Jarvis Securities (JIM) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
13/12/2007 43.75p 43.75p 43.13p 43.13p 13500
12/12/2007 44.37p 44.37p 43.75p 43.75p 30400
11/12/2007 45.63p 45.63p 44.37p 44.37p 15584
10/12/2007 45.63p 45.63p 45.63p 45.63p 5252
07/12/2007 45.63p 45.63p 45.63p 45.63p 0
06/12/2007 45.75p 45.88p 45.63p 45.63p 4364
05/12/2007 46.75p 46.75p 45.25p 45.75p 55932
04/12/2007 46.75p 46.75p 46.75p 46.75p 4848
03/12/2007 46.75p 46.75p 46.75p 46.75p 1600
30/11/2007 46.75p 46.75p 46.75p 46.75p 3700
29/11/2007 46.75p 46.75p 46.75p 46.75p 0
28/11/2007 47.00p 47.00p 46.75p 46.75p 24000
27/11/2007 47.00p 47.00p 47.00p 47.00p 4144
26/11/2007 46.50p 47.00p 46.50p 47.00p 30000
23/11/2007 46.50p 46.50p 46.50p 46.50p 40376
22/11/2007 46.50p 46.50p 46.50p 46.50p 5212
21/11/2007 47.62p 47.62p 46.50p 46.50p 9580
20/11/2007 47.62p 47.62p 47.62p 47.62p 12000
19/11/2007 50.38p 50.38p 46.25p 47.62p 97400
16/11/2007 50.88p 50.88p 50.63p 50.63p 52928
15/11/2007 50.88p 50.88p 50.88p 50.88p 12196
14/11/2007 49.75p 50.88p 49.75p 50.88p 17000
13/11/2007 47.50p 50.00p 47.50p 49.75p 62880
12/11/2007 47.50p 47.50p 47.50p 47.50p 1200
09/11/2007 48.63p 48.63p 47.50p 47.50p 43688
08/11/2007 48.50p 48.63p 48.50p 48.63p 11736
07/11/2007 48.12p 48.50p 48.12p 48.50p 30440
06/11/2007 48.50p 48.50p 48.12p 48.12p 13540
05/11/2007 49.13p 49.13p 48.50p 48.50p 7900
02/11/2007 49.75p 49.75p 49.13p 49.13p 8000
01/11/2007 50.38p 50.38p 49.75p 49.75p 6000
31/10/2007 50.38p 50.38p 50.38p 50.38p 1988
30/10/2007 50.38p 50.38p 50.38p 50.38p 948
29/10/2007 50.38p 50.38p 50.38p 50.38p 0
26/10/2007 50.63p 50.63p 50.38p 50.38p 7264
25/10/2007 50.13p 50.63p 50.13p 50.63p 26000
24/10/2007 50.63p 50.63p 50.13p 50.13p 24520
23/10/2007 49.88p 50.63p 49.88p 50.63p 26000
22/10/2007 51.25p 51.25p 50.00p 49.88p 60644
19/10/2007 53.75p 53.75p 51.50p 51.50p 24320
18/10/2007 53.75p 53.75p 53.75p 53.75p 0
17/10/2007 53.75p 53.75p 53.75p 53.75p 940
16/10/2007 53.75p 53.75p 53.75p 53.75p 4000
15/10/2007 54.62p 54.62p 53.75p 53.75p 11304
12/10/2007 55.75p 55.75p 54.62p 54.62p 21676
11/10/2007 56.00p 55.37p 55.25p 55.75p 12000
10/10/2007 56.38p 56.38p 56.00p 56.00p 64396
09/10/2007 56.12p 56.63p 56.12p 56.38p 19264
08/10/2007 55.00p 56.12p 54.87p 56.12p 52300
05/10/2007 55.12p 55.50p 54.75p 55.00p 97460
04/10/2007 53.00p 55.50p 53.00p 55.12p 68996
03/10/2007 52.63p 53.50p 53.50p 53.00p 11600
02/10/2007 51.25p 52.63p 51.25p 52.63p 18980
01/10/2007 51.88p 51.88p 51.25p 51.25p 21840
28/09/2007 51.88p 51.88p 51.88p 51.88p 8040
27/09/2007 51.88p 51.88p 51.88p 51.88p 2808
26/09/2007 51.88p 51.88p 51.88p 51.88p 10000
25/09/2007 52.25p 52.25p 51.75p 51.88p 48936
24/09/2007 52.25p 52.25p 52.25p 52.25p 13484
21/09/2007 52.25p 52.25p 52.25p 52.25p 89664
20/09/2007 51.88p 52.25p 51.88p 52.25p 65688
19/09/2007 50.13p 52.60p 50.75p 51.88p 49008
18/09/2007 49.00p 50.13p 49.00p 50.13p 46800
17/09/2007 49.00p 49.00p 49.00p 49.00p 2000
14/09/2007 49.13p 49.13p 49.00p 49.00p 15948
13/09/2007 49.13p 49.13p 49.13p 49.13p 10012
12/09/2007 48.75p 49.13p 48.75p 49.13p 4000
11/09/2007 48.75p 48.75p 48.75p 48.75p 0
10/09/2007 49.63p 49.75p 48.75p 48.75p 25028
07/09/2007 49.75p 49.75p 49.75p 49.75p 6400
06/09/2007 49.75p 49.75p 49.75p 49.75p 0
05/09/2007 49.75p 49.75p 49.75p 49.75p 12768
04/09/2007 49.75p 49.75p 49.75p 49.75p 11968
03/09/2007 50.63p 50.63p 49.75p 49.75p 31500
31/08/2007 49.13p 50.63p 49.13p 50.63p 15136
30/08/2007 49.13p 49.38p 49.13p 49.38p 33976
29/08/2007 49.00p 49.13p 48.50p 49.13p 24000
28/08/2007 49.63p 49.63p 49.00p 49.00p 15848
24/08/2007 49.38p 49.63p 49.38p 49.63p 20000
23/08/2007 49.13p 49.38p 49.13p 49.38p 739956
22/08/2007 48.88p 49.13p 48.88p 49.13p 7988
21/08/2007 48.12p 49.25p 48.12p 48.75p 18688
20/08/2007 47.13p 48.12p 47.13p 48.12p 22924
17/08/2007 46.00p 47.13p 45.50p 47.13p 69052
16/08/2007 45.50p 46.00p 45.25p 46.00p 32000
15/08/2007 48.37p 48.37p 46.00p 46.13p 105632
14/08/2007 48.12p 48.37p 48.12p 48.37p 30852
13/08/2007 47.62p 47.87p 47.62p 47.62p 12000
10/08/2007 49.38p 49.38p 47.62p 47.62p 51552
09/08/2007 49.50p 49.63p 49.50p 49.63p 37972
08/08/2007 50.00p 50.00p 48.88p 49.00p 46584
07/08/2007 49.88p 50.00p 49.88p 50.00p 19068
06/08/2007 49.88p 49.88p 49.88p 49.88p 0
03/08/2007 49.00p 49.88p 49.00p 49.88p 66392
02/08/2007 49.50p 49.50p 49.00p 49.00p 19936
01/08/2007 50.13p 50.13p 49.50p 49.50p 49388
31/07/2007 50.00p 50.00p 49.75p 50.00p 60620
30/07/2007 49.13p 49.13p 49.13p 49.13p 5200
27/07/2007 49.38p 49.38p 48.75p 49.13p 8400
26/07/2007 50.38p 50.38p 49.13p 49.38p 49716
25/07/2007 50.88p 50.88p 50.00p 50.38p 35208
24/07/2007 50.63p 50.88p 50.13p 50.88p 39740
23/07/2007 47.75p 51.13p 47.75p 50.63p 130996
20/07/2007 46.25p 46.88p 46.25p 46.88p 20400
19/07/2007 46.25p 46.25p 46.25p 46.25p 4000

*Close Price adjusted for both dividends and splits