Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2006 18.88p 18.88p 18.88p 18.88p 0
17/05/2006 18.63p 19.13p 18.50p 18.88p 100000
16/05/2006 18.88p 18.88p 18.38p 18.63p 16316
15/05/2006 19.25p 19.25p 19.00p 19.00p 0
12/05/2006 19.13p 19.25p 19.13p 19.25p 26000
11/05/2006 19.13p 19.13p 19.13p 19.13p 10000
10/05/2006 19.13p 19.13p 19.13p 19.13p 0
09/05/2006 18.63p 19.13p 18.63p 19.13p 39788
08/05/2006 18.63p 18.63p 18.63p 18.63p 0
05/05/2006 18.63p 18.63p 18.63p 18.63p 0
04/05/2006 18.63p 18.63p 18.63p 18.63p 0
03/05/2006 18.13p 18.63p 18.13p 18.63p 55200
02/05/2006 17.38p 17.38p 17.38p 17.38p 0
28/04/2006 17.38p 17.38p 17.38p 17.38p 3848
27/04/2006 16.88p 17.38p 16.88p 17.38p 8000
26/04/2006 16.88p 16.88p 16.88p 16.88p 0
25/04/2006 16.37p 16.88p 16.37p 16.88p 40000
24/04/2006 16.37p 16.37p 16.37p 16.37p 12000
21/04/2006 16.37p 16.37p 16.37p 16.37p 4000
20/04/2006 16.37p 16.37p 16.37p 16.37p 40000
19/04/2006 16.37p 16.37p 16.37p 16.37p 0
18/04/2006 16.37p 16.37p 16.37p 16.37p 12000
13/04/2006 16.37p 16.37p 16.37p 16.37p 52076
12/04/2006 16.37p 16.37p 16.37p 16.37p 0
11/04/2006 16.37p 16.37p 16.37p 16.37p 0
10/04/2006 16.37p 16.37p 16.37p 16.37p 7000
07/04/2006 16.50p 16.50p 16.25p 16.37p 531480
06/04/2006 17.13p 17.13p 16.50p 16.50p 56988
05/04/2006 17.13p 17.13p 17.13p 17.13p 2400
04/04/2006 17.13p 17.13p 17.13p 17.13p 0
03/04/2006 17.38p 17.38p 17.13p 17.13p 8000
31/03/2006 17.38p 17.38p 17.38p 17.38p 16000
30/03/2006 17.63p 17.63p 17.38p 17.38p 14892
29/03/2006 17.87p 17.87p 17.63p 17.63p 23472
28/03/2006 17.87p 17.87p 17.87p 17.87p 2892
27/03/2006 17.87p 17.87p 17.87p 17.87p 2400
24/03/2006 17.87p 17.87p 17.75p 17.87p 23000
23/03/2006 18.75p 18.75p 18.00p 18.00p 25760
22/03/2006 18.75p 18.75p 18.75p 18.75p 25400
21/03/2006 18.88p 19.00p 18.75p 18.75p 29400
20/03/2006 18.88p 19.00p 18.88p 19.00p 55468
17/03/2006 19.37p 19.37p 19.37p 19.37p 0
16/03/2006 19.37p 19.37p 19.37p 19.37p 0
15/03/2006 19.37p 19.37p 19.37p 19.37p 4116
14/03/2006 19.37p 19.37p 19.37p 19.37p 0
13/03/2006 19.37p 19.37p 19.37p 19.37p 12000
10/03/2006 19.37p 19.37p 19.37p 19.37p 0
09/03/2006 19.37p 19.37p 19.37p 19.37p 0
08/03/2006 19.37p 19.37p 19.37p 19.37p 0
07/03/2006 19.37p 19.37p 19.37p 19.37p 0
06/03/2006 19.37p 19.37p 19.37p 19.37p 4400
03/03/2006 19.37p 19.37p 19.37p 19.37p 0
02/03/2006 19.37p 19.37p 19.37p 19.37p 24000
01/03/2006 19.37p 19.37p 19.37p 19.37p 0
28/02/2006 19.37p 19.37p 19.37p 19.37p 0
27/02/2006 19.37p 19.37p 19.37p 19.37p 7836
24/02/2006 19.37p 19.37p 19.37p 19.37p 0
23/02/2006 19.37p 19.37p 19.37p 19.37p 0
22/02/2006 19.13p 19.37p 19.13p 19.37p 33376
21/02/2006 19.25p 19.37p 19.13p 19.13p 7428
20/02/2006 19.25p 19.25p 19.25p 19.25p 0
17/02/2006 19.25p 19.25p 19.25p 19.25p 10000
16/02/2006 19.25p 19.25p 19.25p 19.25p 0
15/02/2006 19.25p 19.25p 19.25p 19.25p 0
14/02/2006 19.25p 19.25p 19.25p 19.25p 0
13/02/2006 19.25p 19.25p 19.25p 19.25p 0
10/02/2006 19.00p 19.25p 19.00p 19.25p 2400
09/02/2006 18.75p 19.00p 18.63p 19.00p 29560
08/02/2006 18.75p 18.75p 18.75p 18.75p 20000
07/02/2006 18.75p 18.75p 18.75p 18.75p 8860
06/02/2006 18.75p 18.75p 18.75p 18.75p 40000
03/02/2006 18.75p 18.75p 18.75p 18.75p 0
02/02/2006 18.75p 18.75p 18.75p 18.75p 24000
01/02/2006 18.75p 18.75p 18.75p 18.75p 0
31/01/2006 18.75p 18.75p 18.63p 18.75p 0
30/01/2006 18.75p 18.75p 18.75p 18.75p 4000
27/01/2006 18.75p 18.75p 18.75p 18.75p 0
26/01/2006 18.75p 18.75p 18.63p 18.75p 0
25/01/2006 18.75p 18.75p 18.75p 18.75p 0
24/01/2006 18.75p 18.75p 18.63p 18.75p 0
23/01/2006 18.75p 18.75p 18.75p 18.75p 0
20/01/2006 18.75p 18.75p 18.75p 18.75p 0
19/01/2006 18.75p 18.75p 18.75p 18.75p 0
18/01/2006 19.00p 19.00p 18.75p 18.75p 2000
17/01/2006 18.88p 19.00p 18.75p 19.00p 8000
16/01/2006 18.75p 18.75p 18.75p 18.75p 0
13/01/2006 18.75p 18.75p 18.75p 18.75p 2000
12/01/2006 19.13p 19.63p 18.75p 18.75p 31752
11/01/2006 19.63p 19.88p 19.63p 19.63p 28000
10/01/2006 19.63p 19.63p 19.37p 19.63p 38680
09/01/2006 19.63p 19.75p 19.63p 19.63p 40000
06/01/2006 19.75p 19.75p 19.75p 19.75p 2892
05/01/2006 19.75p 19.75p 19.75p 19.75p 0
04/01/2006 19.75p 20.13p 19.75p 19.75p 4208
03/01/2006 19.75p 19.75p 19.75p 19.75p 0
30/12/2005 19.75p 19.75p 19.37p 19.75p 12000
29/12/2005 19.37p 19.37p 19.37p 19.37p 80000
28/12/2005 19.37p 19.37p 19.37p 19.37p 20000
23/12/2005 19.37p 19.37p 19.37p 19.37p 7000
22/12/2005 19.37p 19.37p 19.37p 19.37p 0
21/12/2005 19.37p 19.37p 19.37p 19.37p 5100
20/12/2005 19.37p 19.37p 19.37p 19.37p 24676
19/12/2005 19.37p 19.37p 19.37p 19.37p 0
16/12/2005 19.37p 19.37p 19.37p 19.37p 0
15/12/2005 19.37p 19.37p 19.37p 19.37p 0
14/12/2005 19.37p 19.37p 19.37p 19.37p 0
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

*Close Price adjusted for both dividends and splits