Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/12/2020 200.50p 209.95p 200.10p 207.00p 9302
24/12/2020 200.50p 209.95p 200.10p 207.00p 9302
23/12/2020 193.00p 200.50p 193.00p 200.50p 9559
22/12/2020 195.50p 201.80p 190.25p 193.00p 7921
21/12/2020 190.50p 197.00p 187.20p 195.50p 27060
18/12/2020 193.50p 193.50p 187.13p 190.50p 10634
17/12/2020 192.50p 193.50p 192.50p 193.50p 5361
16/12/2020 192.50p 194.00p 180.00p 192.50p 23204
15/12/2020 192.50p 192.50p 185.19p 192.50p 1966
14/12/2020 193.50p 194.00p 185.15p 192.50p 12970
11/12/2020 191.00p 193.50p 185.00p 193.50p 28732
10/12/2020 198.50p 204.00p 183.00p 191.00p 85071
09/12/2020 198.50p 205.00p 194.35p 198.50p 3030
08/12/2020 198.50p 202.00p 193.50p 198.50p 1901
07/12/2020 198.50p 203.00p 192.10p 198.50p 14686
04/12/2020 198.50p 204.87p 192.00p 198.50p 21838
03/12/2020 196.00p 200.00p 192.75p 198.50p 15748
02/12/2020 196.00p 200.00p 192.00p 196.00p 26230
01/12/2020 195.00p 195.98p 192.06p 195.00p 20630
30/11/2020 195.00p 195.98p 195.00p 195.00p 6169
27/11/2020 195.00p 200.00p 192.00p 195.00p 59295
26/11/2020 200.00p 202.30p 193.50p 195.00p 16618
25/11/2020 200.00p 202.80p 192.55p 200.00p 8371
24/11/2020 200.00p 205.00p 200.00p 200.00p 4058
23/11/2020 200.00p 207.44p 193.00p 200.00p 14267
20/11/2020 207.50p 207.50p 192.55p 200.00p 10716
19/11/2020 207.50p 214.00p 200.15p 207.50p 11343
18/11/2020 215.00p 218.74p 206.55p 212.50p 24268
17/11/2020 207.50p 223.75p 207.50p 215.00p 27973
16/11/2020 200.00p 219.00p 186.70p 207.50p 59353
13/11/2020 210.00p 214.00p 196.00p 200.00p 28515
12/11/2020 207.50p 216.00p 202.55p 210.00p 14766
10/11/2020 206.00p 221.68p 202.00p 206.00p 21531
09/11/2020 205.00p 230.00p 195.50p 206.00p 35976
06/11/2020 205.00p 205.00p 192.00p 205.00p 15871
05/11/2020 200.00p 205.00p 190.00p 205.00p 25560
04/11/2020 202.50p 208.00p 198.10p 200.00p 2498
03/11/2020 195.00p 219.00p 195.00p 202.50p 31354
02/11/2020 197.50p 204.85p 186.55p 195.00p 14177
30/10/2020 195.00p 209.70p 191.25p 197.50p 2180
29/10/2020 197.50p 201.87p 196.50p 201.87p 8176
28/10/2020 202.50p 204.75p 195.00p 198.13p 53392
27/10/2020 201.25p 206.25p 201.00p 202.50p 26760
26/10/2020 199.37p 202.47p 198.75p 201.25p 34768
23/10/2020 191.88p 203.50p 191.88p 199.37p 40452
22/10/2020 188.13p 195.00p 188.13p 191.88p 24172
21/10/2020 186.87p 190.00p 185.04p 186.87p 64740
20/10/2020 185.63p 188.75p 185.63p 186.87p 13248
19/10/2020 185.00p 187.50p 183.79p 185.63p 13124
16/10/2020 183.75p 186.00p 183.65p 185.00p 16428
15/10/2020 183.75p 186.00p 180.08p 183.75p 7116
14/10/2020 183.75p 186.14p 183.00p 183.75p 4964
13/10/2020 183.75p 187.43p 182.50p 183.75p 8168
12/10/2020 183.75p 186.00p 182.25p 183.75p 7160
09/10/2020 183.75p 186.00p 180.14p 183.75p 4428
08/10/2020 185.00p 187.45p 180.26p 183.75p 3620
07/10/2020 180.00p 185.97p 180.00p 185.00p 20816
06/10/2020 178.13p 183.46p 176.25p 180.00p 24476
05/10/2020 170.00p 179.00p 167.89p 178.13p 39292
02/10/2020 170.00p 171.60p 167.65p 170.00p 9880
01/10/2020 170.00p 170.00p 167.65p 170.00p 1520
30/09/2020 170.00p 173.16p 167.65p 170.00p 4916
29/09/2020 170.00p 172.00p 170.00p 170.00p 8792
28/09/2020 175.00p 175.00p 167.50p 170.00p 14004
25/09/2020 177.50p 177.50p 173.75p 175.00p 2420
24/09/2020 178.13p 178.61p 175.00p 177.50p 9484
