Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/01/2013 43.75p 44.42p 42.75p 43.75p 0
30/01/2013 43.75p 44.42p 42.75p 43.75p 5188
29/01/2013 43.75p 44.42p 43.75p 43.75p 5876
28/01/2013 43.75p 44.75p 43.50p 43.75p 0
25/01/2013 43.50p 44.75p 43.50p 43.75p 14780
24/01/2013 44.62p 44.62p 43.50p 43.50p 15724
23/01/2013 43.50p 44.62p 43.50p 44.62p 12000
22/01/2013 43.50p 44.40p 43.50p 43.50p 8216
21/01/2013 43.50p 43.50p 42.88p 43.50p 22844
18/01/2013 43.38p 45.00p 43.38p 43.50p 8000
17/01/2013 43.38p 43.38p 43.31p 43.38p 0
16/01/2013 43.38p 43.38p 43.31p 43.38p 1968
15/01/2013 43.38p 44.25p 43.38p 43.38p 1132
14/01/2013 43.38p 44.25p 42.75p 43.38p 0
11/01/2013 43.38p 44.25p 42.75p 43.38p 0
10/01/2013 42.75p 44.25p 42.75p 43.38p 26960
09/01/2013 42.75p 42.75p 42.15p 42.75p 20000
08/01/2013 42.75p 43.15p 42.75p 42.75p 7580
07/01/2013 42.75p 43.00p 42.75p 42.75p 19000
04/01/2013 42.50p 43.00p 41.75p 42.75p 41600
03/01/2013 42.50p 42.50p 42.25p 42.50p 0
02/01/2013 42.50p 42.50p 42.25p 42.50p 4600
31/12/2012 42.75p 42.75p 41.00p 42.50p 8000
28/12/2012 42.75p 42.75p 41.75p 42.75p 10520
27/12/2012 42.75p 42.75p 42.50p 42.75p 8000
24/12/2012 42.75p 42.75p 42.50p 42.75p 0
21/12/2012 42.50p 42.75p 42.50p 42.75p 5228
20/12/2012 42.75p 42.75p 41.75p 42.75p 0
19/12/2012 42.50p 42.75p 41.75p 42.75p 0
18/12/2012 42.75p 42.75p 41.75p 42.75p 0
17/12/2012 42.75p 42.75p 41.75p 42.75p 8668
14/12/2012 42.75p 42.75p 42.50p 42.75p 12
13/12/2012 42.50p 42.99p 41.75p 42.75p 7988
12/12/2012 42.75p 43.00p 41.75p 42.75p 25756
11/12/2012 42.75p 42.75p 40.00p 42.75p 25968
10/12/2012 42.75p 42.75p 41.87p 42.75p 3400
07/12/2012 42.75p 42.75p 42.15p 42.75p 1452
06/12/2012 42.75p 43.00p 42.15p 42.75p 17504
05/12/2012 42.75p 43.00p 42.75p 42.75p 0
04/12/2012 42.75p 43.00p 42.75p 42.75p 0
03/12/2012 42.75p 43.00p 42.75p 42.75p 9728
30/11/2012 42.75p 43.00p 42.75p 42.75p 0
29/11/2012 42.75p 43.00p 42.75p 42.75p 184
28/11/2012 42.75p 42.94p 41.83p 42.75p 0
27/11/2012 42.75p 42.94p 41.83p 42.75p 0
26/11/2012 42.75p 42.94p 41.83p 42.75p 0
23/11/2012 42.75p 42.94p 41.83p 42.75p 0
22/11/2012 42.75p 42.94p 41.83p 42.75p 4800
21/11/2012 42.75p 42.94p 42.07p 42.75p 0
20/11/2012 42.88p 42.94p 42.07p 42.88p 1164
19/11/2012 42.88p 42.88p 42.00p 42.88p 4788
16/11/2012 43.13p 43.25p 41.25p 42.88p 0
15/11/2012 43.25p 43.25p 41.25p 43.13p 28468
14/11/2012 43.25p 43.25p 42.75p 43.25p 2000
13/11/2012 43.25p 43.25p 42.75p 43.25p 2000
12/11/2012 43.25p 43.25p 42.75p 43.25p 6212
09/11/2012 43.25p 43.25p 42.83p 43.25p 2804
08/11/2012 43.25p 43.25p 42.25p 43.25p 0
07/11/2012 43.25p 43.25p 42.25p 43.25p 28112
06/11/2012 43.25p 43.31p 43.25p 43.25p 800
05/11/2012 43.25p 44.00p 43.25p 43.25p 0
02/11/2012 43.25p 44.00p 43.25p 43.25p 0
01/11/2012 43.88p 43.88p 43.25p 43.25p 14424
31/10/2012 44.13p 44.13p 43.25p 43.88p 13168
30/10/2012 44.13p 44.13p 43.53p 44.13p 448
29/10/2012 44.13p 44.25p 43.53p 44.13p 0
