Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2007 29.12p 29.37p 29.12p 29.37p 119008
28/02/2007 29.25p 29.25p 28.13p 29.12p 83400
27/02/2007 31.38p 31.50p 29.75p 29.88p 44800
26/02/2007 31.25p 31.38p 29.62p 31.38p 688636
23/02/2007 31.38p 31.38p 31.25p 31.25p 15936
22/02/2007 31.63p 31.63p 31.38p 31.38p 56872
21/02/2007 31.75p 31.75p 31.38p 31.38p 764444
20/02/2007 31.75p 31.75p 31.75p 31.75p 48500
19/02/2007 30.25p 31.75p 30.25p 31.75p 77616
16/02/2007 29.37p 30.25p 29.37p 30.25p 52980
15/02/2007 28.87p 29.37p 28.87p 29.37p 82000
14/02/2007 29.12p 29.12p 28.87p 28.87p 30352
13/02/2007 29.25p 29.25p 29.12p 29.12p 0
12/02/2007 30.25p 30.38p 28.87p 29.25p 119048
09/02/2007 28.75p 30.25p 28.75p 30.25p 237716
08/02/2007 28.25p 28.87p 28.25p 28.75p 94800
07/02/2007 27.75p 28.63p 27.75p 28.38p 81000
06/02/2007 27.88p 27.88p 27.25p 27.75p 51908
05/02/2007 28.13p 29.37p 27.88p 27.88p 182432
02/02/2007 25.87p 28.13p 25.75p 28.13p 299892
01/02/2007 25.38p 25.87p 25.38p 25.87p 29200
31/01/2007 25.62p 25.62p 25.38p 25.38p 45476
30/01/2007 25.87p 25.87p 25.62p 25.87p 105748
29/01/2007 25.62p 26.00p 25.62p 25.87p 134516
26/01/2007 24.75p 25.62p 24.75p 25.62p 291936
25/01/2007 24.63p 24.88p 24.63p 24.63p 110264
24/01/2007 24.12p 24.12p 24.12p 24.12p 0
23/01/2007 24.38p 24.38p 24.12p 24.12p 24780
22/01/2007 23.88p 24.38p 23.50p 24.38p 4000
19/01/2007 24.38p 24.38p 23.88p 23.88p 47192
18/01/2007 23.00p 24.50p 23.00p 24.38p 30800
17/01/2007 23.00p 23.00p 23.00p 23.00p 0
16/01/2007 23.00p 23.00p 23.00p 23.00p 0
15/01/2007 23.00p 23.00p 23.00p 23.00p 20976
12/01/2007 23.00p 23.00p 23.00p 23.00p 0
11/01/2007 23.00p 23.00p 23.00p 23.00p 0
10/01/2007 23.00p 23.00p 23.00p 23.00p 0
09/01/2007 23.88p 23.88p 23.00p 23.00p 66000
08/01/2007 23.88p 23.88p 23.88p 23.88p 0
05/01/2007 23.88p 23.88p 23.75p 23.88p 0
04/01/2007 23.88p 23.88p 23.88p 23.88p 0
03/01/2007 23.88p 23.88p 23.88p 23.88p 0
02/01/2007 23.88p 23.88p 23.88p 23.88p 0
29/12/2006 23.88p 23.88p 23.88p 23.88p 0
28/12/2006 23.88p 23.88p 23.88p 23.88p 0
27/12/2006 23.88p 23.88p 23.88p 23.88p 0
22/12/2006 23.88p 23.88p 23.88p 23.88p 0
21/12/2006 23.88p 23.88p 23.88p 23.88p 1952
20/12/2006 23.88p 23.88p 23.88p 23.88p 0
19/12/2006 23.88p 23.88p 23.88p 23.88p 0
18/12/2006 23.88p 23.88p 23.88p 23.88p 0
15/12/2006 23.88p 23.88p 23.88p 23.88p 0
14/12/2006 23.88p 23.88p 23.88p 23.88p 0
13/12/2006 23.13p 23.88p 23.13p 23.88p 24000
12/12/2006 22.75p 23.13p 22.75p 23.13p 16836
11/12/2006 22.75p 22.75p 22.75p 22.75p 0
08/12/2006 23.75p 23.75p 22.75p 22.75p 100200
07/12/2006 24.38p 24.38p 23.63p 23.75p 80188
06/12/2006 24.63p 24.63p 24.38p 24.38p 42400
05/12/2006 24.63p 24.63p 24.38p 24.38p 140000
04/12/2006 24.63p 24.63p 24.63p 24.63p 0
01/12/2006 24.63p 24.88p 24.63p 24.63p 44800
30/11/2006 24.88p 24.88p 24.63p 24.63p 38000
29/11/2006 24.38p 24.88p 24.25p 24.88p 45800
28/11/2006 23.88p 24.38p 23.88p 24.38p 104000
27/11/2006 23.63p 23.88p 23.63p 23.88p 27296
