Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/12/2005 19.37p 19.37p 19.37p 19.37p 23892
12/12/2005 19.37p 19.37p 19.37p 19.37p 0
09/12/2005 19.37p 19.37p 19.37p 19.37p 0
08/12/2005 19.37p 19.37p 19.37p 19.37p 0
07/12/2005 19.50p 19.50p 19.37p 19.37p 50000
06/12/2005 19.63p 19.75p 19.37p 19.50p 60000
05/12/2005 19.75p 19.75p 19.75p 19.75p 32120
02/12/2005 18.00p 19.75p 17.87p 19.75p 71528
01/12/2005 17.75p 17.87p 17.75p 17.87p 0
30/11/2005 17.87p 17.87p 17.87p 17.87p 0
29/11/2005 17.87p 17.87p 17.87p 17.87p 0
28/11/2005 17.87p 17.87p 17.87p 17.87p 0
25/11/2005 17.87p 17.87p 17.87p 17.87p 0
24/11/2005 17.87p 17.87p 17.87p 17.87p 0
23/11/2005 17.87p 17.87p 17.87p 17.87p 0
22/11/2005 17.87p 17.87p 17.87p 17.87p 0
21/11/2005 17.87p 17.87p 17.87p 17.87p 21036
18/11/2005 17.87p 17.87p 17.63p 17.87p 8412
17/11/2005 17.13p 18.13p 17.00p 17.87p 25412
16/11/2005 17.00p 17.00p 17.00p 17.00p 12952
15/11/2005 17.00p 17.00p 17.00p 17.00p 20896
14/11/2005 17.00p 17.00p 17.00p 17.00p 0
11/11/2005 17.00p 17.00p 16.63p 17.00p 0
10/11/2005 17.00p 17.00p 17.00p 17.00p 0
09/11/2005 17.00p 17.13p 17.00p 17.00p 24680
08/11/2005 17.13p 17.25p 17.13p 17.13p 100000
07/11/2005 17.25p 17.25p 17.25p 17.25p 20560
04/11/2005 16.88p 17.25p 16.88p 17.25p 20000
03/11/2005 17.13p 17.13p 17.13p 17.13p 0
02/11/2005 17.13p 17.13p 17.13p 17.13p 800
01/11/2005 17.13p 17.13p 17.13p 17.13p 0
31/10/2005 17.13p 17.13p 17.13p 17.13p 0
28/10/2005 17.13p 17.13p 17.00p 17.13p 4000
27/10/2005 17.00p 17.00p 17.00p 17.00p 0
26/10/2005 17.00p 17.00p 16.88p 17.00p 0
25/10/2005 16.88p 17.00p 16.88p 16.88p 0
24/10/2005 16.50p 17.00p 16.37p 17.00p 32480
21/10/2005 16.37p 16.37p 16.37p 16.37p 0
20/10/2005 16.37p 16.37p 16.37p 16.37p 0
19/10/2005 16.63p 16.88p 16.37p 16.37p 800
18/10/2005 16.88p 16.88p 16.88p 16.88p 0
17/10/2005 16.88p 16.88p 16.88p 16.88p 0
14/10/2005 16.88p 16.88p 16.88p 16.88p 0
13/10/2005 16.88p 16.88p 16.88p 16.88p 42800
12/10/2005 16.50p 16.88p 16.37p 16.88p 22800
11/10/2005 16.37p 16.37p 16.25p 16.37p 20000
10/10/2005 16.25p 16.25p 16.13p 16.25p 5600
07/10/2005 16.13p 16.13p 15.88p 16.13p 20000
06/10/2005 15.88p 15.88p 15.88p 15.88p 0
05/10/2005 15.63p 15.88p 15.50p 15.88p 21400
04/10/2005 15.50p 15.50p 15.38p 15.50p 40000
03/10/2005 15.38p 15.38p 15.38p 15.38p 2000
30/09/2005 15.00p 15.38p 14.88p 15.38p 64000
29/09/2005 14.75p 14.88p 14.62p 14.88p 34464
28/09/2005 14.62p 14.62p 14.38p 14.62p 42400
27/09/2005 14.62p 14.62p 14.50p 14.50p 48000
26/09/2005 14.50p 14.88p 14.50p 14.50p 82000
23/09/2005 14.62p 14.75p 14.62p 14.62p 46000
22/09/2005 14.75p 14.75p 14.75p 14.75p 0
21/09/2005 14.75p 14.75p 14.75p 14.75p 0
20/09/2005 14.75p 14.75p 14.75p 14.75p 0
19/09/2005 14.75p 14.75p 14.75p 14.75p 2000
16/09/2005 14.75p 14.75p 14.62p 14.75p 40000
15/09/2005 14.62p 14.62p 14.50p 14.62p 20000
14/09/2005 14.50p 14.50p 14.50p 14.50p 2000
13/09/2005 14.50p 14.50p 14.50p 14.50p 0
12/09/2005 14.50p 14.50p 14.50p 14.50p 4840
09/09/2005 14.50p 14.50p 14.50p 14.50p 0
08/09/2005 14.50p 14.50p 14.50p 14.50p 0
07/09/2005 14.50p 14.50p 14.50p 14.50p 0
06/09/2005 14.50p 14.50p 14.50p 14.50p 3000
05/09/2005 14.88p 15.00p 14.50p 14.50p 92024
02/09/2005 15.00p 15.00p 15.00p 15.00p 0
01/09/2005 15.00p 15.00p 15.00p 15.00p 42900
31/08/2005 15.00p 15.00p 15.00p 15.00p 4000
30/08/2005 15.00p 15.00p 15.00p 15.00p 0
29/08/2005 15.00p 15.00p 15.00p 15.00p 0
26/08/2005 15.00p 15.00p 15.00p 15.00p 0
25/08/2005 15.00p 15.00p 14.88p 15.00p 81208
24/08/2005 14.88p 15.13p 14.88p 14.88p 190000
23/08/2005 15.13p 15.13p 15.13p 15.13p 55316
22/08/2005 15.13p 15.13p 15.13p 15.13p 8000
19/08/2005 15.13p 15.13p 15.13p 15.13p 6400
18/08/2005 15.13p 15.13p 15.13p 15.13p 0
17/08/2005 15.13p 15.13p 14.88p 15.13p 0
16/08/2005 14.88p 14.88p 14.88p 14.88p 21000
15/08/2005 14.88p 14.88p 14.88p 14.88p 64000
12/08/2005 14.50p 14.88p 14.38p 14.88p 155364
11/08/2005 15.63p 16.00p 14.00p 14.38p 432224
10/08/2005 16.63p 16.75p 16.00p 16.00p 106156
09/08/2005 17.13p 17.25p 16.75p 16.75p 62488
08/08/2005 17.25p 17.25p 17.25p 17.25p 20000
05/08/2005 17.38p 17.50p 17.25p 17.25p 41600
04/08/2005 17.63p 17.87p 17.50p 17.50p 45224
03/08/2005 18.00p 18.38p 17.87p 17.87p 2800
02/08/2005 18.38p 18.38p 18.38p 18.38p 100000
01/08/2005 18.38p 18.38p 18.38p 18.38p 20000
29/07/2005 18.13p 18.13p 18.13p 18.13p 0
28/07/2005 18.13p 18.13p 18.13p 18.13p 8000
27/07/2005 18.13p 18.13p 18.13p 18.13p 0
26/07/2005 18.38p 18.38p 18.13p 18.13p 21788
25/07/2005 18.13p 18.13p 18.13p 18.13p 0
22/07/2005 18.13p 18.13p 18.13p 18.13p 0
21/07/2005 18.13p 18.13p 18.13p 18.13p 0
20/07/2005 18.13p 18.13p 18.13p 18.13p 56
19/07/2005 18.13p 18.38p 18.00p 18.13p 30000
18/07/2005 18.00p 18.00p 18.00p 18.00p 8000
15/07/2005 17.87p 18.00p 17.75p 18.00p 155792
14/07/2005 18.38p 18.75p 17.75p 17.75p 68040
13/07/2005 18.75p 18.75p 18.75p 18.75p 0
12/07/2005 18.75p 18.75p 18.75p 18.75p 6000
11/07/2005 18.75p 18.75p 18.75p 18.75p 0
08/07/2005 18.75p 18.75p 18.75p 18.75p 0
07/07/2005 18.75p 18.75p 18.75p 18.75p 0
06/07/2005 18.75p 18.75p 18.75p 18.75p 5208
05/07/2005 18.75p 18.75p 18.75p 18.75p 12800
04/07/2005 19.13p 19.25p 18.75p 18.75p 0
01/07/2005 19.37p 19.50p 19.25p 19.25p 45788
30/06/2005 19.50p 19.50p 19.50p 19.50p 160000
29/06/2005 19.50p 19.50p 19.50p 19.50p 0
28/06/2005 19.50p 19.50p 19.50p 19.50p 5788
27/06/2005 19.50p 19.63p 19.50p 19.50p 14000
24/06/2005 19.63p 19.63p 19.63p 19.63p 8680
23/06/2005 19.63p 19.63p 19.63p 19.63p 0
22/06/2005 19.63p 19.63p 19.63p 19.63p 30000
21/06/2005 19.63p 19.63p 19.63p 19.63p 0
20/06/2005 19.63p 19.63p 19.63p 19.63p 0
17/06/2005 19.63p 19.63p 19.63p 19.63p 30076
16/06/2005 19.63p 19.63p 19.63p 19.63p 0
15/06/2005 19.63p 19.63p 19.63p 19.63p 0
14/06/2005 19.63p 19.63p 19.63p 19.63p 17660
13/06/2005 19.63p 19.63p 19.63p 19.63p 20000
10/06/2005 19.25p 19.63p 19.13p 19.63p 60000
09/06/2005 19.13p 19.13p 19.13p 19.13p 0
08/06/2005 19.13p 19.13p 19.13p 19.13p 4000
07/06/2005 19.13p 19.13p 19.13p 19.13p 0
06/06/2005 19.13p 19.13p 19.13p 19.13p 0
03/06/2005 19.13p 19.13p 19.13p 19.13p 0
02/06/2005 19.13p 19.13p 19.13p 19.13p 12000
01/06/2005 19.00p 19.13p 18.88p 19.13p 52000
31/05/2005 18.75p 18.88p 18.75p 18.88p 66680
27/05/2005 18.88p 18.88p 18.88p 18.88p 20000
26/05/2005 18.88p 19.00p 18.75p 18.88p 24000
25/05/2005 18.75p 18.75p 18.75p 18.75p 0
24/05/2005 18.75p 18.88p 18.75p 18.75p 28932
23/05/2005 18.88p 18.88p 18.88p 18.88p 0
20/05/2005 18.88p 18.88p 18.88p 18.88p 4000
19/05/2005 18.88p 18.88p 18.88p 18.88p 20000
18/05/2005 18.88p 18.88p 18.88p 18.88p 27560
17/05/2005 18.88p 18.88p 18.88p 18.88p 0
16/05/2005 18.88p 18.88p 18.75p 18.88p 106120
13/05/2005 19.00p 19.13p 18.75p 18.88p 26000
12/05/2005 19.13p 19.13p 19.13p 19.13p 32000
11/05/2005 19.37p 19.37p 19.13p 19.13p 50800
10/05/2005 19.37p 19.37p 19.37p 19.37p 2000
09/05/2005 19.37p 19.37p 19.37p 19.37p 0
06/05/2005 19.37p 19.37p 19.25p 19.37p 79264
05/05/2005 19.25p 19.25p 19.25p 19.25p 3536
04/05/2005 19.37p 19.75p 18.75p 19.25p 215708
03/05/2005 18.63p 18.75p 18.63p 18.75p 43200
29/04/2005 19.00p 19.00p 18.75p 18.75p 4000
28/04/2005 19.00p 19.00p 19.00p 19.00p 0
27/04/2005 19.13p 19.37p 19.00p 19.00p 20000
26/04/2005 19.25p 19.37p 19.13p 19.37p 3000
25/04/2005 18.88p 19.25p 18.63p 19.13p 34160
22/04/2005 18.63p 18.63p 18.63p 18.63p 44708
21/04/2005 18.63p 18.63p 18.63p 18.63p 50676
20/04/2005 18.63p 18.63p 18.63p 18.63p 5600
19/04/2005 18.38p 18.63p 18.25p 18.63p 100000
18/04/2005 18.25p 18.25p 18.25p 18.25p 28192
15/04/2005 18.25p 18.25p 18.25p 18.25p 0
14/04/2005 18.25p 18.25p 18.25p 18.25p 0
13/04/2005 18.25p 18.25p 18.25p 18.25p 4000
12/04/2005 18.38p 18.38p 18.25p 18.25p 68000
11/04/2005 18.25p 18.25p 18.00p 18.25p 65000
08/04/2005 17.75p 18.00p 17.50p 18.00p 110124
07/04/2005 17.50p 17.50p 17.50p 17.50p 220452
06/04/2005 17.50p 17.50p 17.50p 17.50p 4000
05/04/2005 17.50p 17.50p 17.50p 17.50p 19672
04/04/2005 17.50p 17.50p 17.50p 17.50p 93788
01/04/2005 17.50p 17.50p 17.50p 17.50p 6000
31/03/2005 17.63p 17.75p 17.50p 17.50p 84900
30/03/2005 17.75p 17.75p 17.75p 17.75p 27652
29/03/2005 18.00p 18.13p 17.75p 17.75p 0
24/03/2005 18.13p 18.13p 18.13p 18.13p 2712
23/03/2005 18.50p 18.63p 18.13p 18.13p 5200
22/03/2005 18.63p 18.75p 18.63p 18.63p 6808
21/03/2005 18.50p 18.75p 18.38p 18.75p 48228
18/03/2005 18.38p 18.38p 18.25p 18.38p 129232
17/03/2005 18.25p 18.25p 18.25p 18.25p 4000
16/03/2005 18.63p 18.75p 17.75p 18.25p 82000
15/03/2005 19.00p 19.13p 18.75p 18.75p 5000
14/03/2005 19.13p 19.13p 19.13p 19.13p 20000
11/03/2005 19.13p 19.25p 19.13p 19.13p 48000
10/03/2005 19.25p 19.25p 19.25p 19.25p 104380
09/03/2005 19.25p 19.25p 19.25p 19.25p 0
08/03/2005 19.25p 19.25p 19.25p 19.25p 0
07/03/2005 19.25p 19.63p 19.25p 19.25p 20000
04/03/2005 19.63p 19.63p 19.63p 19.63p 0
03/03/2005 19.37p 19.63p 19.37p 19.63p 45536

*Close Price adjusted for both dividends and splits