Jarvis Securities (JIM) Share Price

Financial Services Sector


Date Open High Low Close* Volume
08/11/2004 27.38p 27.38p 26.88p 27.38p 40000
05/11/2004 26.63p 26.63p 26.63p 26.63p 5620
04/11/2004 26.63p 26.63p 26.50p 26.63p 38000
03/11/2004 26.12p 26.12p 26.12p 26.12p 5648
02/11/2004 25.87p 25.87p 23.75p 25.87p 83840
01/11/2004 24.12p 24.12p 23.38p 24.12p 107008
29/10/2004 23.38p 23.88p 23.13p 23.38p 20000
28/10/2004 23.88p 23.88p 23.75p 23.88p 1600
27/10/2004 23.88p 24.12p 23.88p 23.88p 9600
26/10/2004 24.00p 24.12p 23.88p 24.00p 0
25/10/2004 24.00p 24.12p 23.88p 24.00p 0
22/10/2004 24.00p 24.00p 23.88p 24.00p 5376
21/10/2004 23.88p 24.00p 23.63p 23.88p 0
20/10/2004 23.75p 23.88p 23.75p 23.75p 0
19/10/2004 23.75p 23.88p 23.75p 23.75p 0
18/10/2004 23.75p 23.88p 23.75p 23.75p 4000
15/10/2004 23.75p 23.88p 23.75p 23.75p 0
14/10/2004 23.75p 23.88p 23.63p 23.75p 0
13/10/2004 23.75p 23.88p 23.63p 23.75p 0
12/10/2004 23.75p 23.88p 23.63p 23.75p 0
11/10/2004 23.75p 23.88p 23.63p 23.75p 0
08/10/2004 23.75p 23.88p 23.63p 23.75p 0
07/10/2004 23.75p 23.88p 23.63p 23.75p 0
06/10/2004 23.75p 23.88p 23.63p 23.75p 0
05/10/2004 23.75p 24.12p 23.75p 23.75p 12000
04/10/2004 24.00p 24.12p 23.88p 24.00p 0
01/10/2004 24.00p 24.12p 23.88p 24.00p 12000
30/09/2004 24.00p 24.12p 23.88p 24.00p 36000
29/09/2004 24.00p 24.12p 23.88p 24.00p 412
28/09/2004 24.00p 24.12p 23.88p 24.00p 0
27/09/2004 24.00p 24.00p 23.63p 24.00p 0
24/09/2004 24.00p 24.12p 23.88p 24.00p 0
23/09/2004 24.00p 24.12p 23.88p 24.00p 0
22/09/2004 24.00p 24.12p 23.88p 24.00p 0
21/09/2004 24.00p 24.12p 23.88p 24.00p 0
20/09/2004 24.00p 24.12p 23.88p 24.00p 480
17/09/2004 24.00p 24.12p 23.88p 24.00p 0
16/09/2004 24.00p 24.00p 23.75p 24.00p 0
15/09/2004 24.00p 24.12p 23.88p 24.00p 0
14/09/2004 24.00p 24.12p 23.88p 24.00p 0
13/09/2004 24.00p 24.12p 23.88p 24.00p 0
10/09/2004 24.00p 24.12p 23.88p 24.00p 0
09/09/2004 24.00p 24.12p 23.88p 24.00p 0
08/09/2004 24.00p 24.00p 23.75p 24.00p 10000
07/09/2004 23.88p 23.88p 23.63p 23.88p 19680
06/09/2004 23.75p 23.88p 23.75p 23.75p 0
03/09/2004 23.75p 23.88p 23.63p 23.75p 0
02/09/2004 23.63p 24.00p 23.63p 23.63p 4000
01/09/2004 23.75p 24.00p 23.63p 23.75p 0
31/08/2004 23.75p 24.00p 23.63p 23.75p 0
27/08/2004 23.75p 24.00p 23.63p 23.75p 0
26/08/2004 23.63p 23.88p 23.38p 23.63p 10000
25/08/2004 23.63p 23.88p 23.38p 23.63p 0
24/08/2004 23.63p 23.88p 23.38p 23.63p 0
23/08/2004 23.63p 23.88p 23.38p 23.63p 0
20/08/2004 23.63p 23.88p 23.13p 23.63p 2924
19/08/2004 23.50p 23.88p 23.13p 23.50p 0
18/08/2004 23.50p 23.88p 23.13p 23.50p 0
17/08/2004 23.50p 23.75p 23.13p 23.50p 0
16/08/2004 23.50p 24.00p 23.50p 23.50p 7680
13/08/2004 23.75p 24.00p 23.63p 23.75p 0
12/08/2004 23.75p 23.88p 23.13p 23.75p 4000
11/08/2004 23.50p 23.88p 23.13p 23.50p 0
10/08/2004 23.50p 24.00p 23.50p 23.50p 11952
09/08/2004 23.75p 24.00p 23.75p 23.75p 6000
06/08/2004 23.75p 24.12p 23.75p 23.75p 0
05/08/2004 23.75p 24.00p 23.75p 23.75p 0
04/08/2004 23.75p 24.12p 23.75p 23.75p 20000
03/08/2004 24.12p 24.38p 23.88p 24.12p 0
02/08/2004 24.12p 24.38p 23.88p 24.12p 22000
30/07/2004 23.88p 24.12p 23.63p 23.88p 20000
29/07/2004 23.75p 23.88p 23.63p 23.75p 0
28/07/2004 23.75p 23.75p 23.63p 23.75p 0
27/07/2004 23.75p 23.88p 23.63p 23.75p 0
26/07/2004 23.75p 23.88p 23.63p 23.75p 0
23/07/2004 23.75p 23.88p 23.63p 23.75p 0
22/07/2004 23.75p 23.88p 23.63p 23.75p 0
21/07/2004 23.75p 23.88p 23.75p 23.75p 10000
20/07/2004 23.88p 23.88p 23.88p 23.88p 0
19/07/2004 23.88p 0.00p 0.00p 23.88p 0

*Close Price adjusted for both dividends and splits