24/11/2006 23.13p 23.63p 23.13p 23.63p 44892
23/11/2006 23.75p 23.88p 23.13p 23.13p 24800
22/11/2006 23.75p 23.75p 23.63p 23.75p 12000
21/11/2006 23.38p 23.75p 23.38p 23.75p 0
20/11/2006 23.50p 23.50p 23.25p 23.38p 21600
17/11/2006 22.62p 25.38p 22.62p 23.50p 107032
16/11/2006 22.25p 22.62p 22.25p 22.62p 32000
15/11/2006 21.25p 22.38p 21.50p 22.25p 190400
14/11/2006 21.25p 21.25p 21.25p 21.25p 36
13/11/2006 21.25p 21.25p 21.25p 21.25p 0
10/11/2006 21.25p 21.25p 21.25p 21.25p 0
09/11/2006 21.25p 21.25p 21.13p 21.25p 10000
08/11/2006 21.25p 21.38p 21.13p 21.13p 1000
07/11/2006 21.25p 21.25p 21.25p 21.25p 10000
06/11/2006 21.25p 21.25p 21.25p 21.25p 0
03/11/2006 21.25p 21.25p 21.25p 21.25p 4000
02/11/2006 21.25p 21.38p 21.25p 21.25p 19332
01/11/2006 20.75p 21.25p 20.75p 21.25p 32000
31/10/2006 20.75p 20.75p 20.75p 20.75p 2248
30/10/2006 20.63p 20.75p 20.63p 20.75p 10000
27/10/2006 20.87p 20.87p 20.63p 20.75p 59336
26/10/2006 20.87p 20.87p 20.87p 20.87p 4000
25/10/2006 20.87p 20.87p 20.87p 20.87p 6600
24/10/2006 20.75p 20.87p 20.75p 20.87p 0
23/10/2006 20.63p 20.75p 20.63p 20.75p 0
20/10/2006 20.00p 20.63p 20.00p 20.63p 30080
19/10/2006 21.13p 21.13p 20.00p 20.00p 46000
18/10/2006 21.13p 21.13p 21.13p 21.13p 0
17/10/2006 21.25p 21.25p 21.00p 21.13p 20360
16/10/2006 20.50p 21.25p 20.38p 21.25p 67404
13/10/2006 21.88p 21.88p 19.75p 20.50p 55400
12/10/2006 22.00p 22.13p 21.88p 21.88p 28000
11/10/2006 22.75p 22.75p 22.00p 22.00p 46892
10/10/2006 22.75p 22.75p 22.75p 22.75p 0
09/10/2006 22.75p 22.75p 22.38p 22.75p 0
06/10/2006 22.75p 22.75p 22.75p 22.75p 0
05/10/2006 22.75p 22.75p 22.75p 22.75p 0
04/10/2006 22.75p 22.75p 22.75p 22.75p 2000
03/10/2006 22.38p 22.75p 22.38p 22.75p 0
02/10/2006 22.38p 22.38p 22.38p 22.38p 4000
29/09/2006 22.38p 22.38p 22.38p 22.38p 12000
28/09/2006 22.38p 22.38p 22.25p 22.38p 5772
27/09/2006 22.75p 22.75p 22.25p 22.38p 19292
26/09/2006 24.25p 24.38p 22.75p 22.75p 66388
25/09/2006 24.50p 24.50p 24.25p 24.25p 0
22/09/2006 24.50p 24.50p 24.38p 24.50p 16000
21/09/2006 24.38p 24.38p 24.38p 24.38p 0
20/09/2006 24.25p 24.38p 24.25p 24.38p 0
19/09/2006 24.63p 24.63p 24.38p 24.38p 24000
18/09/2006 24.63p 24.63p 24.63p 24.63p 0
15/09/2006 24.12p 24.63p 24.12p 24.63p 268000
14/09/2006 24.12p 24.12p 24.12p 24.12p 0
13/09/2006 24.12p 24.12p 24.12p 24.12p 2000
12/09/2006 26.63p 26.63p 24.00p 24.12p 140996
11/09/2006 26.63p 26.63p 26.63p 26.63p 80000
08/09/2006 26.63p 26.63p 26.63p 26.63p 0
07/09/2006 26.63p 26.63p 26.63p 26.63p 0
06/09/2006 26.63p 26.63p 26.50p 26.63p 73960
05/09/2006 28.25p 28.25p 26.63p 26.63p 90620
04/09/2006 28.63p 28.63p 28.25p 28.25p 81564
01/09/2006 28.25p 29.50p 28.25p 28.63p 263748
31/08/2006 26.37p 28.38p 26.37p 28.38p 15572
30/08/2006 25.75p 26.37p 25.75p 26.37p 111908
29/08/2006 25.38p 25.75p 25.38p 25.75p 20908
25/08/2006 25.13p 25.38p 25.13p 25.38p 49772
24/08/2006 25.13p 25.13p 25.13p 25.13p 7812
23/08/2006 25.13p 25.13p 25.13p 25.13p 5952
22/08/2006 25.13p 25.13p 25.13p 25.13p 4000
