Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits