p 98.75p 98.87p 26716
29/08/2013 99.62p 100.41p 99.62p 100.00p 14000
28/08/2013 99.62p 100.50p 99.62p 99.62p 20172
27/08/2013 99.75p 101.50p 99.62p 99.62p 19032
23/08/2013 99.75p 100.75p 99.75p 99.75p 10288
22/08/2013 100.00p 101.25p 99.75p 99.75p 15608
21/08/2013 100.00p 101.02p 100.00p 100.00p 13384
20/08/2013 101.63p 102.50p 100.75p 100.75p 12476
19/08/2013 101.25p 102.50p 100.75p 101.63p 46468
16/08/2013 100.25p 102.50p 99.50p 101.25p 53288
15/08/2013 101.00p 101.00p 100.00p 100.25p 1631700
14/08/2013 101.87p 101.87p 100.00p 101.00p 1871056
13/08/2013 100.00p 103.00p 99.62p 101.87p 46732
12/08/2013 97.50p 100.00p 97.50p 100.00p 200508
09/08/2013 98.75p 99.35p 96.17p 97.50p 55060
08/08/2013 103.25p 103.25p 98.75p 98.75p 100944
07/08/2013 105.00p 106.25p 100.00p 103.13p 2013564
06/08/2013 99.12p 106.25p 97.75p 105.62p 112896
05/08/2013 91.50p 102.25p 91.50p 99.12p 107808
02/08/2013 92.12p 92.12p 91.00p 91.50p 25100
01/08/2013 92.12p 92.50p 91.25p 92.12p 26172
31/07/2013 87.25p 92.50p 87.25p 92.12p 89920
30/07/2013 85.87p 87.25p 85.12p 87.25p 14852
29/07/2013 83.13p 86.40p 83.13p 85.87p 42852
26/07/2013 83.13p 83.75p 82.69p 83.13p 17344
25/07/2013 83.38p 83.38p 83.06p 83.13p 4516
24/07/2013 82.88p 85.37p 80.25p 83.38p 78852
23/07/2013 80.25p 81.00p 80.25p 80.25p 5324
22/07/2013 80.25p 81.00p 80.25p 80.25p 4072
19/07/2013 80.37p 83.25p 79.37p 80.25p 0
18/07/2013 80.25p 83.25p 79.37p 80.25p 38328
17/07/2013 80.25p 80.25p 79.75p 80.25p 4000
16/07/2013 80.25p 81.25p 79.75p 80.25p 0
15/07/2013 80.25p 81.25p 79.75p 80.25p 0
12/07/2013 80.25p 81.25p 79.75p 80.25p 7184
11/07/2013 79.75p 81.25p 79.75p 80.25p 6228
10/07/2013 79.75p 80.75p 79.50p 79.75p 10052
09/07/2013 79.37p 80.75p 79.37p 79.75p 90424
08/07/2013 79.62p 79.75p 78.75p 79.37p 59248
05/07/2013 78.38p 79.62p 78.26p 79.62p 9308
04/07/2013 75.50p 78.38p 75.50p 78.38p 23460
03/07/2013 75.63p 75.63p 73.71p 75.50p 42728
02/07/2013 73.37p 77.50p 73.25p 75.63p 36364
01/07/2013 71.75p 73.75p 71.20p 73.37p 103372
28/06/2013 71.75p 71.99p 71.25p 71.25p 2000
27/06/2013 71.75p 71.99p 71.75p 71.75p 3280
26/06/2013 71.75p 71.99p 71.00p 71.75p 40980
25/06/2013 71.50p 71.75p 70.50p 71.75p 0
24/06/2013 71.50p 71.75p 70.50p 71.50p 1720
21/06/2013 71.50p 71.99p 70.50p 71.50p 14324
20/06/2013 71.50p 72.00p 70.83p 71.50p 24248
19/06/2013 70.75p 71.75p 70.75p 71.50p 16000
18/06/2013 71.25p 71.25p 70.75p 70.75p 2108
17/06/2013 70.25p 70.88p 69.50p 70.75p 9112
14/06/2013 70.00p 70.75p 69.50p 70.25p 56504
13/06/2013 71.50p 71.50p 69.00p 70.00p 90412
12/06/2013 71.88p 71.88p 71.25p 71.50p 6800
11/06/2013 73.12p 73.12p 70.63p 71.88p 8400
10/06/2013 73.12p 73.12p 72.75p 73.12p 4000
07/06/2013 73.12p 73.12p 72.50p 73.12p 2480
06/06/2013 73.12p 73.12p 70.94p 73.12p 15400
05/06/2013 73.12p 73.12p 71.37p 73.12p 35548
04/06/2013 74.25p 74.25p 72.50p 73.12p 14844
03/06/2013 74.25p 74.25p 73.87p 74.25p 0
31/05/2013 73.87p 74.25p 73.87p 74.25p 400
30/05/2013 73.87p 74.12p 73.87p 73.87p 7376
29/05/2013 74.37p 74.37p 73.87p 73.87p 3996
28/05/2013 74.25p 74.75p 73.75p 74.37p 12984
24/05/2013 74.25p 74.75p 74.25p 74.25p 3976
23/05/2013 76.50p 76.50p 71.88p 74.25p 65272
22/05/2013 76.63p 77.44p 75.75p 76.63p 24920
21/05/2013 76.38p 77.50p 76.38p 76.88p 9052
20/05/2013 76.38p 77.17p 75.92p 76.38p 6048
17/05/2013 76.00p 77.00p 75.75p 76.38p 19120
16/05/2013 74.00p 77.50p 74.00p 76.00p 109632
15/05/2013 70.00p 74.25p 70.00p 74.00p 140872
14/05/2013 67.50p 72.50p 64.50p 70.63p 173148
13/05/2013 64.75p 64.75p 62.50p 64.50p 4540
10/05/2013 64.25p 65.00p 63.25p 64.50p 30536
09/05/2013 64.25p 64.25p 63.75p 64.25p 35792
08/05/2013 64.38p 65.25p 64.25p 64.25p 12024
07/05/2013 64.25p 65.25p 64.25p 64.25p 476
03/05/2013 64.25p 65.25p 64.25p 64.25p 8856
02/05/2013 64.25p 65.25p 64.25p 64.25p 4000
01/05/2013 64.25p 66.50p 63.88p 64.25p 24528
30/04/2013 64.25p 65.25p 63.88p 64.25p 11040
29/04/2013 64.25p 65.97p 64.25p 64.25p 11168
26/04/2013 64.25p 65.25p 63.29p 64.25p 29400
25/04/2013 64.25p 64.25p 63.29p 64.25p 4892
24/04/2013 64.25p 64.25p 63.25p 64.25p 51108
23/04/2013 64.00p 66.25p 63.63p 64.25p 57108
22/04/2013 64.00p 64.96p 64.00p 64.00p 3632
19/04/2013 62.63p 64.96p 62.63p 64.00p 5576
18/04/2013 62.63p 63.63p 62.63p 62.63p 17476
17/04/2013 62.63p 64.06p 62.63p 62.63p 11168
16/04/2013 62.37p 63.00p 62.31p 62.63p 15708
15/04/2013 64.38p 64.38p 60.47p 62.37p 1447416
12/04/2013 64.38p 64.38p 63.75p 64.38p 9412
11/04/2013 65.63p 65.97p 63.13p 64.38p 18732
10/04/2013 65.63p 66.00p 65.63p 65.63p 2000
09/04/2013 65.63p 66.00p 65.63p 65.63p 5916
08/04/2013 67.25p 67.25p 63.38p 65.63p 87432
05/04/2013 67.25p 68.25p 66.75p 67.25p 30040
04/04/2013 67.25p 68.25p 66.75p 67.12p 33228
03/04/2013 67.25p 69.65p 66.62p 67.25p 56660
02/04/2013 66.87p 68.19p 66.87p 67.25p 34312
28/03/2013 66.62p 69.44p 66.37p 66.87p 29404
27/03/2013 66.62p 67.25p 66.25p 66.62p 32592
26/03/2013 67.12p 67.25p 65.75p 66.62p 18628
25/03/2013 67.00p 67.75p 62.88p 67.12p 77280
22/03/2013 67.00p 67.75p 66.71p 67.00p 13156
21/03/2013 65.88p 67.75p 65.75p 67.00p 29380
20/03/2013 65.88p 66.25p 65.75p 65.88p 17716
19/03/2013 65.88p 65.97p 65.50p 65.88p 3716
18/03/2013 65.25p 65.99p 65.00p 65.88p 22516
15/03/2013 65.38p 65.38p 65.00p 65.25p 23412
14/03/2013 65.63p 66.25p 65.13p 65.38p 47300
13/03/2013 65.38p 65.75p 63.75p 65.63p 40920
12/03/2013 65.13p 65.39p 63.50p 65.38p 283372
11/03/2013 65.13p 66.50p 65.13p 65.13p 27060
08/03/2013 64.88p 66.00p 64.75p 65.13p 49380
07/03/2013 64.88p 65.75p 64.45p 64.88p 34816
06/03/2013 64.88p 65.50p 64.63p 64.88p 59596
05/03/2013 65.38p 65.50p 64.85p 64.88p 51144
04/03/2013 62.25p 66.23p 62.12p 65.38p 220328
01/03/2013 60.12p 64.75p 58.25p 62.50p 116252
28/02/2013 57.63p 60.00p 56.25p 59.38p 95596
27/02/2013 61.87p 62.25p 57.50p 57.63p 53096
26/02/2013 58.88p 63.25p 58.38p 61.87p 224528
25/02/2013 52.13p 61.25p 51.75p 58.38p 628212
22/02/2013 51.50p 53.00p 51.06p 52.13p 36024
21/02/2013 49.38p 53.00p 46.50p 51.50p 162404
20/02/2013 46.50p 47.19p 46.50p 46.50p 0
19/02/2013 46.50p 47.19p 46.50p 46.50p 7200
18/02/2013 46.50p 47.25p 46.00p 46.50p 88088
15/02/2013 46.50p 47.25p 46.00p 46.50p 14460
14/02/2013 46.50p 47.25p 46.50p 46.50p 2944
13/02/2013 45.12p 47.25p 44.75p 46.50p 158704
12/02/2013 44.25p 46.25p 44.25p 45.12p 52348
11/02/2013 44.13p 45.16p 42.22p 44.25p 33732
08/02/2013 44.13p 44.13p 43.38p 44.13p 2488
07/02/2013 44.13p 44.13p 42.51p 44.13p 0
06/02/2013 44.13p 44.13p 42.51p 44.13p 23856
05/02/2013 44.13p 44.94p 43.75p 44.13p 0
04/02/2013 44.13p 44.94p 43.75p 44.13p 0
01/02/2013 43.75p 44.94p 43.75p 44.13p 12480

*Close Price adjusted for both dividends and splits