Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 59.50p 60.75p 59.36p 60.50p 31932
29/05/2024 62.00p 62.00p 59.00p 59.50p 111686
28/05/2024 63.00p 63.50p 62.00p 62.00p 32153
24/05/2024 63.50p 64.34p 62.00p 63.00p 31057
23/05/2024 62.50p 64.70p 61.12p 63.50p 62791
22/05/2024 61.00p 64.00p 61.00p 62.50p 31030
21/05/2024 61.00p 61.90p 60.66p 61.00p 3994
20/05/2024 61.00p 61.95p 61.00p 61.00p 20183
17/05/2024 61.00p 61.69p 61.00p 61.00p 14630
16/05/2024 63.50p 63.50p 60.00p 61.00p 80962
15/05/2024 62.50p 63.80p 61.88p 63.50p 35409
14/05/2024 62.00p 62.50p 61.00p 62.50p 94773
13/05/2024 62.00p 62.00p 61.40p 62.00p 16777
10/05/2024 62.00p 62.50p 61.50p 62.00p 65689
09/05/2024 61.50p 63.00p 61.25p 62.00p 96951
08/05/2024 60.50p 60.74p 60.12p 60.50p 75895
07/05/2024 60.50p 61.00p 60.00p 60.50p 120549
03/05/2024 60.50p 60.98p 59.13p 60.50p 107116
02/05/2024 60.50p 60.72p 59.00p 60.50p 77853
01/05/2024 60.50p 60.80p 60.12p 60.50p 56850
30/04/2024 62.50p 62.70p 60.32p 60.50p 29304
29/04/2024 66.00p 66.80p 62.23p 62.50p 11672
26/04/2024 61.00p 67.88p 61.00p 66.00p 91425
25/04/2024 61.00p 63.43p 61.00p 61.00p 107418
24/04/2024 57.50p 61.70p 57.50p 61.00p 223594
23/04/2024 59.00p 60.00p 56.21p 60.00p 79160
22/04/2024 60.00p 60.70p 58.00p 59.00p 82128
19/04/2024 61.50p 63.00p 59.80p 60.00p 107328
18/04/2024 64.00p 64.00p 60.12p 61.50p 93571
17/04/2024 64.50p 64.95p 64.00p 64.00p 3757
16/04/2024 64.50p 66.00p 63.00p 64.50p 25210
15/04/2024 64.50p 65.00p 63.42p 64.50p 2201
12/04/2024 64.50p 65.00p 63.35p 64.50p 18948
11/04/2024 64.50p 66.00p 63.28p 64.50p 60495
10/04/2024 64.50p 64.60p 63.00p 64.50p 107355
09/04/2024 64.50p 64.80p 64.00p 64.50p 33870
08/04/2024 64.50p 66.00p 62.00p 64.50p 66350
05/04/2024 64.50p 66.00p 63.26p 64.50p 17259
04/04/2024 64.50p 65.76p 64.50p 64.50p 2848
03/04/2024 62.50p 65.25p 61.75p 64.50p 19507
02/04/2024 60.50p 64.90p 59.55p 62.50p 38495
28/03/2024 60.50p 63.00p 59.25p 60.50p 37476
27/03/2024 62.50p 62.50p 58.05p 60.50p 112581
26/03/2024 65.00p 66.00p 60.00p 62.50p 104512
25/03/2024 68.50p 69.84p 67.00p 68.50p 60618
22/03/2024 78.00p 82.00p 65.60p 68.50p 195649
21/03/2024 78.50p 79.00p 77.00p 78.00p 19232
20/03/2024 82.00p 82.00p 81.50p 78.50p 18999
19/03/2024 82.00p 84.00p 80.00p 81.50p 53334
18/03/2024 82.50p 82.75p 80.00p 82.00p 28048
15/03/2024 82.50p 84.89p 80.75p 82.50p 15651
14/03/2024 82.00p 86.00p 81.32p 82.50p 35665
13/03/2024 81.50p 82.90p 77.00p 82.00p 47687
12/03/2024 82.00p 84.00p 78.00p 81.50p 45569
11/03/2024 78.50p 85.00p 78.50p 81.50p 96374
08/03/2024 77.00p 80.00p 76.60p 78.50p 36790
07/03/2024 77.50p 79.20p 75.00p 77.00p 26094
06/03/2024 78.50p 81.45p 76.50p 77.50p 19866
05/03/2024 72.50p 80.00p 72.15p 78.50p 40073
04/03/2024 70.00p 75.00p 70.00p 72.50p 29223
01/03/2024 65.00p 72.00p 65.00p 70.00p 36987
29/02/2024 65.00p 67.00p 63.60p 65.00p 12619
28/02/2024 66.00p 67.00p 63.50p 65.00p 23361
27/02/2024 66.50p 66.50p 65.61p 66.00p 20000
26/02/2024 67.50p 68.00p 65.10p 66.50p 34766
23/02/2024 67.50p 69.40p 65.00p 67.50p 24956
22/02/2024 73.50p 73.50p 65.30p 67.50p 57043
21/02/2024 78.00p 79.20p 72.03p 73.50p 59357
20/02/2024 79.50p 79.50p 75.63p 78.00p 17793
19/02/2024 76.50p 83.95p 76.50p 79.50p 87785
16/02/2024 68.50p 88.00p 68.50p 77.50p 574314
15/02/2024 51.50p 76.80p 51.25p 68.50p 707295
14/02/2024 52.50p 52.75p 49.25p 51.00p 38724
13/02/2024 54.00p 54.00p 50.00p 52.50p 27317
12/02/2024 55.00p 56.15p 52.00p 54.00p 25785
09/02/2024 55.00p 55.00p 52.35p 55.00p 1671
08/02/2024 55.00p 56.32p 52.78p 55.00p 12961
07/02/2024 55.00p 58.00p 53.32p 55.00p 26190
06/02/2024 54.50p 56.75p 52.60p 55.00p 12699
05/02/2024 55.00p 56.80p 52.50p 54.50p 74567
02/02/2024 55.00p 58.00p 52.75p 55.00p 20044
01/02/2024 55.00p 58.00p 52.60p 55.00p 24777
31/01/2024 55.00p 56.30p 53.15p 55.00p 8791
30/01/2024 55.00p 56.90p 52.65p 55.00p 55015
29/01/2024 55.00p 57.00p 54.30p 55.00p 1900
26/01/2024 55.00p 57.00p 53.70p 55.00p 22100
25/01/2024 55.00p 57.94p 53.66p 55.00p 3652
24/01/2024 58.50p 59.50p 54.25p 55.00p 63545
23/01/2024 58.50p 59.13p 56.50p 56.50p 25422
22/01/2024 58.50p 60.00p 58.15p 58.50p 92426
19/01/2024 57.50p 59.40p 57.50p 57.50p 98747
18/01/2024 55.00p 60.00p 54.75p 57.50p 237437
17/01/2024 55.00p 56.73p 55.00p 55.00p 1553
16/01/2024 54.00p 57.00p 52.00p 55.00p 93986
15/01/2024 55.50p 56.90p 52.00p 54.00p 32021
12/01/2024 57.00p 57.70p 53.13p 55.50p 27120
11/01/2024 58.50p 58.50p 55.25p 57.00p 12665
10/01/2024 58.50p 60.50p 57.00p 58.50p 31540
09/01/2024 60.50p 61.00p 58.00p 58.50p 56217
08/01/2024 62.00p 62.00p 60.00p 60.50p 44747
05/01/2024 62.50p 62.50p 61.00p 62.00p 26185
04/01/2024 62.00p 62.50p 62.00p 62.50p 230
03/01/2024 60.50p 63.00p 59.33p 62.00p 12029
02/01/2024 59.00p 60.50p 59.00p 60.50p 5241
29/12/2023 60.50p 60.50p 59.00p 59.00p 4134
28/12/2023 60.50p 63.00p 59.50p 60.50p 22584
27/12/2023 62.00p 63.75p 57.56p 60.50p 43563
22/12/2023 61.50p 63.75p 58.00p 62.00p 61461
21/12/2023 60.00p 65.00p 60.00p 61.50p 45486
20/12/2023 61.00p 62.00p 60.00p 60.00p 2756
19/12/2023 61.50p 62.75p 61.00p 61.00p 28437
18/12/2023 62.00p 63.00p 61.00p 61.50p 32178
15/12/2023 61.50p 64.25p 60.33p 62.00p 59048
14/12/2023 54.50p 63.00p 54.15p 61.50p 69128
13/12/2023 55.00p 56.20p 54.38p 54.50p 16782
12/12/2023 61.50p 63.00p 53.67p 55.00p 143306
11/12/2023 59.50p 66.00p 59.50p 62.00p 136774
08/12/2023 57.00p 60.00p 57.00p 59.50p 15780
07/12/2023 56.50p 58.00p 56.25p 57.00p 37755
06/12/2023 56.50p 59.50p 55.00p 56.50p 120486
05/12/2023 49.50p 57.50p 49.50p 56.50p 92697
04/12/2023 46.50p 51.00p 46.50p 49.50p 74885
01/12/2023 46.50p 47.60p 46.00p 46.50p 35466
30/11/2023 48.50p 48.50p 45.50p 46.50p 37616
29/11/2023 49.50p 49.75p 47.28p 48.50p 50560
28/11/2023 49.50p 50.00p 47.28p 49.50p 24609
27/11/2023 47.50p 50.35p 46.60p 49.50p 35889
24/11/2023 47.50p 50.00p 46.16p 47.50p 78345
23/11/2023 50.50p 51.99p 45.88p 47.50p 50803
22/11/2023 51.00p 51.00p 46.25p 50.50p 31197
21/11/2023 55.50p 56.95p 50.13p 51.00p 84020
20/11/2023 48.50p 57.90p 45.25p 55.50p 155159
17/11/2023 52.50p 55.00p 46.00p 48.50p 81093
16/11/2023 56.50p 56.50p 50.00p 52.50p 57013
15/11/2023 56.00p 58.80p 53.00p 56.50p 40729
14/11/2023 59.00p 61.00p 52.00p 56.00p 97049
13/11/2023 77.50p 81.95p 57.00p 59.00p 292731
10/11/2023 78.00p 79.00p 75.00p 77.50p 28292
09/11/2023 79.50p 81.33p 76.00p 78.00p 19197
08/11/2023 82.50p 82.50p 77.10p 79.50p 36435
07/11/2023 77.00p 84.00p 77.00p 82.50p 43802
06/11/2023 82.50p 83.20p 74.99p 77.00p 151620
03/11/2023 92.00p 92.00p 82.10p 82.50p 149520
02/11/2023 94.50p 94.50p 91.00p 92.00p 42098
01/11/2023 96.50p 96.50p 93.25p 94.50p 21039
31/10/2023 96.50p 96.50p 93.00p 96.50p 643
30/10/2023 96.00p 96.50p 93.12p 96.50p 14794
27/10/2023 96.50p 96.50p 93.00p 96.50p 4688
26/10/2023 96.50p 96.50p 93.14p 96.50p 1908
25/10/2023 96.50p 96.50p 93.07p 96.50p 4640
24/10/2023 100.50p 100.50p 90.00p 96.50p 71970
23/10/2023 103.50p 103.50p 95.00p 100.50p 42073
20/10/2023 106.50p 107.20p 103.50p 103.50p 11500
19/10/2023 106.50p 110.00p 103.20p 106.50p 38044
18/10/2023 106.50p 107.45p 106.50p 106.50p 0
17/10/2023 106.00p 109.80p 102.80p 106.50p 12363
16/10/2023 108.50p 108.50p 105.50p 106.00p 7604
13/10/2023 106.00p 111.79p 102.16p 108.50p 11109
12/10/2023 106.00p 108.40p 102.80p 106.00p 15201
11/10/2023 102.50p 108.80p 102.06p 106.00p 20158
10/10/2023 103.50p 104.70p 103.00p 103.50p 18674
09/10/2023 102.50p 104.01p 101.74p 103.50p 15997
06/10/2023 110.00p 110.00p 100.00p 102.50p 14350
05/10/2023 110.00p 110.00p 109.50p 110.00p 1372
04/10/2023 110.00p 110.00p 105.00p 110.00p 5342
03/10/2023 110.00p 110.00p 106.70p 110.00p 7809
02/10/2023 115.00p 115.50p 103.00p 110.00p 26785
29/09/2023 115.00p 115.60p 115.00p 115.00p 2983
28/09/2023 117.00p 120.50p 109.00p 115.00p 53510
27/09/2023 117.00p 120.80p 112.20p 117.00p 4693
26/09/2023 117.00p 117.00p 112.50p 117.00p 6682
25/09/2023 120.00p 124.00p 115.50p 117.00p 5004
22/09/2023 120.00p 125.00p 119.60p 120.00p 4613
21/09/2023 115.00p 122.00p 115.00p 120.00p 14200
20/09/2023 115.00p 116.70p 115.00p 115.00p 257
19/09/2023 116.50p 116.50p 113.36p 115.00p 3723
18/09/2023 116.50p 120.00p 113.26p 116.50p 20441
15/09/2023 116.50p 117.50p 113.14p 116.50p 10497
14/09/2023 117.50p 119.00p 115.00p 117.50p 14332
13/09/2023 110.50p 118.95p 110.50p 117.50p 10330
12/09/2023 105.00p 117.00p 105.00p 110.50p 62978
11/09/2023 105.00p 106.20p 100.00p 105.00p 10547
08/09/2023 107.50p 108.95p 100.00p 105.00p 56404
07/09/2023 105.00p 107.50p 100.50p 107.50p 10789
06/09/2023 105.00p 106.50p 100.00p 105.00p 4467
05/09/2023 107.50p 107.90p 100.81p 105.00p 49502
04/09/2023 114.00p 114.00p 106.00p 107.50p 16742
01/09/2023 114.00p 116.90p 111.70p 114.00p 14328
31/08/2023 112.50p 117.20p 111.65p 114.00p 12380
30/08/2023 120.00p 120.00p 110.00p 112.50p 75246
29/08/2023 120.00p 121.00p 115.00p 120.00p 8130
25/08/2023 120.00p 122.00p 115.00p 120.00p 10724
24/08/2023 122.50p 124.50p 117.00p 120.00p 20143
23/08/2023 122.50p 125.00p 121.00p 122.50p 14370
22/08/2023 122.50p 124.85p 121.89p 122.50p 3365
21/08/2023 122.50p 125.00p 121.00p 122.50p 6628
18/08/2023 125.00p 125.00p 121.00p 122.50p 364
17/08/2023 120.00p 124.90p 120.00p 122.50p 15213
16/08/2023 120.00p 124.15p 118.12p 120.00p 61449
15/08/2023 125.00p 125.90p 118.00p 120.00p 20148

*Close Price adjusted for both dividends and splits