26/10/2012 44.13p 44.25p 43.53p 44.13p 7060
25/10/2012 44.13p 44.13p 43.50p 44.13p 0
24/10/2012 44.13p 44.13p 43.50p 44.13p 8000
23/10/2012 44.13p 44.48p 42.63p 44.13p 0
22/10/2012 44.13p 44.48p 42.63p 44.13p 26104
19/10/2012 44.13p 44.48p 44.13p 44.13p 960
18/10/2012 44.13p 44.48p 44.13p 44.13p 4200
17/10/2012 44.13p 44.48p 43.39p 44.13p 3600
16/10/2012 44.13p 44.25p 43.39p 44.13p 3000
15/10/2012 44.13p 44.50p 43.39p 44.13p 0
12/10/2012 44.13p 44.50p 43.39p 44.13p 18708
11/10/2012 44.13p 44.13p 43.38p 44.13p 1100
10/10/2012 44.13p 44.25p 43.38p 44.13p 0
09/10/2012 44.13p 44.25p 43.38p 44.13p 0
08/10/2012 44.13p 44.25p 43.38p 44.13p 0
05/10/2012 44.25p 44.25p 43.38p 44.13p 4168
04/10/2012 44.25p 45.25p 43.38p 44.25p 0
03/10/2012 44.25p 45.25p 43.38p 44.25p 0
02/10/2012 44.25p 45.25p 43.38p 44.25p 6988
01/10/2012 44.25p 45.25p 44.25p 44.25p 2308
28/09/2012 44.00p 45.00p 44.00p 44.25p 11224
27/09/2012 44.00p 45.00p 44.00p 44.13p 0
26/09/2012 44.13p 45.00p 44.13p 44.13p 2320
25/09/2012 43.25p 44.75p 43.25p 44.13p 24820
24/09/2012 43.25p 43.50p 43.25p 43.25p 0
21/09/2012 43.25p 43.50p 43.25p 43.25p 672
20/09/2012 43.75p 43.75p 42.75p 43.25p 13116
19/09/2012 43.75p 44.00p 43.75p 43.75p 10000
18/09/2012 43.50p 43.88p 42.90p 43.75p 16504
17/09/2012 44.75p 44.75p 42.76p 43.50p 14316
14/09/2012 45.25p 45.25p 44.37p 44.37p 27720
13/09/2012 46.88p 47.50p 45.25p 45.25p 56004
12/09/2012 46.88p 47.50p 46.38p 46.88p 45264
11/09/2012 46.88p 47.50p 46.88p 46.88p 8000
10/09/2012 46.88p 47.39p 46.88p 46.88p 0
07/09/2012 46.88p 47.39p 46.88p 46.88p 2000
06/09/2012 47.13p 47.39p 46.38p 46.88p 10340
05/09/2012 47.13p 47.86p 47.13p 47.13p 10000
04/09/2012 47.13p 47.75p 46.75p 47.13p 0
03/09/2012 47.75p 47.75p 46.75p 47.13p 8000
31/08/2012 47.75p 48.36p 46.81p 47.75p 8368
30/08/2012 47.50p 48.00p 47.50p 47.75p 16
29/08/2012 47.75p 47.75p 46.75p 47.75p 10200
28/08/2012 47.75p 48.75p 47.75p 47.75p 0
24/08/2012 47.75p 48.75p 47.75p 47.75p 4000
23/08/2012 47.75p 48.75p 47.50p 47.75p 0
22/08/2012 48.12p 48.75p 47.50p 47.75p 2092
21/08/2012 47.50p 48.75p 46.75p 48.12p 21632
20/08/2012 47.50p 47.50p 46.75p 47.50p 0
17/08/2012 47.50p 47.50p 46.75p 47.50p 0
16/08/2012 47.50p 47.50p 46.75p 47.50p 0
15/08/2012 47.50p 47.50p 46.75p 47.50p 0
14/08/2012 46.88p 47.50p 46.75p 47.50p 13156
13/08/2012 46.88p 47.25p 46.25p 46.88p 0
10/08/2012 46.88p 47.25p 46.25p 46.88p 0
09/08/2012 47.25p 47.25p 46.25p 46.88p 4000
08/08/2012 47.25p 47.25p 46.25p 47.25p 0
07/08/2012 46.88p 47.25p 46.25p 47.25p 0
06/08/2012 46.88p 46.88p 46.25p 46.88p 0
03/08/2012 46.88p 46.88p 46.25p 46.88p 0
02/08/2012 46.88p 46.88p 46.25p 46.88p 400
01/08/2012 46.88p 47.43p 46.88p 46.88p 0
31/07/2012 46.88p 47.43p 46.88p 46.88p 0
30/07/2012 46.88p 47.43p 46.88p 46.88p 0
27/07/2012 46.88p 47.43p 46.88p 46.88p 20
26/07/2012 46.63p 47.43p 46.25p 46.88p 10200
25/07/2012 46.63p 46.69p 46.63p 46.63p 9024