23/09/2020 178.13p 178.13p 175.00p 178.13p 3616
22/09/2020 177.50p 179.50p 175.00p 178.13p 5980
21/09/2020 178.13p 182.50p 175.00p 177.50p 19428
18/09/2020 176.25p 178.25p 176.25p 178.13p 5900
17/09/2020 176.25p 177.50p 176.25p 176.25p 6548
16/09/2020 176.25p 177.50p 176.25p 176.25p 10664
15/09/2020 177.50p 177.50p 175.80p 176.25p 3836
14/09/2020 171.88p 179.85p 171.36p 177.50p 20020
11/09/2020 164.37p 172.50p 163.00p 171.88p 26568
10/09/2020 160.00p 167.49p 160.00p 164.37p 6464
09/09/2020 160.00p 162.35p 159.50p 160.00p 10096
08/09/2020 162.50p 163.75p 160.26p 162.50p 12116
07/09/2020 162.50p 164.00p 160.26p 162.50p 4992
04/09/2020 162.50p 163.61p 160.96p 162.50p 4232
03/09/2020 163.13p 163.13p 162.36p 162.50p 4084
02/09/2020 165.63p 165.63p 161.25p 163.13p 16428
01/09/2020 166.25p 166.25p 160.00p 165.63p 18140
28/08/2020 167.50p 168.50p 165.00p 166.25p 2008
27/08/2020 167.50p 169.85p 165.92p 167.50p 13244
26/08/2020 165.00p 168.75p 165.00p 167.50p 10472
25/08/2020 168.75p 168.88p 163.14p 165.00p 25764
24/08/2020 174.37p 174.37p 166.26p 168.75p 49796
21/08/2020 176.87p 176.87p 171.25p 173.13p 39312
20/08/2020 186.25p 186.25p 172.50p 176.87p 58152
19/08/2020 186.25p 190.00p 183.75p 186.25p 1160
18/08/2020 186.25p 190.00p 185.64p 186.25p 23324
17/08/2020 182.50p 190.00p 182.50p 186.25p 38516
14/08/2020 182.50p 184.85p 180.75p 182.50p 8472
13/08/2020 183.12p 184.85p 180.89p 182.50p 15800
12/08/2020 183.12p 186.25p 183.12p 183.12p 9132
11/08/2020 182.50p 186.06p 180.50p 183.12p 25700
10/08/2020 175.00p 184.81p 175.00p 181.88p 38572
07/08/2020 172.50p 179.64p 169.00p 175.00p 46352
06/08/2020 166.25p 174.50p 162.87p 172.50p 28260
05/08/2020 170.62p 170.62p 162.63p 166.25p 16776
04/08/2020 171.88p 175.00p 170.25p 170.62p 31824
03/08/2020 162.50p 171.88p 161.25p 171.88p 22860
31/07/2020 165.00p 165.00p 161.25p 162.50p 5616
30/07/2020 173.75p 174.50p 159.13p 165.00p 69200
29/07/2020 161.25p 174.37p 161.25p 174.37p 42808
28/07/2020 160.00p 162.90p 160.00p 161.25p 24056
27/07/2020 160.00p 163.36p 157.50p 160.00p 15452
24/07/2020 165.00p 165.00p 157.50p 160.00p 23352
23/07/2020 166.25p 170.00p 162.50p 165.00p 19248
22/07/2020 165.63p 169.50p 165.63p 166.25p 13444
21/07/2020 161.87p 168.75p 161.87p 165.63p 15408
20/07/2020 156.25p 162.50p 156.25p 161.25p 32796
17/07/2020 156.25p 157.50p 156.25p 156.25p 22096
16/07/2020 156.88p 166.00p 150.19p 156.25p 176072
15/07/2020 146.25p 150.00p 146.16p 146.88p 8392
14/07/2020 146.25p 148.61p 143.89p 146.25p 7276
13/07/2020 143.75p 148.61p 142.14p 146.25p 22392
10/07/2020 143.75p 145.92p 142.14p 143.75p 5540
09/07/2020 143.75p 145.92p 142.14p 143.75p 25620
08/07/2020 143.75p 145.92p 142.00p 143.75p 2812
07/07/2020 143.75p 146.00p 141.50p 143.75p 33416
06/07/2020 142.50p 144.61p 141.25p 143.75p 10056
03/07/2020 142.50p 143.50p 140.69p 142.50p 7344
02/07/2020 143.75p 146.69p 142.50p 142.50p 12816
01/07/2020 143.75p 143.75p 143.00p 143.75p 696
30/06/2020 143.75p 147.50p 142.75p 143.75p 3988
29/06/2020 143.75p 146.75p 142.69p 143.75p 7064
26/06/2020 143.75p 146.75p 142.65p 143.75p 14328
25/06/2020 146.25p 146.84p 142.25p 143.75p 10864
24/06/2020 146.25p 147.50p 145.25p 146.25p 17520
23/06/2020 146.25p 146.25p 146.25p 146.25p 1556
22/06/2020 146.88p 146.88p 145.00p 146.25p 3076
