Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/09/2010 30.13p 30.13p 30.13p 30.13p 0
14/09/2010 30.13p 30.13p 30.13p 30.13p 0
13/09/2010 29.88p 31.00p 29.75p 30.13p 21200
10/09/2010 29.88p 31.00p 29.88p 29.88p 6680
09/09/2010 30.00p 30.00p 30.00p 30.00p 0
08/09/2010 29.00p 30.00p 28.70p 30.00p 18000
07/09/2010 29.00p 29.00p 29.00p 29.00p 0
06/09/2010 29.00p 29.00p 29.00p 29.00p 0
03/09/2010 28.75p 29.35p 28.75p 29.00p 15668
02/09/2010 28.50p 28.75p 28.25p 28.75p 1800
01/09/2010 29.37p 29.37p 28.25p 28.50p 56024
31/08/2010 29.37p 29.37p 29.37p 29.37p 0
27/08/2010 29.37p 29.37p 29.37p 29.37p 0
26/08/2010 29.37p 29.37p 29.37p 29.37p 0
25/08/2010 30.00p 30.00p 29.25p 29.37p 20000
24/08/2010 30.63p 30.63p 30.00p 30.00p 0
23/08/2010 30.75p 30.75p 30.30p 30.63p 16000
20/08/2010 30.75p 31.35p 30.75p 30.75p 316
19/08/2010 30.75p 31.35p 30.75p 30.75p 15908
18/08/2010 30.75p 30.75p 30.75p 30.75p 0
17/08/2010 30.75p 30.75p 30.75p 30.75p 0
16/08/2010 31.25p 31.87p 30.40p 30.75p 37636
13/08/2010 31.25p 31.25p 30.50p 31.25p 8000
12/08/2010 31.25p 31.25p 31.25p 31.25p 0
11/08/2010 31.25p 32.25p 31.25p 31.25p 4800
10/08/2010 32.25p 32.50p 31.25p 31.50p 40000
09/08/2010 30.75p 32.25p 30.75p 32.25p 52404
06/08/2010 30.75p 31.25p 30.75p 30.75p 33456
05/08/2010 30.75p 30.75p 30.25p 30.75p 3388
04/08/2010 30.63p 30.75p 30.63p 30.75p 10504
03/08/2010 30.63p 30.63p 30.63p 30.63p 0
02/08/2010 30.63p 30.63p 30.63p 30.63p 0
30/07/2010 30.63p 30.63p 30.63p 30.63p 0
29/07/2010 31.87p 32.12p 30.63p 30.63p 7600
28/07/2010 30.00p 31.00p 30.00p 30.00p 17880
27/07/2010 30.00p 31.00p 30.00p 30.00p 14000
26/07/2010 30.00p 30.00p 30.00p 30.00p 0
23/07/2010 30.00p 30.00p 30.00p 30.00p 0
22/07/2010 30.00p 30.00p 30.00p 30.00p 0
21/07/2010 30.00p 30.25p 30.00p 30.00p 8000
20/07/2010 30.00p 30.00p 30.00p 30.00p 0
19/07/2010 29.37p 30.00p 29.37p 30.00p 0
16/07/2010 30.00p 30.00p 30.00p 30.00p 0
15/07/2010 30.00p 30.00p 30.00p 30.00p 0
14/07/2010 30.00p 30.00p 30.00p 30.00p 0
13/07/2010 30.00p 30.00p 30.00p 30.00p 4000
12/07/2010 30.13p 30.48p 30.00p 30.00p 3140
09/07/2010 30.13p 30.50p 28.75p 30.13p 17068
08/07/2010 30.13p 30.75p 28.75p 30.13p 16400
07/07/2010 30.13p 30.13p 30.13p 30.13p 0
06/07/2010 29.75p 30.13p 29.75p 30.13p 0
05/07/2010 29.75p 30.50p 29.62p 29.75p 12008
02/07/2010 29.75p 29.75p 29.75p 29.75p 0
01/07/2010 29.75p 29.75p 29.62p 29.75p 68
30/06/2010 29.75p 30.13p 29.75p 29.75p 0
29/06/2010 29.75p 30.33p 29.75p 29.75p 12000
28/06/2010 29.75p 30.35p 29.75p 29.75p 3000
25/06/2010 29.12p 29.75p 29.12p 29.75p 4912
24/06/2010 29.00p 29.20p 29.00p 29.12p 8000
23/06/2010 29.00p 29.20p 29.00p 29.00p 35388
22/06/2010 31.25p 31.25p 28.75p 29.00p 55540
21/06/2010 31.25p 31.25p 31.25p 31.25p 0
18/06/2010 31.63p 31.63p 30.00p 31.25p 15848
17/06/2010 32.25p 32.25p 31.25p 31.63p 4000
16/06/2010 32.50p 32.50p 29.25p 32.25p 62000
15/06/2010 33.38p 33.38p 32.50p 32.50p 20304
