Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/02/2009 35.62p 35.62p 35.62p 35.62p 3864
12/02/2009 35.62p 35.62p 35.62p 35.62p 0
11/02/2009 35.62p 35.62p 35.62p 35.62p 0
10/02/2009 35.62p 35.62p 35.62p 35.62p 0
09/02/2009 35.62p 35.62p 35.62p 35.62p 0
06/02/2009 35.62p 35.62p 35.62p 35.62p 0
05/02/2009 35.62p 35.62p 35.62p 35.62p 8140
04/02/2009 35.62p 35.62p 35.62p 35.62p 0
03/02/2009 35.62p 35.62p 35.62p 35.62p 0
02/02/2009 36.25p 36.25p 35.62p 36.25p 12000
30/01/2009 33.13p 36.25p 33.13p 36.25p 16400
29/01/2009 31.87p 33.13p 31.87p 33.13p 20176
28/01/2009 31.87p 31.87p 31.87p 31.87p 0
27/01/2009 31.87p 31.87p 31.87p 31.87p 0
26/01/2009 31.87p 31.87p 31.87p 31.87p 1600
23/01/2009 31.87p 31.87p 31.87p 31.87p 4816
22/01/2009 31.87p 31.87p 31.87p 31.87p 300
21/01/2009 31.87p 31.87p 31.87p 31.87p 4000
20/01/2009 31.87p 31.87p 31.87p 31.87p 8000
19/01/2009 31.87p 31.87p 31.87p 31.87p 0
16/01/2009 31.87p 31.87p 31.87p 31.87p 0
15/01/2009 31.87p 31.87p 31.87p 31.87p 0
14/01/2009 31.87p 31.87p 31.87p 31.87p 0
13/01/2009 31.87p 31.87p 31.87p 31.87p 7016
12/01/2009 31.87p 31.87p 31.87p 31.87p 4088
09/01/2009 31.87p 31.87p 31.87p 31.87p 0
08/01/2009 31.87p 31.87p 31.87p 31.87p 0
07/01/2009 31.87p 31.87p 31.87p 31.87p 5000
06/01/2009 31.87p 31.87p 31.87p 31.87p 0
05/01/2009 31.87p 31.87p 31.87p 31.87p 2600
02/01/2009 31.87p 31.87p 31.87p 31.87p 0
31/12/2008 31.87p 31.87p 31.87p 31.87p 6000
30/12/2008 32.25p 32.25p 31.87p 31.87p 18348
29/12/2008 32.25p 32.25p 32.25p 32.25p 0
24/12/2008 32.25p 32.25p 32.25p 32.25p 0
23/12/2008 32.62p 32.62p 32.25p 32.25p 19200
22/12/2008 32.37p 32.62p 32.37p 32.62p 10444
19/12/2008 32.37p 32.37p 32.37p 32.37p 6800
18/12/2008 31.75p 32.37p 31.75p 32.37p 32260
17/12/2008 30.38p 31.75p 30.38p 31.75p 10032
16/12/2008 28.38p 29.88p 28.38p 29.88p 14532
15/12/2008 27.38p 28.38p 27.38p 28.38p 20024
12/12/2008 27.38p 27.38p 27.38p 27.38p 5800
11/12/2008 27.38p 27.38p 27.38p 27.38p 0
10/12/2008 27.13p 27.38p 27.13p 27.38p 7864
09/12/2008 27.13p 27.50p 27.13p 27.13p 8000
08/12/2008 27.13p 27.13p 27.13p 27.13p 8852
05/12/2008 27.13p 27.13p 27.13p 27.13p 0
04/12/2008 28.13p 28.13p 27.13p 27.13p 6000
03/12/2008 29.37p 29.37p 28.13p 28.13p 34420
02/12/2008 29.37p 29.37p 29.37p 29.37p 6460
01/12/2008 30.63p 30.63p 30.63p 30.63p 0
28/11/2008 30.63p 30.63p 30.63p 30.63p 0
27/11/2008 30.63p 30.63p 30.63p 30.63p 0
26/11/2008 30.63p 30.63p 30.63p 30.63p 11256
25/11/2008 30.63p 30.63p 30.63p 30.63p 0
24/11/2008 30.63p 30.63p 30.63p 30.63p 10916
21/11/2008 30.63p 30.63p 30.63p 30.63p 0
20/11/2008 31.13p 31.13p 30.63p 30.63p 4000
19/11/2008 31.50p 31.50p 31.13p 31.13p 8000
18/11/2008 31.25p 31.50p 31.25p 31.50p 42000
17/11/2008 31.25p 31.25p 31.25p 31.25p 4000
14/11/2008 30.63p 31.25p 30.63p 31.25p 0
13/11/2008 30.63p 30.63p 30.63p 30.63p 0
12/11/2008 30.63p 30.63p 30.63p 30.63p 0
11/11/2008 30.63p 30.63p 30.63p 30.63p 4000
10/11/2008 30.63p 31.25p 30.63p 30.63p 0
07/11/2008 31.87p 31.87p 30.63p 30.63p 6132
