Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2021 287.50p 287.50p 270.00p 275.00p 50054
01/10/2021 290.00p 294.00p 285.15p 287.50p 30022
30/09/2021 290.00p 295.00p 290.00p 290.00p 6366
29/09/2021 292.50p 295.00p 290.00p 290.00p 12340
28/09/2021 287.50p 296.78p 285.00p 292.50p 17056
27/09/2021 285.00p 290.00p 278.00p 278.00p 9463
24/09/2021 285.00p 287.85p 281.00p 285.00p 12069
23/09/2021 280.00p 289.90p 278.00p 285.00p 24603
22/09/2021 275.00p 285.00p 272.55p 280.00p 28040
21/09/2021 277.50p 285.00p 268.51p 275.00p 26986
20/09/2021 287.50p 288.00p 270.00p 277.50p 51451
17/09/2021 287.50p 288.99p 285.00p 287.50p 23832
16/09/2021 287.50p 294.00p 285.55p 287.50p 19576
15/09/2021 297.50p 297.50p 285.15p 287.50p 28578
14/09/2021 297.50p 298.00p 293.16p 297.50p 6100
13/09/2021 297.50p 301.00p 293.00p 297.50p 25602
10/09/2021 297.50p 302.44p 293.00p 297.50p 12836
09/09/2021 295.00p 303.00p 290.35p 297.50p 60246
08/09/2021 292.50p 295.00p 290.30p 295.00p 30552
07/09/2021 292.50p 294.34p 291.00p 292.50p 16068
06/09/2021 295.00p 297.00p 290.16p 292.50p 26087
03/09/2021 302.50p 302.50p 290.40p 295.00p 29780
02/09/2021 310.00p 310.00p 291.00p 302.50p 61838
01/09/2021 310.00p 313.00p 306.10p 310.00p 12101
31/08/2021 307.50p 314.90p 305.00p 310.00p 32649
30/08/2021 305.00p 309.00p 293.00p 307.50p 32153
27/08/2021 305.00p 309.00p 293.00p 307.50p 32153
26/08/2021 312.50p 312.50p 305.00p 305.00p 9065
25/08/2021 312.50p 312.50p 302.00p 312.50p 21845
24/08/2021 312.50p 314.00p 306.00p 312.50p 17549
23/08/2021 307.50p 320.00p 303.90p 312.50p 36542
20/08/2021 307.50p 312.00p 300.50p 307.50p 11664
19/08/2021 310.00p 310.00p 300.00p 307.50p 4363
18/08/2021 312.50p 318.45p 305.00p 312.50p 105338
17/08/2021 307.50p 319.70p 303.00p 312.50p 55989
16/08/2021 320.00p 320.00p 300.25p 307.50p 55134
13/08/2021 317.50p 324.58p 310.00p 320.00p 62427
12/08/2021 330.00p 330.00p 310.00p 317.50p 74186
11/08/2021 340.00p 341.75p 325.10p 327.50p 49846
10/08/2021 365.00p 368.90p 330.30p 340.00p 107733
09/08/2021 355.00p 368.90p 353.00p 365.00p 73698
06/08/2021 345.00p 365.00p 345.00p 355.00p 129740
05/08/2021 327.50p 353.13p 322.00p 345.00p 105275
04/08/2021 335.00p 336.00p 321.00p 327.50p 26407
03/08/2021 332.50p 338.95p 326.50p 335.00p 30886
02/08/2021 330.00p 339.00p 322.30p 332.50p 49345
30/07/2021 330.00p 332.00p 325.20p 330.00p 20641
29/07/2021 320.00p 335.00p 315.00p 330.00p 33020
28/07/2021 340.00p 350.00p 322.60p 332.50p 109422
27/07/2021 325.00p 344.95p 320.00p 340.00p 78858
26/07/2021 310.00p 335.00p 305.20p 325.00p 215508
23/07/2021 305.00p 319.00p 296.00p 310.00p 84701
22/07/2021 295.00p 314.00p 293.33p 305.00p 53764
21/07/2021 305.00p 320.00p 285.07p 295.00p 183685
20/07/2021 275.00p 310.00p 275.00p 302.00p 198168
19/07/2021 275.00p 285.50p 258.50p 275.00p 113565
16/07/2021 267.50p 280.00p 265.25p 275.00p 87441
15/07/2021 245.00p 268.00p 244.00p 264.50p 289425
14/07/2021 245.00p 245.29p 240.00p 245.00p 67957
13/07/2021 245.00p 245.00p 238.00p 245.00p 27421
12/07/2021 245.00p 245.00p 240.00p 245.00p 12115
09/07/2021 245.00p 246.40p 240.20p 245.00p 54067
08/07/2021 251.50p 253.20p 240.00p 245.00p 35483
07/07/2021 255.00p 255.00p 248.65p 251.50p 6557
06/07/2021 255.00p 256.10p 252.00p 255.00p 12160
05/07/2021 247.50p 255.00p 245.85p 255.00p 40987
02/07/2021 247.50p 250.00p 245.56p 247.50p 27376
01/07/2021 250.50p 251.00p 245.00p 247.50p 18896
30/06/2021 260.00p 260.00p 247.00p 251.50p 60327
29/06/2021 260.00p 260.00p 255.00p 260.00p 6706
28/06/2021 260.00p 262.74p 230.06p 260.00p 70241
25/06/2021 260.00p 263.00p 256.55p 260.00p 11020
24/06/2021 261.00p 264.80p 257.00p 260.00p 8917
23/06/2021 261.00p 265.00p 259.05p 261.00p 4150
22/06/2021 252.50p 264.99p 252.50p 261.00p 19763
21/06/2021 255.00p 257.70p 252.50p 252.50p 5395
18/06/2021 255.00p 258.00p 255.00p 255.00p 15852
17/06/2021 257.50p 259.40p 239.84p 255.00p 87426
16/06/2021 263.50p 263.50p 247.68p 257.50p 13586
15/06/2021 265.00p 265.70p 262.24p 263.50p 17674
14/06/2021 269.00p 270.74p 265.00p 265.00p 21085
11/06/2021 270.00p 270.85p 266.60p 269.00p 8593
10/06/2021 260.00p 272.00p 260.00p 269.00p 49407
09/06/2021 262.50p 263.44p 255.00p 260.00p 10190
08/06/2021 271.50p 271.99p 260.00p 262.50p 20232
07/06/2021 271.50p 272.48p 268.00p 271.50p 17928
04/06/2021 271.50p 272.48p 268.75p 271.50p 6765
03/06/2021 271.50p 271.50p 268.56p 271.50p 11848
02/06/2021 265.00p 274.00p 263.40p 271.50p 45960
01/06/2021 249.00p 266.65p 248.15p 265.00p 64396
28/05/2021 244.00p 253.00p 244.00p 245.00p 33217
27/05/2021 249.00p 251.64p 243.70p 244.00p 29093
26/05/2021 257.50p 257.50p 244.40p 249.00p 33167
25/05/2021 248.50p 259.41p 229.00p 257.50p 264261
24/05/2021 260.00p 261.44p 232.31p 248.50p 114917
21/05/2021 260.00p 263.00p 256.15p 260.00p 15405
20/05/2021 265.00p 267.85p 255.10p 260.00p 47755
19/05/2021 265.00p 269.50p 261.65p 265.00p 44544
18/05/2021 267.50p 269.00p 265.00p 265.00p 25191
17/05/2021 271.00p 271.88p 264.15p 267.50p 42539
14/05/2021 265.00p 277.00p 261.35p 271.00p 58697
13/05/2021 273.00p 274.00p 255.00p 265.00p 70999
12/05/2021 273.00p 276.90p 268.50p 273.00p 35443
11/05/2021 279.00p 279.00p 265.10p 273.00p 71046
10/05/2021 271.50p 287.98p 270.10p 279.00p 64779
07/05/2021 272.50p 277.00p 268.00p 271.50p 58244
06/05/2021 275.00p 281.90p 268.15p 272.50p 56245
05/05/2021 287.50p 299.99p 270.25p 275.00p 102852
04/05/2021 303.00p 305.70p 250.00p 286.50p 105947
03/05/2021 305.00p 305.90p 300.00p 303.00p 22430
30/04/2021 305.00p 305.90p 300.00p 303.00p 15430
29/04/2021 296.00p 308.00p 296.00p 305.00p 16582
28/04/2021 297.00p 299.50p 294.30p 296.00p 11219
27/04/2021 296.00p 301.90p 294.00p 297.00p 8914
26/04/2021 299.50p 301.40p 292.50p 296.00p 10067
23/04/2021 299.50p 302.00p 297.75p 299.50p 6901
22/04/2021 294.00p 302.00p 294.00p 299.50p 9898
21/04/2021 301.50p 302.00p 286.00p 294.00p 24212
20/04/2021 301.00p 307.00p 296.00p 301.50p 34815
19/04/2021 298.00p 306.00p 297.00p 301.00p 35431
16/04/2021 294.00p 300.00p 294.00p 298.00p 13487
15/04/2021 291.50p 298.00p 290.00p 294.00p 29981
14/04/2021 297.50p 299.50p 288.70p 291.50p 16924
13/04/2021 277.00p 298.00p 277.00p 297.50p 86638
12/04/2021 270.00p 280.00p 266.55p 277.00p 19105
09/04/2021 272.50p 272.50p 265.55p 270.00p 27647
08/04/2021 265.00p 273.90p 260.55p 272.50p 61322
07/04/2021 267.00p 277.20p 258.48p 274.00p 43613
06/04/2021 254.00p 269.00p 248.35p 267.00p 77427
05/04/2021 255.00p 261.30p 251.00p 254.00p 39481
02/04/2021 255.00p 261.30p 251.00p 254.00p 39481
01/04/2021 255.00p 261.30p 251.00p 254.00p 48481
31/03/2021 262.00p 262.00p 246.35p 255.00p 38708
30/03/2021 258.00p 262.00p 256.60p 262.00p 12459
29/03/2021 276.00p 276.00p 256.65p 258.00p 79653
26/03/2021 281.50p 282.00p 273.50p 276.00p 19590
25/03/2021 283.00p 287.00p 278.00p 281.50p 18440
24/03/2021 288.50p 288.50p 281.00p 283.00p 21057
23/03/2021 289.00p 293.00p 284.00p 288.50p 93015
22/03/2021 270.00p 290.00p 270.00p 289.00p 59436
19/03/2021 263.00p 273.00p 255.16p 270.00p 33134
18/03/2021 269.00p 273.00p 260.00p 263.00p 60006
17/03/2021 270.50p 272.90p 265.16p 269.00p 15765
16/03/2021 275.00p 275.00p 266.18p 270.50p 36937
15/03/2021 263.00p 282.00p 263.00p 275.00p 106951
12/03/2021 245.00p 270.06p 243.50p 260.50p 96088
11/03/2021 247.00p 259.00p 242.00p 245.00p 113850
10/03/2021 237.00p 248.00p 237.00p 243.00p 38544
09/03/2021 230.50p 243.00p 229.85p 237.00p 16734
08/03/2021 230.50p 236.00p 229.00p 230.50p 25824
05/03/2021 227.50p 236.00p 226.66p 230.50p 19102
04/03/2021 223.00p 228.00p 222.25p 227.50p 18427
03/03/2021 223.00p 227.00p 223.00p 223.00p 3710
02/03/2021 223.00p 225.74p 221.00p 223.00p 21372
01/03/2021 223.00p 226.50p 218.00p 223.00p 14034
26/02/2021 219.00p 228.00p 215.00p 223.00p 20032
25/02/2021 232.00p 232.80p 216.00p 219.00p 30830
24/02/2021 222.50p 237.00p 220.67p 233.00p 48401
23/02/2021 220.00p 224.50p 216.60p 222.50p 22583
22/02/2021 215.00p 222.75p 212.33p 220.00p 40396
19/02/2021 214.00p 217.00p 210.00p 215.00p 31167
18/02/2021 223.00p 224.60p 212.00p 214.00p 29782
17/02/2021 223.00p 224.68p 221.00p 223.00p 23690
16/02/2021 218.00p 225.40p 218.00p 223.00p 50748
15/02/2021 218.00p 219.00p 214.06p 218.00p 13237
12/02/2021 216.00p 223.00p 216.00p 218.00p 36929
11/02/2021 214.00p 217.00p 212.60p 216.00p 12691
10/02/2021 214.00p 215.60p 210.08p 214.00p 11184
09/02/2021 211.00p 215.43p 210.08p 214.00p 6659
08/02/2021 209.00p 216.20p 204.00p 211.00p 16250
05/02/2021 213.50p 214.97p 210.04p 212.00p 15640
04/02/2021 220.50p 221.60p 212.00p 213.50p 19124
03/02/2021 214.50p 229.00p 214.50p 220.50p 38916
02/02/2021 206.00p 217.00p 204.20p 214.50p 66744
01/02/2021 204.00p 206.00p 196.00p 206.00p 66766
29/01/2021 203.00p 208.00p 200.00p 204.00p 31772
28/01/2021 203.00p 204.00p 198.10p 203.00p 10432
27/01/2021 203.00p 203.00p 198.10p 203.00p 7121
26/01/2021 201.00p 205.50p 198.00p 203.00p 16201
25/01/2021 209.00p 209.00p 194.65p 201.00p 38915
22/01/2021 207.00p 209.00p 202.00p 209.00p 9693
21/01/2021 210.00p 210.00p 200.00p 207.00p 12800
20/01/2021 207.00p 212.00p 204.60p 210.00p 14493
19/01/2021 205.00p 208.00p 201.00p 207.00p 9930
18/01/2021 205.00p 208.00p 202.00p 203.00p 21634
15/01/2021 213.00p 213.00p 201.44p 205.00p 20713
14/01/2021 213.00p 213.00p 207.55p 213.00p 15911
13/01/2021 213.00p 213.00p 207.55p 213.00p 4546
12/01/2021 205.50p 216.95p 202.55p 213.00p 21705
11/01/2021 221.00p 223.90p 204.06p 205.50p 51581
08/01/2021 221.00p 224.00p 215.55p 220.00p 12229
07/01/2021 222.00p 226.20p 212.00p 221.00p 31907
06/01/2021 222.00p 227.00p 219.10p 222.00p 48741
05/01/2021 221.00p 227.00p 215.00p 222.00p 41495
04/01/2021 221.00p 229.00p 215.29p 221.00p 72643
01/01/2021 215.00p 225.00p 215.00p 221.00p 33793
31/12/2020 215.00p 225.00p 215.00p 221.00p 33793
30/12/2020 205.00p 225.00p 205.00p 215.00p 108766
29/12/2020 208.00p 215.00p 203.00p 205.00p 55513
28/12/2020 200.50p 209.95p 200.10p 207.00p 9302

*Close Price adjusted for both dividends and splits