Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
01/05/2008 49.13p 49.50p 49.13p 49.13p 0
30/04/2008 49.13p 49.50p 49.13p 49.13p 20000
29/04/2008 49.13p 49.13p 49.13p 49.13p 22456
28/04/2008 49.00p 49.13p 49.00p 49.13p 4000
25/04/2008 48.12p 49.00p 48.12p 49.00p 10000
24/04/2008 48.12p 48.75p 48.12p 48.12p 1852
23/04/2008 48.12p 48.75p 48.12p 48.12p 0
22/04/2008 48.12p 48.75p 48.12p 48.12p 0
21/04/2008 47.87p 48.12p 47.87p 48.12p 2000
18/04/2008 47.87p 47.87p 47.50p 47.87p 1600
17/04/2008 47.50p 47.50p 47.50p 47.50p 0
16/04/2008 47.50p 47.50p 47.50p 47.50p 0
15/04/2008 47.50p 47.50p 47.50p 47.50p 42000
14/04/2008 47.50p 47.50p 47.50p 47.50p 0
11/04/2008 47.50p 47.50p 47.50p 47.50p 58000
10/04/2008 47.50p 47.50p 47.50p 47.50p 8316
09/04/2008 47.50p 47.50p 47.50p 47.50p 568
08/04/2008 47.50p 47.50p 47.50p 47.50p 0
07/04/2008 47.50p 47.50p 47.50p 47.50p 416
04/04/2008 47.50p 47.50p 47.25p 47.50p 371384
03/04/2008 46.88p 46.88p 46.50p 46.88p 0
02/04/2008 46.75p 46.88p 46.75p 46.88p 8976
01/04/2008 46.88p 46.88p 46.75p 46.75p 24016
31/03/2008 49.00p 49.00p 46.38p 46.88p 34420
28/03/2008 49.63p 49.63p 49.00p 49.00p 12000
27/03/2008 49.63p 49.63p 49.38p 49.63p 8000
26/03/2008 49.63p 49.63p 49.63p 49.63p 0
25/03/2008 51.50p 51.50p 49.63p 49.63p 91208
20/03/2008 51.50p 51.50p 51.50p 51.50p 8000
19/03/2008 51.88p 51.88p 51.50p 51.50p 6188
18/03/2008 52.13p 52.13p 51.75p 51.88p 4000
17/03/2008 52.38p 52.38p 52.13p 52.13p 53828
14/03/2008 53.13p 53.13p 52.38p 52.38p 13788
13/03/2008 53.50p 53.50p 53.00p 53.13p 34576
12/03/2008 53.75p 53.75p 53.50p 53.50p 16484
11/03/2008 52.88p 53.75p 52.63p 53.75p 17600
10/03/2008 52.88p 52.88p 52.88p 52.88p 9200
07/03/2008 53.87p 53.87p 52.88p 52.88p 30000
06/03/2008 54.12p 54.12p 53.75p 53.87p 19568
05/03/2008 52.50p 54.37p 52.50p 54.12p 34000
04/03/2008 52.38p 52.50p 52.13p 52.50p 8000
03/03/2008 53.75p 53.75p 52.38p 52.38p 137000
29/02/2008 54.00p 54.00p 53.75p 53.75p 12000
28/02/2008 52.88p 54.00p 52.88p 54.00p 34024
27/02/2008 52.88p 52.88p 52.50p 52.88p 6000
26/02/2008 52.75p 53.50p 52.75p 52.88p 22000
25/02/2008 52.63p 52.75p 52.63p 52.75p 30600
22/02/2008 52.63p 53.00p 52.63p 52.63p 40596
21/02/2008 52.63p 52.75p 52.63p 52.63p 29100
20/02/2008 51.63p 52.63p 51.63p 52.63p 36000
19/02/2008 51.25p 52.00p 51.25p 51.63p 64000
18/02/2008 51.25p 51.25p 51.25p 51.25p 13792
15/02/2008 51.25p 51.25p 51.25p 51.25p 2400
14/02/2008 51.25p 51.25p 51.00p 51.25p 10664
13/02/2008 51.00p 51.00p 51.00p 51.00p 20000
12/02/2008 51.50p 51.50p 51.00p 51.00p 4000
11/02/2008 52.50p 52.50p 51.50p 51.50p 23880
08/02/2008 52.50p 52.50p 52.50p 52.50p 6000
07/02/2008 52.13p 52.50p 52.13p 52.50p 13788
06/02/2008 50.75p 52.00p 50.00p 52.00p 45592
05/02/2008 51.00p 51.88p 51.00p 51.38p 42804
04/02/2008 50.25p 51.00p 50.00p 51.00p 34444
01/02/2008 48.75p 50.25p 48.75p 50.25p 161940
31/01/2008 51.00p 51.00p 48.75p 48.75p 42460
30/01/2008 49.38p 51.25p 49.38p 51.00p 86352
29/01/2008 44.62p 49.38p 44.62p 49.38p 66340
28/01/2008 43.88p 44.25p 43.88p 43.88p 3552
25/01/2008 41.25p 43.88p 40.50p 43.88p 20588
24/01/2008 40.63p 41.25p 40.63p 41.25p 8000
23/01/2008 40.00p 40.63p 40.00p 40.63p 26400
22/01/2008 41.50p 41.50p 40.00p 40.00p 33116
21/01/2008 41.50p 41.50p 41.00p 41.50p 29200
18/01/2008 37.38p 41.50p 37.38p 41.50p 64744
17/01/2008 38.37p 38.37p 37.13p 37.38p 33388
16/01/2008 40.00p 40.38p 38.25p 38.37p 26344
15/01/2008 40.13p 40.13p 40.13p 40.13p 0
14/01/2008 40.63p 40.63p 40.13p 40.13p 9464
11/01/2008 40.63p 40.88p 40.63p 40.63p 124
10/01/2008 40.63p 40.88p 40.63p 40.63p 2000
09/01/2008 40.63p 40.63p 40.63p 40.63p 0
08/01/2008 40.63p 40.63p 40.63p 40.63p 4244
07/01/2008 40.63p 40.63p 40.63p 40.63p 0
04/01/2008 41.25p 41.25p 40.63p 40.63p 7264
03/01/2008 39.75p 41.25p 39.75p 41.25p 60320
02/01/2008 40.38p 40.38p 39.75p 39.75p 13040
31/12/2007 40.38p 40.38p 40.38p 40.38p 6000
28/12/2007 40.13p 40.38p 40.13p 40.38p 8400
27/12/2007 40.13p 40.13p 40.13p 40.13p 8400
24/12/2007 40.13p 40.13p 40.13p 40.13p 6096
21/12/2007 41.50p 41.50p 40.13p 40.13p 78704
20/12/2007 41.75p 41.75p 41.50p 41.50p 12000
19/12/2007 41.50p 41.75p 41.50p 41.75p 4000
18/12/2007 41.37p 41.62p 41.37p 41.50p 2800
17/12/2007 42.50p 42.63p 41.37p 41.37p 18048
14/12/2007 43.13p 43.13p 42.50p 42.50p 14072

*Close Price adjusted for both dividends and splits