14/06/2010 33.38p 33.90p 32.85p 33.38p 4520
11/06/2010 31.00p 33.38p 30.40p 33.38p 53060
10/06/2010 31.00p 31.00p 31.00p 31.00p 0
09/06/2010 29.37p 31.13p 29.37p 31.00p 36000
08/06/2010 29.37p 29.37p 29.37p 29.37p 0
07/06/2010 29.37p 29.96p 29.37p 29.37p 496
04/06/2010 29.37p 29.37p 29.37p 29.37p 0
03/06/2010 29.37p 29.37p 29.37p 29.37p 0
02/06/2010 29.62p 30.21p 29.37p 29.37p 12
01/06/2010 29.62p 30.21p 29.62p 29.62p 3600
28/05/2010 29.12p 29.74p 28.95p 29.62p 16000
27/05/2010 29.25p 29.25p 28.50p 29.12p 8000
26/05/2010 29.25p 29.62p 29.25p 29.25p 0
25/05/2010 30.25p 30.25p 28.56p 29.25p 4816
24/05/2010 30.25p 30.25p 30.25p 30.25p 0
21/05/2010 30.25p 30.25p 30.25p 30.25p 2000
20/05/2010 30.25p 30.25p 30.25p 30.25p 0
19/05/2010 30.25p 30.25p 30.25p 30.25p 0
18/05/2010 30.25p 30.77p 30.25p 30.25p 4000
17/05/2010 30.25p 30.70p 29.80p 30.25p 21732
14/05/2010 30.25p 30.25p 30.25p 30.25p 0
13/05/2010 30.25p 30.70p 30.25p 30.25p 4000
12/05/2010 30.13p 30.65p 30.13p 30.25p 4608
11/05/2010 29.75p 30.25p 29.75p 30.25p 24428
10/05/2010 29.37p 30.44p 28.75p 29.75p 20400
07/05/2010 29.62p 29.62p 29.37p 29.37p 0
06/05/2010 30.38p 30.75p 30.38p 30.38p 12400
05/05/2010 30.88p 30.88p 29.75p 30.38p 4000
04/05/2010 30.88p 31.31p 30.00p 30.88p 47600
30/04/2010 30.88p 30.88p 30.88p 30.88p 0
29/04/2010 30.88p 30.88p 30.88p 30.88p 0
28/04/2010 30.88p 30.88p 30.88p 30.88p 0
27/04/2010 30.88p 31.31p 30.88p 30.88p 4000
26/04/2010 31.25p 31.31p 30.00p 30.88p 7252
23/04/2010 31.25p 32.12p 31.25p 31.25p 3400
22/04/2010 31.25p 31.87p 31.25p 31.25p 1520
21/04/2010 31.87p 31.87p 31.25p 31.25p 0
20/04/2010 31.25p 32.19p 31.25p 31.87p 8000
19/04/2010 30.63p 31.87p 30.63p 31.25p 96688
16/04/2010 28.38p 28.38p 28.37p 28.38p 4116
15/04/2010 28.38p 28.38p 28.38p 28.38p 0
14/04/2010 28.38p 28.38p 28.38p 28.38p 4000
13/04/2010 28.25p 28.38p 28.25p 28.38p 0
12/04/2010 27.50p 28.25p 27.50p 28.25p 8000
09/04/2010 28.13p 28.25p 27.88p 28.25p 11704
08/04/2010 28.00p 28.13p 27.75p 28.13p 4184
07/04/2010 27.88p 28.00p 27.44p 28.00p 14400
06/04/2010 27.75p 27.88p 26.75p 27.88p 11484
01/04/2010 27.75p 28.13p 27.13p 27.75p 200
31/03/2010 28.13p 28.69p 26.75p 27.75p 100196
30/03/2010 27.50p 28.25p 27.06p 28.13p 18808
29/03/2010 30.88p 31.25p 26.50p 27.50p 106000
26/03/2010 31.75p 31.75p 30.00p 30.88p 20000
25/03/2010 31.87p 32.19p 28.75p 31.75p 100004
24/03/2010 31.87p 31.87p 31.87p 31.87p 0
23/03/2010 31.87p 31.87p 31.25p 31.87p 1100
22/03/2010 31.87p 32.19p 31.87p 31.87p 4000
19/03/2010 31.87p 31.87p 31.87p 31.87p 0
18/03/2010 31.87p 32.19p 31.87p 31.87p 4000
17/03/2010 31.87p 31.87p 31.87p 31.87p 0
16/03/2010 31.87p 32.19p 31.87p 31.87p 6144
15/03/2010 31.87p 32.19p 31.25p 31.87p 19796
12/03/2010 31.75p 32.50p 30.75p 31.87p 21612
11/03/2010 31.75p 31.75p 30.50p 31.75p 40000
10/03/2010 31.50p 31.75p 31.50p 31.75p 8000
09/03/2010 31.13p 31.50p 31.13p 31.50p 7660
08/03/2010 29.37p 31.19p 29.37p 31.13p 100528