24/07/2012 46.63p 46.75p 46.25p 46.63p 13556
23/07/2012 46.63p 47.42p 45.75p 46.63p 54040
20/07/2012 46.63p 46.63p 46.10p 46.63p 4000
19/07/2012 46.63p 47.15p 46.63p 46.63p 0
18/07/2012 46.63p 47.15p 46.63p 46.63p 12000
17/07/2012 46.63p 46.88p 46.10p 46.63p 7500
16/07/2012 46.63p 49.63p 46.63p 46.63p 20632
13/07/2012 46.63p 46.75p 46.63p 46.63p 0
12/07/2012 46.63p 46.75p 46.63p 46.63p 0
11/07/2012 46.63p 46.75p 46.63p 46.63p 0
10/07/2012 46.63p 46.75p 46.63p 46.63p 1052
09/07/2012 46.63p 46.75p 46.45p 46.63p 5680
06/07/2012 46.63p 46.63p 46.25p 46.63p 4000
05/07/2012 46.63p 46.63p 45.75p 46.63p 0
04/07/2012 46.63p 46.63p 45.75p 46.63p 1908
03/07/2012 46.63p 46.63p 45.00p 46.63p 0
02/07/2012 46.63p 46.63p 45.00p 46.63p 0
29/06/2012 46.63p 46.63p 45.00p 46.63p 0
28/06/2012 46.63p 46.63p 45.00p 46.63p 14156
27/06/2012 46.63p 46.63p 46.25p 46.63p 28
26/06/2012 46.63p 46.63p 44.50p 46.63p 0
25/06/2012 46.25p 46.63p 44.50p 46.63p 4348
22/06/2012 46.25p 46.30p 46.25p 46.25p 0
21/06/2012 46.25p 46.30p 46.25p 46.25p 440
20/06/2012 46.25p 46.75p 44.50p 46.25p 23344
19/06/2012 46.25p 46.25p 45.75p 46.25p 14756
18/06/2012 46.25p 46.25p 45.12p 46.25p 0
15/06/2012 45.63p 46.25p 45.12p 46.25p 8832
14/06/2012 45.63p 46.25p 45.63p 45.63p 24
13/06/2012 45.63p 46.75p 45.00p 45.63p 0
12/06/2012 45.00p 46.75p 45.00p 45.63p 24152
11/06/2012 45.00p 45.25p 44.25p 45.00p 0
08/06/2012 45.00p 45.25p 44.25p 45.00p 0
07/06/2012 45.00p 45.25p 44.25p 45.00p 0
06/06/2012 45.25p 45.25p 44.25p 45.00p 8000
01/06/2012 45.25p 45.25p 45.00p 45.25p 3000
31/05/2012 45.25p 45.63p 45.00p 45.25p 0
30/05/2012 45.63p 45.63p 45.00p 45.25p 4000
29/05/2012 45.63p 46.25p 45.00p 45.63p 2020
28/05/2012 45.00p 46.75p 45.00p 45.63p 5368
25/05/2012 45.00p 45.75p 45.00p 45.00p 0
24/05/2012 45.00p 45.75p 45.00p 45.00p 0
23/05/2012 45.38p 45.75p 45.00p 45.00p 160
22/05/2012 45.25p 46.25p 45.00p 45.63p 8220
21/05/2012 45.25p 46.25p 44.25p 45.25p 0
18/05/2012 45.25p 46.25p 44.25p 45.25p 0
17/05/2012 45.25p 46.25p 44.25p 45.25p 1396
16/05/2012 45.25p 46.25p 45.25p 45.25p 1300
15/05/2012 45.63p 45.63p 45.00p 45.25p 0
14/05/2012 45.63p 45.63p 45.00p 45.63p 8000
11/05/2012 45.63p 46.25p 45.63p 45.63p 2140
10/05/2012 42.50p 46.25p 42.50p 45.63p 33400
09/05/2012 42.50p 43.75p 42.50p 42.50p 0
08/05/2012 42.50p 43.75p 42.50p 42.50p 248
04/05/2012 42.75p 43.75p 42.50p 42.50p 0
03/05/2012 42.75p 43.75p 42.50p 42.75p 0
02/05/2012 42.75p 43.75p 42.50p 42.75p 0
01/05/2012 42.50p 43.75p 42.50p 42.75p 23856
30/04/2012 42.50p 43.75p 41.89p 42.50p 0
27/04/2012 42.50p 43.75p 41.89p 42.50p 0
26/04/2012 42.50p 43.75p 41.89p 42.50p 19288
25/04/2012 42.50p 43.75p 41.89p 42.50p 0
24/04/2012 42.50p 43.75p 41.89p 42.50p 5600
23/04/2012 42.50p 43.75p 42.50p 42.50p 796
20/04/2012 42.50p 43.75p 42.50p 42.50p 1428
19/04/2012 42.50p 43.75p 41.25p 42.50p 8000
18/04/2012 42.50p 43.75p 41.25p 42.50p 13076

*Close Price adjusted for both dividends and splits