Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2011 44.62p 45.06p 43.84p 44.62p 0
30/06/2011 44.62p 45.06p 43.84p 44.62p 3448
29/06/2011 44.62p 45.12p 44.03p 44.62p 0
28/06/2011 45.00p 45.12p 44.03p 44.62p 441248
27/06/2011 45.00p 45.50p 44.78p 45.00p 3300
24/06/2011 45.00p 45.50p 43.75p 45.00p 0
23/06/2011 44.25p 45.50p 43.75p 45.00p 54136
22/06/2011 43.00p 45.00p 43.00p 44.25p 20000
21/06/2011 42.12p 43.00p 41.69p 43.00p 0
20/06/2011 42.12p 42.12p 41.69p 42.12p 2800
17/06/2011 41.37p 43.00p 41.37p 42.12p 14320
16/06/2011 41.00p 41.37p 41.00p 41.37p 0
15/06/2011 41.37p 42.00p 41.37p 41.37p 0
14/06/2011 41.37p 42.00p 41.37p 41.37p 9232
13/06/2011 41.13p 41.50p 41.13p 41.37p 8020
10/06/2011 41.13p 41.50p 40.94p 41.13p 19884
09/06/2011 40.63p 41.25p 40.63p 41.13p 6052
08/06/2011 40.63p 40.63p 40.31p 40.63p 0
07/06/2011 40.38p 40.63p 40.31p 40.63p 492
06/06/2011 40.38p 40.38p 40.10p 40.38p 7964
03/06/2011 40.38p 40.38p 40.38p 40.38p 0
02/06/2011 40.38p 40.38p 40.13p 40.38p 0
01/06/2011 40.13p 40.38p 40.13p 40.38p 6968
31/05/2011 40.38p 40.63p 40.38p 40.38p 0
27/05/2011 40.38p 40.63p 40.38p 40.38p 2000
26/05/2011 40.38p 40.64p 40.19p 40.38p 0
25/05/2011 40.38p 40.64p 40.19p 40.38p 0
24/05/2011 40.38p 40.64p 40.19p 40.38p 0
23/05/2011 40.38p 40.64p 40.19p 40.38p 0
20/05/2011 40.38p 40.64p 40.19p 40.38p 0
19/05/2011 40.38p 40.64p 40.19p 40.38p 34800
18/05/2011 40.38p 40.38p 40.19p 40.38p 8000
17/05/2011 40.38p 40.38p 40.19p 40.38p 4000
16/05/2011 40.38p 40.71p 40.19p 40.38p 0
13/05/2011 40.38p 40.71p 40.19p 40.38p 13764
12/05/2011 40.38p 40.64p 40.00p 40.38p 0
11/05/2011 40.38p 40.64p 40.00p 40.38p 12000
10/05/2011 40.38p 41.25p 40.31p 41.00p 10940
09/05/2011 40.63p 41.25p 40.25p 40.38p 0
06/05/2011 40.63p 41.25p 40.63p 40.63p 0
05/05/2011 40.63p 41.25p 40.63p 40.63p 580000
04/05/2011 40.38p 41.25p 40.25p 40.63p 0
03/05/2011 40.38p 41.25p 40.38p 40.38p 844
28/04/2011 40.38p 41.25p 40.38p 40.38p 6640
27/04/2011 40.38p 41.16p 40.38p 40.38p 20800
26/04/2011 40.38p 41.13p 40.38p 40.38p 17800
21/04/2011 40.38p 41.08p 39.82p 40.38p 7320
20/04/2011 40.38p 41.08p 39.82p 40.38p 0
19/04/2011 40.38p 41.08p 39.82p 40.38p 5460
18/04/2011 40.38p 40.38p 39.82p 40.38p 428
15/04/2011 40.38p 40.38p 39.82p 40.38p 3032
14/04/2011 40.38p 41.25p 39.82p 40.38p 0
13/04/2011 40.38p 41.25p 39.82p 40.38p 22220
12/04/2011 40.38p 41.25p 39.50p 40.38p 30800
11/04/2011 40.38p 40.38p 39.82p 40.38p 4000
08/04/2011 40.38p 40.38p 39.82p 40.38p 0
07/04/2011 40.38p 40.38p 39.82p 40.38p 4000
06/04/2011 40.25p 40.38p 39.50p 40.38p 0
05/04/2011 39.50p 40.25p 39.50p 40.25p 20000
04/04/2011 39.50p 39.50p 39.18p 39.50p 15448
01/04/2011 39.50p 39.85p 39.13p 39.50p 46000
31/03/2011 39.50p 40.75p 38.98p 39.50p 0
30/03/2011 39.38p 40.75p 38.98p 39.50p 62868
29/03/2011 39.13p 39.38p 39.13p 39.38p 802000
28/03/2011 39.13p 39.65p 39.13p 39.13p 12
25/03/2011 39.13p 39.13p 39.04p 39.13p 4000
24/03/2011 39.13p 39.65p 39.13p 39.13p 4800
23/03/2011 38.75p 39.65p 38.75p 39.13p 0
22/03/2011 39.13p 39.65p 39.13p 39.13p 1136
21/03/2011 39.13p 39.65p 39.13p 39.13p 0
18/03/2011 39.13p 39.65p 39.13p 39.13p 0
17/03/2011 39.13p 39.65p 39.13p 39.13p 0
16/03/2011 39.13p 39.65p 39.13p 39.13p 800
15/03/2011 38.62p 39.75p 38.62p 39.13p 17984
14/03/2011 39.13p 39.50p 38.25p 39.00p 0
11/03/2011 39.38p 39.50p 38.25p 39.00p 49140
10/03/2011 40.63p 39.38p 39.25p 39.38p 2240
09/03/2011 38.50p 38.96p 38.00p 38.50p 0
08/03/2011 38.50p 38.96p 38.00p 38.50p 0
07/03/2011 39.63p 38.96p 38.00p 38.50p 20000
04/03/2011 40.13p 39.88p 39.50p 39.88p 10000
03/03/2011 40.13p 40.13p 38.75p 40.13p 30000
02/03/2011 40.13p 40.38p 39.50p 40.13p 0
01/03/2011 40.38p 40.38p 39.50p 40.13p 0
28/02/2011 40.38p 40.38p 39.50p 40.38p 4720
25/02/2011 40.00p 41.00p 40.00p 40.38p 17064
24/02/2011 40.25p 41.00p 39.50p 40.38p 0
23/02/2011 40.38p 41.00p 39.50p 40.38p 26000
22/02/2011 40.63p 40.38p 39.50p 40.38p 47120
21/02/2011 40.63p 41.00p 39.50p 40.38p 4936
18/02/2011 40.38p 40.38p 39.50p 40.38p 12040
17/02/2011 40.00p 41.25p 40.38p 40.38p 5508
16/02/2011 40.00p 40.00p 40.00p 40.00p 0
15/02/2011 40.00p 40.00p 40.00p 40.00p 6000
14/02/2011 40.00p 40.00p 39.63p 40.00p 1360
11/02/2011 39.38p 40.00p 38.75p 40.00p 0
10/02/2011 39.38p 40.00p 38.75p 39.38p 0
09/02/2011 38.75p 39.38p 38.75p 39.38p 4000
08/02/2011 41.25p 41.25p 40.00p 40.00p 18268
07/02/2011 40.00p 40.25p 40.00p 40.00p 0
04/02/2011 40.00p 40.25p 40.00p 40.00p 0
03/02/2011 40.00p 40.25p 40.00p 40.00p 0
02/02/2011 40.25p 40.25p 40.00p 40.00p 5168
01/02/2011 40.00p 40.25p 40.00p 40.00p 11120
31/01/2011 40.00p 40.25p 40.00p 40.00p 17052
28/01/2011 40.00p 40.00p 40.00p 40.00p 0
27/01/2011 40.00p 40.25p 40.00p 40.00p 6000
26/01/2011 40.00p 40.00p 40.00p 40.00p 0
25/01/2011 40.00p 40.00p 40.00p 40.00p 2000
24/01/2011 38.37p 41.25p 38.37p 40.00p 22196
21/01/2011 38.12p 38.37p 38.12p 38.37p 0
20/01/2011 37.75p 38.12p 37.55p 38.12p 1624
19/01/2011 38.12p 38.12p 37.55p 37.75p 29600
18/01/2011 36.25p 36.25p 35.62p 36.25p 4000
17/01/2011 37.50p 37.50p 35.62p 36.25p 6356
14/01/2011 35.62p 36.25p 35.62p 36.25p 4000
13/01/2011 37.50p 37.50p 36.25p 36.25p 0
12/01/2011 37.50p 37.50p 36.25p 36.25p 4000
11/01/2011 35.62p 37.00p 35.11p 36.00p 0
10/01/2011 35.62p 37.00p 35.11p 36.00p 6252
07/01/2011 35.62p 35.62p 35.62p 35.62p 0
06/01/2011 35.62p 36.75p 35.06p 35.62p 5508
05/01/2011 35.62p 37.50p 35.08p 35.62p 15800
04/01/2011 34.38p 36.25p 34.38p 35.62p 44800
31/12/2010 34.13p 34.50p 34.13p 34.38p 2000
30/12/2010 34.13p 34.13p 34.13p 34.13p 0
29/12/2010 33.13p 34.50p 33.13p 34.13p 25424
24/12/2010 33.13p 33.13p 33.13p 33.13p 0
23/12/2010 33.13p 33.13p 33.13p 33.13p 0
22/12/2010 32.88p 34.25p 32.88p 33.13p 4000
21/12/2010 32.88p 32.88p 32.88p 32.88p 0
20/12/2010 32.75p 33.75p 32.75p 32.88p 10000
17/12/2010 32.75p 32.75p 32.75p 32.75p 0
16/12/2010 32.12p 33.63p 32.12p 32.75p 42880
15/12/2010 32.12p 32.12p 32.12p 32.12p 0
14/12/2010 32.12p 32.82p 32.12p 32.12p 16
13/12/2010 32.12p 32.82p 32.12p 32.12p 36
10/12/2010 32.12p 32.70p 31.75p 32.12p 21876
09/12/2010 32.12p 32.70p 31.75p 32.12p 14636
08/12/2010 32.12p 32.12p 32.12p 32.12p 0
07/12/2010 32.12p 32.12p 32.12p 32.12p 0
06/12/2010 32.12p 32.12p 31.97p 32.12p 17548
03/12/2010 32.12p 32.12p 32.12p 32.12p 0
02/12/2010 32.12p 32.12p 32.12p 32.12p 0
01/12/2010 31.87p 32.12p 31.87p 32.12p 0
30/11/2010 32.12p 32.12p 31.87p 31.87p 0
29/11/2010 32.12p 32.12p 32.12p 32.12p 0
26/11/2010 32.12p 32.12p 32.12p 32.12p 6000
25/11/2010 32.12p 32.12p 32.12p 32.12p 0
24/11/2010 32.12p 32.12p 32.12p 32.12p 0
23/11/2010 32.12p 32.12p 32.12p 32.12p 0
22/11/2010 32.12p 32.12p 32.12p 32.12p 0
19/11/2010 32.12p 32.12p 32.12p 32.12p 0
18/11/2010 32.12p 32.12p 32.12p 32.12p 1420
17/11/2010 32.37p 32.37p 32.12p 32.12p 0
16/11/2010 32.37p 32.37p 32.37p 32.37p 0
15/11/2010 31.87p 32.37p 31.87p 32.37p 4796
12/11/2010 31.87p 31.87p 31.87p 31.87p 0
11/11/2010 31.87p 32.50p 31.87p 31.87p 19400
10/11/2010 31.87p 32.50p 31.75p 31.87p 46668
09/11/2010 32.12p 33.00p 31.87p 32.12p 13200
08/11/2010 32.12p 32.50p 32.12p 32.12p 20000
05/11/2010 32.12p 32.12p 32.12p 32.12p 0
04/11/2010 32.12p 32.12p 32.12p 32.12p 0
03/11/2010 32.12p 32.12p 32.12p 32.12p 400
02/11/2010 32.50p 32.50p 31.87p 32.12p 9892
01/11/2010 32.50p 32.50p 32.50p 32.50p 12000
29/10/2010 32.50p 32.50p 32.50p 32.50p 16000
28/10/2010 32.50p 32.88p 32.12p 32.50p 2184
27/10/2010 32.50p 32.50p 32.50p 32.50p 4000
26/10/2010 32.62p 32.62p 32.50p 32.50p 0
25/10/2010 32.75p 32.75p 32.37p 32.62p 12000
22/10/2010 30.63p 33.13p 30.63p 32.75p 47540
21/10/2010 30.63p 30.63p 30.63p 30.63p 0
20/10/2010 30.63p 30.63p 30.63p 30.63p 0
19/10/2010 30.63p 31.25p 30.00p 30.63p 59600
18/10/2010 30.38p 30.94p 30.00p 30.63p 59156
15/10/2010 30.38p 30.38p 30.38p 30.38p 0
14/10/2010 30.38p 30.56p 30.38p 30.38p 7200
13/10/2010 30.50p 30.75p 30.00p 30.38p 373236
12/10/2010 30.50p 30.75p 30.50p 30.50p 50000
11/10/2010 30.50p 30.90p 30.25p 30.50p 40012
08/10/2010 30.50p 30.50p 30.00p 30.50p 10000
07/10/2010 30.50p 30.90p 30.00p 30.50p 10192
06/10/2010 29.88p 30.50p 29.25p 30.50p 27440
05/10/2010 29.62p 29.88p 29.62p 29.88p 0
04/10/2010 29.62p 29.62p 29.62p 29.62p 0
01/10/2010 29.62p 29.62p 29.62p 29.62p 0
30/09/2010 29.62p 29.62p 29.62p 29.62p 0
29/09/2010 29.62p 29.62p 28.75p 29.62p 14476
28/09/2010 29.62p 29.62p 29.62p 29.62p 0
27/09/2010 29.62p 30.33p 29.62p 29.62p 4000
24/09/2010 29.62p 29.62p 29.62p 29.62p 0
23/09/2010 29.88p 29.88p 29.20p 29.62p 8000
22/09/2010 30.13p 31.00p 29.20p 29.88p 12828
21/09/2010 30.13p 30.13p 30.13p 30.13p 0
20/09/2010 30.13p 30.13p 29.25p 30.13p 3996
17/09/2010 30.13p 30.75p 30.13p 30.13p 4000
16/09/2010 30.13p 31.00p 29.25p 30.13p 15072
15/09/2010 30.13p 30.13p 30.13p 30.13p 0

*Close Price adjusted for both dividends and splits