21/08/2006 25.13p 25.13p 25.13p 25.13p 0
18/08/2006 24.88p 25.13p 24.88p 25.13p 21488
17/08/2006 24.88p 24.88p 24.88p 24.88p 0
16/08/2006 24.38p 24.88p 24.38p 24.88p 47108
15/08/2006 24.12p 24.38p 24.12p 24.38p 40000
14/08/2006 24.12p 24.12p 24.12p 24.12p 0
11/08/2006 24.38p 24.38p 24.12p 24.12p 32000
10/08/2006 25.62p 25.62p 24.38p 24.38p 112860
09/08/2006 25.62p 25.75p 25.50p 25.62p 22576
08/08/2006 23.88p 25.87p 23.88p 25.62p 175704
07/08/2006 22.88p 23.88p 22.88p 23.88p 147644
04/08/2006 22.75p 22.88p 22.75p 22.75p 87764
03/08/2006 22.50p 22.75p 22.50p 22.75p 842372
02/08/2006 22.00p 22.50p 22.00p 22.50p 53092
01/08/2006 22.00p 22.13p 22.00p 22.00p 18420
31/07/2006 22.50p 22.50p 22.00p 22.00p 58500
28/07/2006 22.50p 22.50p 22.38p 22.50p 38828
27/07/2006 22.25p 22.50p 22.13p 22.50p 92788
26/07/2006 21.25p 22.38p 21.00p 22.25p 72420
25/07/2006 21.38p 21.50p 21.25p 21.50p 63996
24/07/2006 21.38p 21.38p 21.38p 21.38p 9600
21/07/2006 20.63p 21.38p 20.63p 21.38p 36188
20/07/2006 20.63p 20.63p 20.63p 20.63p 8000
19/07/2006 20.63p 20.63p 20.63p 20.63p 0
18/07/2006 20.63p 20.63p 20.63p 20.63p 3200
17/07/2006 20.63p 20.63p 20.63p 20.63p 0
14/07/2006 20.63p 20.63p 20.63p 20.63p 19288
13/07/2006 20.25p 21.25p 20.25p 20.63p 85820
12/07/2006 19.50p 19.50p 19.37p 19.37p 27568
11/07/2006 19.50p 19.50p 19.50p 19.50p 4800
10/07/2006 19.50p 19.50p 19.50p 19.50p 0
07/07/2006 19.50p 19.50p 19.50p 19.50p 19676
06/07/2006 19.50p 19.50p 19.50p 19.50p 0
05/07/2006 19.50p 19.50p 19.50p 19.50p 0
04/07/2006 19.63p 19.63p 19.50p 19.50p 0
03/07/2006 19.63p 19.63p 19.50p 19.63p 11236
30/06/2006 19.63p 19.63p 19.50p 19.50p 115584
29/06/2006 19.25p 19.63p 19.25p 19.63p 60624
28/06/2006 19.25p 19.25p 19.25p 19.25p 0
27/06/2006 19.25p 19.25p 19.25p 19.25p 40000
26/06/2006 19.25p 19.25p 19.25p 19.25p 14648
23/06/2006 19.25p 19.37p 19.25p 19.25p 0
22/06/2006 19.25p 19.25p 19.25p 19.25p 0
21/06/2006 19.25p 19.25p 19.25p 19.25p 0
20/06/2006 19.25p 19.25p 19.25p 19.25p 0
19/06/2006 19.25p 19.25p 19.25p 19.25p 0
16/06/2006 19.25p 19.25p 19.25p 19.25p 0
15/06/2006 19.25p 19.25p 19.25p 19.25p 0
14/06/2006 19.25p 19.37p 19.25p 19.25p 0
13/06/2006 19.37p 19.37p 19.25p 19.25p 52000
12/06/2006 19.37p 19.37p 19.37p 19.37p 0
09/06/2006 19.37p 19.37p 19.37p 19.37p 0
08/06/2006 18.88p 19.37p 18.88p 19.37p 40000
07/06/2006 18.75p 18.88p 18.75p 18.88p 0
06/06/2006 18.75p 18.75p 18.75p 18.75p 0
05/06/2006 18.38p 18.75p 18.38p 18.75p 20000
02/06/2006 18.13p 18.38p 18.13p 18.38p 20000
01/06/2006 17.75p 18.13p 17.75p 18.13p 20000
31/05/2006 18.13p 18.13p 17.75p 17.75p 40000
30/05/2006 18.13p 18.13p 18.13p 18.13p 30000
26/05/2006 18.13p 18.13p 18.13p 18.13p 264
25/05/2006 18.38p 18.38p 18.13p 18.13p 2680
24/05/2006 18.63p 18.63p 18.38p 18.38p 40000
23/05/2006 18.63p 18.63p 18.63p 18.63p 0
22/05/2006 19.37p 19.37p 18.75p 18.75p 24980
19/05/2006 18.88p 19.37p 18.88p 19.37p 30580

*Close Price adjusted for both dividends and splits