19/06/2020 146.88p 147.69p 145.11p 146.88p 2816
18/06/2020 147.50p 148.25p 145.25p 146.88p 10984
17/06/2020 148.13p 148.50p 146.25p 147.50p 8308
16/06/2020 148.13p 148.50p 146.50p 148.13p 11112
15/06/2020 144.38p 151.75p 144.38p 148.13p 77952
12/06/2020 137.50p 147.50p 137.50p 144.38p 36752
11/06/2020 141.25p 142.00p 135.89p 137.50p 70568
10/06/2020 138.13p 141.59p 135.89p 141.25p 30516
09/06/2020 138.13p 140.75p 138.13p 138.13p 3704
08/06/2020 138.13p 140.00p 135.39p 138.13p 10368
05/06/2020 138.13p 140.00p 135.39p 138.13p 9908
04/06/2020 138.13p 140.00p 135.39p 138.13p 15308
03/06/2020 139.37p 140.75p 136.25p 138.13p 12824
02/06/2020 139.37p 140.46p 136.54p 139.37p 6604
01/06/2020 139.37p 141.25p 139.37p 139.37p 2676
29/05/2020 139.37p 141.00p 136.50p 139.37p 7376
28/05/2020 138.13p 139.37p 135.79p 139.37p 10436
27/05/2020 139.37p 139.37p 136.36p 138.13p 16616
26/05/2020 137.50p 142.50p 136.89p 139.37p 48600
22/05/2020 137.50p 139.36p 137.50p 137.50p 1600
21/05/2020 140.00p 140.00p 135.22p 137.50p 6820
20/05/2020 141.25p 142.00p 137.50p 140.00p 24260
19/05/2020 144.38p 144.96p 137.50p 141.25p 46160
18/05/2020 145.62p 148.75p 144.25p 144.38p 97736
15/05/2020 141.88p 146.50p 140.11p 145.62p 33932
14/05/2020 143.75p 145.61p 140.50p 141.88p 35600
13/05/2020 143.75p 146.25p 143.75p 143.75p 10776
12/05/2020 143.12p 147.50p 142.91p 145.00p 57336
11/05/2020 132.50p 145.00p 132.50p 143.12p 97384
07/05/2020 132.50p 133.75p 130.15p 132.50p 31572
06/05/2020 136.25p 136.25p 132.50p 132.50p 13164
05/05/2020 133.12p 138.75p 131.44p 136.25p 50012
04/05/2020 130.00p 135.50p 128.89p 133.12p 53396
01/05/2020 126.25p 132.11p 126.25p 130.00p 44212
30/04/2020 125.00p 132.50p 120.55p 126.87p 118208
29/04/2020 115.50p 118.50p 115.25p 115.50p 14852
28/04/2020 115.00p 117.25p 113.25p 115.50p 23076
27/04/2020 107.25p 117.11p 107.25p 115.00p 98616
24/04/2020 107.25p 109.07p 106.75p 107.25p 63188
23/04/2020 107.50p 107.94p 107.25p 107.25p 18280
22/04/2020 106.75p 108.10p 106.75p 107.50p 5868
21/04/2020 106.75p 108.25p 106.51p 106.75p 17288
20/04/2020 106.75p 108.38p 106.50p 106.75p 19528
17/04/2020 107.75p 108.50p 107.50p 108.00p 87084
16/04/2020 103.75p 108.40p 103.51p 107.75p 129092
15/04/2020 106.50p 106.95p 103.75p 103.75p 52160
14/04/2020 102.50p 107.50p 101.00p 106.50p 229816
09/04/2020 97.25p 100.00p 96.56p 100.00p 43580
08/04/2020 97.50p 98.75p 96.03p 97.25p 15796
07/04/2020 93.50p 98.97p 93.50p 97.50p 60756
06/04/2020 93.50p 94.50p 92.50p 93.50p 90940
03/04/2020 93.75p 94.98p 93.00p 93.50p 14460
02/04/2020 93.75p 94.75p 93.75p 93.75p 3788
01/04/2020 94.25p 94.25p 93.00p 93.75p 18680
31/03/2020 94.25p 96.79p 94.25p 94.25p 41344
30/03/2020 94.50p 94.70p 94.25p 94.25p 3720
27/03/2020 94.50p 95.00p 94.50p 94.50p 10656
26/03/2020 92.25p 95.33p 92.25p 94.50p 64848
25/03/2020 91.25p 93.98p 91.25p 92.25p 45700
24/03/2020 92.25p 93.00p 90.22p 91.25p 12700
23/03/2020 91.25p 92.61p 91.25p 92.25p 30188
20/03/2020 89.75p 95.00p 89.75p 91.25p 65816
19/03/2020 92.25p 92.98p 88.42p 89.75p 16112
18/03/2020 95.25p 95.49p 90.50p 92.75p 10084
17/03/2020 96.75p 97.00p 95.25p 95.25p 5944
16/03/2020 111.00p 112.45p 96.50p 96.75p 68456
13/03/2020 111.00p 112.47p 108.53p 111.00p 16848

*Close Price adjusted for both dividends and splits