06/11/2008 30.63p 31.87p 30.63p 31.87p 35600
05/11/2008 31.25p 31.25p 31.25p 31.25p 4000
04/11/2008 29.37p 31.25p 29.37p 31.25p 30000
03/11/2008 29.37p 29.37p 29.37p 29.37p 12000
31/10/2008 29.37p 29.37p 29.37p 29.37p 4000
30/10/2008 29.37p 29.37p 29.37p 29.37p 4000
29/10/2008 29.37p 29.37p 29.37p 29.37p 8000
28/10/2008 29.37p 29.37p 29.37p 29.37p 4000
27/10/2008 30.63p 30.63p 29.37p 29.37p 4000
24/10/2008 32.00p 32.00p 30.63p 30.63p 1600
23/10/2008 32.00p 32.00p 32.00p 32.00p 0
22/10/2008 31.87p 32.00p 31.87p 32.00p 10320
21/10/2008 31.87p 31.87p 31.87p 31.87p 0
20/10/2008 31.87p 32.50p 31.87p 31.87p 12000
17/10/2008 32.25p 32.25p 31.87p 31.87p 59000
16/10/2008 33.38p 33.38p 32.25p 32.25p 6000
15/10/2008 34.38p 34.38p 34.38p 34.38p 6000
14/10/2008 34.50p 35.00p 34.38p 34.38p 4160
13/10/2008 35.87p 35.87p 34.50p 34.50p 51608
10/10/2008 37.13p 37.13p 35.87p 35.87p 12888
09/10/2008 36.88p 37.75p 36.88p 37.75p 45720
08/10/2008 39.63p 39.63p 36.88p 36.88p 29604
07/10/2008 41.87p 41.87p 40.63p 40.63p 2800
06/10/2008 42.38p 42.38p 41.87p 41.87p 17600
03/10/2008 42.75p 42.75p 42.75p 42.75p 2552
02/10/2008 43.13p 43.13p 42.75p 42.75p 0
01/10/2008 43.13p 43.13p 43.13p 43.13p 1720
30/09/2008 45.88p 45.88p 43.13p 43.13p 34000
29/09/2008 46.75p 46.75p 46.75p 46.75p 0
26/09/2008 46.75p 46.75p 46.75p 46.75p 10108
25/09/2008 46.50p 46.75p 46.50p 46.75p 16000
24/09/2008 46.88p 46.88p 46.50p 46.50p 23000
23/09/2008 46.88p 46.88p 46.88p 46.88p 4000
22/09/2008 47.13p 47.13p 46.88p 46.88p 4080
19/09/2008 46.50p 47.13p 46.50p 47.13p 17080
18/09/2008 47.13p 47.13p 46.50p 46.50p 3248
17/09/2008 47.75p 47.75p 47.75p 47.75p 0
16/09/2008 47.75p 47.75p 47.75p 47.75p 0
15/09/2008 47.25p 47.75p 47.13p 47.75p 4400
12/09/2008 46.63p 47.25p 46.63p 47.25p 4000
11/09/2008 46.13p 46.63p 46.13p 46.63p 8004
10/09/2008 46.13p 46.13p 46.13p 46.13p 0
09/09/2008 46.13p 46.13p 46.13p 46.13p 0
08/09/2008 46.50p 46.50p 46.50p 46.50p 0
05/09/2008 47.50p 47.50p 46.13p 46.50p 18000
04/09/2008 48.75p 48.75p 47.50p 47.50p 20000
03/09/2008 49.13p 49.13p 48.75p 48.75p 20000
02/09/2008 49.13p 49.13p 49.13p 49.13p 0
01/09/2008 49.13p 49.13p 49.13p 49.13p 0
29/08/2008 49.13p 49.13p 49.13p 49.13p 0
28/08/2008 49.13p 49.13p 49.13p 49.13p 0
27/08/2008 49.13p 49.13p 49.13p 49.13p 4000
26/08/2008 49.63p 49.63p 49.13p 49.13p 2000
22/08/2008 49.88p 49.88p 49.63p 49.63p 86400
21/08/2008 49.88p 49.88p 49.88p 49.88p 8000
20/08/2008 50.63p 50.63p 49.88p 49.88p 0
19/08/2008 51.63p 51.63p 51.00p 51.00p 49600
18/08/2008 51.63p 52.00p 51.63p 52.00p 27884
15/08/2008 51.00p 51.63p 51.00p 51.63p 2000
14/08/2008 51.00p 51.00p 51.00p 51.00p 4000
13/08/2008 50.38p 51.00p 50.38p 51.00p 8000
12/08/2008 50.38p 50.38p 50.38p 50.38p 4000
11/08/2008 50.38p 50.38p 50.38p 50.38p 380
08/08/2008 50.63p 50.63p 50.38p 50.38p 0
07/08/2008 50.38p 51.00p 50.38p 50.63p 18000
06/08/2008 49.88p 50.38p 49.63p 50.38p 28752
05/08/2008 49.63p 50.00p 49.63p 49.88p 12000
04/08/2008 49.00p 49.63p 49.00p 49.63p 8000
01/08/2008 49.00p 49.63p 49.00p 49.00p 22056
31/07/2008 48.12p 49.00p 48.12p 49.00p 19880
30/07/2008 48.37p 48.37p 48.12p 48.12p 14000
29/07/2008 47.25p 48.75p 47.25p 48.37p 34360
28/07/2008 46.25p 47.50p 46.25p 47.50p 35736
25/07/2008 45.38p 46.25p 45.38p 46.25p 10000
24/07/2008 43.75p 45.63p 43.75p 45.63p 25200
23/07/2008 43.63p 44.00p 43.38p 44.00p 3200
22/07/2008 42.75p 43.63p 42.75p 43.63p 17440
21/07/2008 42.50p 42.75p 42.50p 42.75p 4000
18/07/2008 41.75p 42.75p 41.75p 42.75p 24400
17/07/2008 41.50p 41.75p 41.50p 41.75p 3600
16/07/2008 42.38p 42.38p 41.50p 41.50p 14864
15/07/2008 43.50p 43.50p 42.38p 42.38p 6000
14/07/2008 43.50p 43.50p 43.50p 43.50p 0
11/07/2008 43.50p 43.50p 43.50p 43.50p 1444
10/07/2008 44.75p 45.00p 43.50p 43.50p 17600
09/07/2008 47.50p 47.50p 44.75p 44.75p 35672
08/07/2008 50.00p 50.00p 47.50p 47.50p 20000
07/07/2008 50.50p 50.50p 50.25p 50.25p 15760
04/07/2008 50.50p 50.50p 50.50p 50.50p 2400
03/07/2008 51.25p 51.25p 50.50p 50.50p 13200
02/07/2008 53.63p 53.63p 51.00p 51.00p 23100
01/07/2008 54.50p 54.50p 53.63p 53.63p 8316
30/06/2008 54.75p 54.75p 54.50p 54.50p 454000
27/06/2008 54.75p 54.75p 54.50p 54.75p 248000
26/06/2008 54.37p 54.75p 54.37p 54.75p 8000
25/06/2008 53.87p 54.37p 53.37p 54.37p 86760
24/06/2008 53.00p 54.50p 53.00p 54.50p 236300
23/06/2008 53.00p 53.00p 53.00p 53.00p 10000
20/06/2008 52.75p 53.00p 52.75p 53.00p 18180
19/06/2008 52.75p 52.75p 52.75p 52.75p 15400
18/06/2008 51.88p 52.75p 51.88p 52.75p 16600
17/06/2008 51.88p 51.88p 51.88p 51.88p 4000
16/06/2008 51.50p 51.88p 51.50p 51.88p 4000
13/06/2008 50.88p 51.50p 50.88p 51.50p 18052
12/06/2008 51.63p 52.50p 50.88p 50.88p 85004
11/06/2008 54.62p 54.62p 53.75p 53.75p 19348
10/06/2008 54.75p 54.75p 54.62p 54.62p 2000
09/06/2008 54.75p 54.75p 54.75p 54.75p 27256
06/06/2008 55.00p 55.00p 54.75p 54.75p 0
05/06/2008 55.00p 55.25p 55.00p 55.00p 0
04/06/2008 55.00p 55.50p 55.00p 55.00p 31292
03/06/2008 54.75p 55.00p 54.75p 55.00p 0
02/06/2008 55.00p 55.25p 54.75p 54.75p 26048
30/05/2008 54.62p 55.00p 54.62p 55.00p 8000
29/05/2008 54.62p 54.62p 54.62p 54.62p 2000
28/05/2008 54.12p 54.62p 54.12p 54.62p 15292
27/05/2008 54.12p 55.00p 54.12p 54.12p 20000
23/05/2008 54.12p 54.12p 54.12p 54.12p 12172
22/05/2008 54.12p 54.12p 54.12p 54.12p 0
21/05/2008 54.12p 54.12p 54.12p 54.12p 22552
20/05/2008 54.62p 54.62p 54.12p 54.12p 46400
19/05/2008 55.00p 55.00p 54.62p 54.62p 10000
16/05/2008 55.87p 55.87p 55.00p 55.00p 57472
15/05/2008 56.12p 56.12p 55.87p 55.87p 22188
14/05/2008 56.25p 56.50p 56.12p 56.12p 57468
13/05/2008 55.62p 59.00p 55.62p 56.25p 163980
12/05/2008 52.13p 52.13p 52.13p 52.13p 160
09/05/2008 51.50p 52.13p 51.50p 52.13p 30736
08/05/2008 51.50p 51.50p 51.50p 51.50p 0
07/05/2008 51.50p 51.50p 51.50p 51.50p 14048
06/05/2008 50.00p 51.50p 50.00p 51.50p 36528
02/05/2008 49.13p 50.00p 49.13p 50.00p 16000

*Close Price adjusted for both dividends and splits