05/03/2010 31.75p 31.75p 28.25p 29.37p 100044
04/03/2010 31.38p 31.75p 31.38p 31.75p 20000
03/03/2010 33.38p 33.38p 30.75p 31.87p 28000
02/03/2010 35.62p 35.62p 31.25p 33.38p 95808
01/03/2010 36.25p 36.25p 34.25p 35.62p 44000
26/02/2010 37.63p 38.06p 36.25p 36.25p 11808
25/02/2010 39.13p 39.13p 36.25p 37.63p 20000
24/02/2010 40.88p 40.88p 38.25p 39.13p 49676
23/02/2010 40.88p 40.88p 40.88p 40.88p 0
22/02/2010 40.88p 40.88p 40.88p 40.88p 0
19/02/2010 40.88p 40.88p 40.88p 40.88p 0
18/02/2010 40.88p 40.88p 40.88p 40.88p 0
17/02/2010 40.88p 40.88p 40.88p 40.88p 0
16/02/2010 40.88p 40.88p 40.88p 40.88p 0
15/02/2010 40.88p 40.88p 40.88p 40.88p 0
12/02/2010 40.88p 40.88p 40.88p 40.88p 0
11/02/2010 40.88p 40.88p 40.88p 40.88p 0
10/02/2010 41.25p 41.25p 39.50p 40.88p 20000
09/02/2010 39.75p 39.75p 39.75p 39.75p 0
08/02/2010 39.75p 39.75p 39.75p 39.75p 0
05/02/2010 39.75p 39.75p 39.75p 39.75p 0
04/02/2010 39.75p 39.75p 39.75p 39.75p 0
03/02/2010 40.00p 40.00p 38.75p 39.75p 2000
02/02/2010 40.63p 40.63p 40.00p 40.00p 0
01/02/2010 40.63p 40.63p 40.63p 40.63p 0
29/01/2010 40.63p 40.63p 40.63p 40.63p 0
28/01/2010 40.63p 40.63p 40.63p 40.63p 0
27/01/2010 40.63p 40.63p 40.63p 40.63p 0
26/01/2010 40.25p 40.63p 40.25p 40.63p 11404
25/01/2010 40.25p 40.25p 40.25p 40.25p 0
22/01/2010 39.63p 40.50p 39.63p 40.25p 14540
21/01/2010 39.63p 39.63p 39.63p 39.63p 0
20/01/2010 41.25p 41.25p 38.75p 39.63p 15400
19/01/2010 41.25p 41.25p 41.25p 41.25p 0
18/01/2010 41.25p 41.25p 40.00p 41.25p 400
15/01/2010 40.63p 41.25p 40.00p 41.25p 3600
14/01/2010 40.63p 40.88p 40.00p 40.63p 9964
13/01/2010 42.25p 42.25p 40.63p 40.63p 2000
12/01/2010 42.25p 42.25p 42.25p 42.25p 0
11/01/2010 42.25p 42.75p 40.00p 42.25p 13600
08/01/2010 42.25p 42.25p 42.25p 42.25p 0
07/01/2010 42.25p 42.25p 42.25p 42.25p 0
06/01/2010 42.25p 42.25p 42.25p 42.25p 0
05/01/2010 42.88p 42.88p 41.87p 42.25p 2000
04/01/2010 43.13p 43.13p 42.61p 42.88p 9600
31/12/2009 43.13p 43.13p 42.69p 43.13p 8000
30/12/2009 43.13p 43.13p 42.69p 43.13p 4000
29/12/2009 43.13p 43.13p 43.13p 43.13p 0
24/12/2009 43.13p 43.13p 43.13p 43.13p 0
23/12/2009 42.75p 43.13p 42.50p 43.13p 7100
22/12/2009 42.50p 42.50p 42.50p 42.50p 0
21/12/2009 42.50p 42.50p 42.50p 42.50p 0
18/12/2009 42.50p 42.50p 42.50p 42.50p 0
17/12/2009 42.50p 42.50p 42.50p 42.50p 0
16/12/2009 41.87p 42.50p 41.87p 42.50p 40000
15/12/2009 42.12p 42.12p 40.50p 41.87p 8068
14/12/2009 42.12p 42.12p 42.12p 42.12p 0
11/12/2009 42.12p 42.12p 42.12p 42.12p 0
10/12/2009 42.12p 42.12p 42.12p 42.12p 0
09/12/2009 41.87p 42.19p 41.87p 42.12p 4000
08/12/2009 41.25p 42.50p 41.25p 41.87p 6000
07/12/2009 41.25p 41.25p 38.75p 40.00p 26400
04/12/2009 43.75p 43.75p 41.25p 41.25p 4000
03/12/2009 44.37p 44.37p 41.25p 43.75p 4000
02/12/2009 44.37p 44.37p 44.37p 44.37p 0
01/12/2009 45.00p 45.00p 42.50p 44.37p 6800
30/11/2009 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits