Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2020 109.25p 112.25p 108.13p 111.00p 33736
11/03/2020 112.50p 113.97p 108.20p 109.25p 37256
10/03/2020 110.75p 113.13p 110.50p 112.50p 44972
09/03/2020 113.50p 113.50p 110.00p 110.75p 10312
06/03/2020 114.50p 114.50p 112.74p 113.50p 4360
05/03/2020 114.75p 115.32p 114.12p 114.50p 8264
04/03/2020 114.50p 115.50p 114.50p 114.75p 24564
03/03/2020 114.50p 115.26p 113.70p 114.50p 12140
02/03/2020 114.50p 115.50p 113.70p 114.50p 23916
28/02/2020 114.50p 115.50p 114.00p 114.75p 30952
27/02/2020 115.75p 115.75p 114.50p 114.50p 1264
26/02/2020 117.75p 117.75p 115.50p 115.75p 23904
25/02/2020 117.75p 118.15p 115.59p 117.75p 3496
24/02/2020 117.75p 117.75p 116.39p 117.75p 6352
21/02/2020 117.75p 119.61p 116.04p 117.75p 37884
20/02/2020 118.75p 118.75p 115.95p 117.75p 7272
19/02/2020 119.75p 120.50p 119.00p 119.50p 18704
18/02/2020 119.75p 119.75p 119.50p 119.75p 88
17/02/2020 119.00p 121.25p 119.00p 119.75p 14284
14/02/2020 119.00p 120.50p 119.00p 119.00p 5128
13/02/2020 119.00p 120.00p 119.00p 119.00p 3660
12/02/2020 119.00p 120.00p 118.50p 119.00p 4720
11/02/2020 118.75p 120.50p 118.75p 119.00p 25848
10/02/2020 120.00p 120.25p 118.75p 118.75p 12696
07/02/2020 120.25p 121.00p 120.00p 120.00p 180
06/02/2020 120.25p 121.25p 119.25p 120.25p 13912
05/02/2020 119.50p 121.25p 119.50p 120.25p 8000
04/02/2020 119.50p 122.00p 119.00p 119.50p 8304
03/02/2020 119.75p 120.50p 119.19p 119.50p 8484
31/01/2020 119.75p 120.50p 119.00p 119.00p 4384
30/01/2020 118.75p 121.25p 117.75p 119.75p 18236
29/01/2020 118.75p 119.75p 118.75p 118.75p 7136
28/01/2020 119.50p 119.56p 117.50p 118.75p 11964
27/01/2020 119.75p 121.24p 119.50p 119.50p 2168
24/01/2020 119.75p 121.75p 119.75p 119.75p 8400
23/01/2020 119.75p 121.75p 119.75p 119.75p 3132
22/01/2020 119.75p 120.50p 119.75p 119.75p 8000
21/01/2020 119.75p 121.75p 118.39p 119.75p 11328
20/01/2020 119.75p 121.75p 118.39p 119.75p 15788
17/01/2020 119.75p 121.75p 119.56p 119.75p 7484
16/01/2020 119.75p 122.00p 119.56p 119.75p 2780
15/01/2020 119.75p 121.81p 118.39p 119.75p 6168
14/01/2020 119.75p 121.68p 119.75p 119.75p 22716
13/01/2020 119.75p 121.55p 119.75p 119.75p 17416
10/01/2020 119.75p 121.48p 118.39p 119.75p 10464
09/01/2020 119.75p 122.00p 119.75p 119.75p 11588
08/01/2020 119.75p 121.48p 119.28p 119.75p 4792
07/01/2020 119.75p 121.48p 119.75p 119.75p 6560
06/01/2020 119.75p 121.53p 119.30p 119.75p 8236
03/01/2020 119.75p 121.54p 119.30p 119.75p 4992
02/01/2020 119.75p 121.55p 119.75p 119.75p 3808
31/12/2019 119.75p 121.75p 118.83p 119.75p 8468
30/12/2019 119.75p 121.50p 119.75p 119.75p 21636
27/12/2019 119.75p 121.04p 119.75p 119.75p 9592
24/12/2019 119.75p 121.04p 118.56p 119.75p 840
23/12/2019 119.75p 121.06p 118.56p 119.75p 8324
20/12/2019 119.75p 121.04p 118.56p 119.75p 6808
19/12/2019 119.75p 121.06p 118.56p 119.75p 8124
18/12/2019 119.75p 121.12p 118.56p 119.75p 2580
17/12/2019 118.50p 121.25p 118.50p 119.75p 8584
16/12/2019 119.50p 120.75p 118.50p 118.50p 19084
13/12/2019 118.75p 121.50p 118.75p 119.50p 73488
12/12/2019 118.75p 120.00p 118.50p 118.75p 4844
11/12/2019 118.75p 120.00p 118.06p 118.75p 2328
10/12/2019 118.75p 120.00p 118.06p 118.75p 2136
09/12/2019 119.00p 120.00p 118.75p 118.75p 2856
06/12/2019 119.00p 119.75p 119.00p 119.00p 3588
05/12/2019 119.00p 119.50p 118.00p 119.00p 44940
04/12/2019 119.00p 119.50p 119.00p 119.00p 2508
03/12/2019 119.00p 119.00p 118.00p 119.00p 20
02/12/2019 119.00p 120.00p 118.12p 119.00p 3528
29/11/2019 118.75p 119.68p 118.75p 119.00p 4200
28/11/2019 118.75p 119.68p 118.75p 118.75p 7672
27/11/2019 118.75p 119.75p 118.75p 118.75p 9728
26/11/2019 118.75p 119.18p 118.00p 118.75p 8824
25/11/2019 118.75p 118.75p 117.50p 118.75p 388
22/11/2019 118.75p 119.18p 118.75p 118.75p 6380
21/11/2019 118.75p 119.25p 118.75p 118.75p 180
20/11/2019 118.50p 119.24p 117.50p 118.75p 13596
19/11/2019 118.50p 119.47p 117.03p 118.50p 3960
18/11/2019 118.50p 119.49p 118.50p 118.50p 824
15/11/2019 118.50p 119.75p 118.50p 118.50p 3488
14/11/2019 118.50p 119.75p 118.50p 118.50p 716
13/11/2019 120.50p 121.00p 120.50p 120.50p 9724
12/11/2019 120.25p 121.00p 118.55p 120.50p 13852
11/11/2019 121.75p 121.75p 119.50p 120.25p 12724
08/11/2019 121.50p 121.50p 121.50p 121.50p 0
07/11/2019 121.50p 122.00p 121.20p 121.50p 6740
06/11/2019 121.50p 122.50p 121.50p 121.50p 18736
05/11/2019 120.25p 122.50p 119.59p 121.50p 12924
04/11/2019 120.25p 120.69p 119.59p 120.25p 19792
01/11/2019 120.25p 120.62p 120.25p 120.25p 400
31/10/2019 120.75p 120.75p 120.58p 120.75p 6660
30/10/2019 120.75p 120.75p 120.32p 120.75p 7000
29/10/2019 118.75p 121.50p 118.75p 120.75p 23588
28/10/2019 117.75p 120.09p 117.48p 118.75p 15212
25/10/2019 117.75p 117.75p 117.48p 117.75p 8392
24/10/2019 117.75p 117.75p 117.00p 117.75p 9672
23/10/2019 117.75p 117.75p 117.50p 117.75p 13960
22/10/2019 117.75p 118.50p 117.00p 117.75p 62376
21/10/2019 117.75p 117.75p 117.00p 117.75p 4884
18/10/2019 117.75p 117.75p 117.75p 117.75p 15572
17/10/2019 117.75p 117.75p 117.75p 117.75p 5636
16/10/2019 117.25p 117.75p 116.00p 117.25p 20808
15/10/2019 117.25p 117.25p 116.00p 117.25p 4000
14/10/2019 117.25p 118.47p 116.00p 117.25p 4888
11/10/2019 116.75p 118.50p 116.00p 117.25p 11864
10/10/2019 116.75p 116.75p 116.00p 116.75p 1184
09/10/2019 116.75p 116.75p 116.00p 116.75p 4640
08/10/2019 119.00p 119.00p 116.50p 116.75p 19100
07/10/2019 119.00p 119.00p 116.98p 119.00p 4000
04/10/2019 119.00p 119.00p 118.75p 119.00p 420
03/10/2019 118.75p 119.37p 117.50p 119.00p 10848
02/10/2019 120.50p 120.50p 117.50p 118.75p 3836
01/10/2019 121.75p 122.50p 120.50p 120.50p 17504
30/09/2019 121.25p 122.00p 121.25p 121.75p 38712
27/09/2019 121.00p 122.00p 120.42p 120.50p 20960
26/09/2019 121.00p 122.15p 120.00p 121.00p 24324
25/09/2019 123.50p 123.50p 121.25p 121.25p 22028
24/09/2019 125.13p 125.13p 123.25p 123.50p 28652
23/09/2019 124.50p 125.50p 123.89p 125.13p 14288
20/09/2019 122.00p 125.00p 122.00p 124.50p 26392
19/09/2019 117.50p 122.50p 117.50p 122.00p 53720
18/09/2019 118.50p 118.50p 117.30p 117.50p 33124
17/09/2019 114.00p 117.25p 113.36p 117.25p 46416
16/09/2019 113.75p 114.03p 113.25p 114.00p 4896
13/09/2019 113.75p 113.75p 113.22p 113.75p 6236
12/09/2019 113.75p 113.75p 113.00p 113.75p 22416
11/09/2019 114.00p 114.00p 112.60p 113.75p 2032
10/09/2019 114.00p 114.01p 114.00p 114.00p 2000
09/09/2019 114.00p 114.04p 114.00p 114.00p 5124
06/09/2019 114.00p 114.05p 114.00p 114.00p 1020
05/09/2019 114.00p 114.50p 112.59p 114.00p 38992
04/09/2019 114.00p 114.25p 114.00p 114.00p 2000
03/09/2019 114.00p 114.00p 113.00p 114.00p 1768
02/09/2019 114.50p 114.75p 113.00p 114.00p 5000
30/08/2019 116.00p 116.00p 114.00p 114.50p 4084
29/08/2019 116.00p 116.00p 116.00p 116.00p 3680
28/08/2019 116.00p 116.00p 116.00p 116.00p 1200
27/08/2019 116.00p 116.00p 114.55p 116.00p 404
23/08/2019 116.00p 116.00p 114.55p 116.00p 2848
22/08/2019 116.00p 116.00p 113.75p 116.00p 5460
21/08/2019 116.50p 116.50p 114.55p 116.00p 8304
20/08/2019 116.50p 116.75p 114.55p 116.50p 6440
19/08/2019 116.50p 116.75p 116.50p 116.50p 344
16/08/2019 117.25p 117.25p 114.50p 116.50p 4800
15/08/2019 117.50p 117.50p 115.00p 117.25p 2016
14/08/2019 117.75p 118.18p 117.75p 117.75p 2400
13/08/2019 117.75p 118.23p 116.05p 117.75p 4760
12/08/2019 119.25p 119.25p 116.00p 117.75p 10880
09/08/2019 119.25p 119.62p 117.50p 119.25p 5336
08/08/2019 120.00p 120.21p 117.50p 119.25p 22256
07/08/2019 120.00p 120.21p 119.50p 120.00p 8404
06/08/2019 120.00p 120.25p 120.00p 120.00p 7100
05/08/2019 120.00p 120.70p 119.38p 120.00p 12192
02/08/2019 120.00p 120.70p 120.00p 120.00p 6344
01/08/2019 118.25p 121.50p 118.25p 120.00p 30620
31/07/2019 118.25p 119.92p 118.25p 118.25p 7004
30/07/2019 117.50p 120.00p 117.50p 119.00p 47004
29/07/2019 117.50p 118.12p 117.50p 117.50p 14272
26/07/2019 117.50p 118.50p 117.50p 118.00p 40200
25/07/2019 117.50p 117.50p 115.05p 117.50p 5600
24/07/2019 117.50p 119.00p 117.50p 117.50p 3476
23/07/2019 118.75p 119.50p 115.05p 117.50p 7152
22/07/2019 115.00p 119.75p 113.83p 118.75p 50072
19/07/2019 115.25p 115.60p 115.00p 115.00p 1200
18/07/2019 114.00p 120.50p 113.80p 115.25p 62100
17/07/2019 110.00p 111.50p 110.00p 110.50p 8712
16/07/2019 110.00p 110.00p 110.00p 110.00p 13380
15/07/2019 110.00p 110.98p 109.54p 110.00p 7932
12/07/2019 110.00p 110.98p 109.54p 110.00p 11496
11/07/2019 109.25p 111.00p 109.25p 110.00p 9884
10/07/2019 109.25p 110.06p 109.25p 109.25p 17888
09/07/2019 109.25p 110.06p 108.76p 109.25p 4540
08/07/2019 108.75p 110.03p 108.25p 109.25p 16792
05/07/2019 108.75p 109.35p 108.03p 108.75p 5944
04/07/2019 108.75p 109.35p 108.75p 108.75p 7116
03/07/2019 108.75p 109.37p 108.75p 108.75p 2912
02/07/2019 108.75p 109.50p 108.03p 108.75p 9480
01/07/2019 108.75p 109.57p 107.50p 108.75p 15680
28/06/2019 110.00p 111.12p 107.50p 108.75p 8648
27/06/2019 110.00p 110.00p 110.00p 110.00p 0
26/06/2019 111.25p 111.37p 110.00p 110.00p 9368
25/06/2019 113.25p 113.25p 110.00p 111.25p 13492
24/06/2019 113.25p 113.25p 112.00p 113.25p 9680
21/06/2019 113.25p 113.25p 113.25p 113.25p 0
20/06/2019 113.25p 113.25p 112.00p 113.25p 1372
19/06/2019 113.25p 113.25p 112.00p 113.25p 8956
18/06/2019 113.25p 113.25p 113.15p 113.25p 12172
17/06/2019 113.25p 113.36p 113.25p 113.25p 2976
14/06/2019 113.25p 113.37p 112.00p 113.25p 4064
13/06/2019 113.25p 113.43p 112.00p 113.25p 3596
12/06/2019 113.25p 113.50p 113.25p 113.25p 3744
11/06/2019 113.25p 115.00p 112.00p 113.25p 3952
10/06/2019 113.25p 113.75p 113.25p 113.25p 3792
07/06/2019 113.25p 113.75p 111.50p 113.25p 12424
06/06/2019 113.25p 113.25p 111.56p 113.25p 76828
05/06/2019 113.25p 113.25p 113.25p 113.25p 2672
04/06/2019 113.75p 113.75p 112.50p 113.25p 10624
03/06/2019 115.00p 116.87p 112.50p 113.75p 20420

*Close Price adjusted for both dividends and splits