Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2019 116.25p 117.12p 113.14p 115.00p 22756
30/05/2019 117.00p 117.12p 116.25p 116.25p 3932
29/05/2019 117.25p 117.75p 116.64p 117.00p 2300
28/05/2019 117.50p 117.50p 117.00p 117.25p 3496
24/05/2019 118.50p 118.50p 117.50p 117.50p 7632
23/05/2019 117.75p 118.50p 117.75p 118.50p 2536
22/05/2019 117.75p 117.75p 117.62p 117.75p 4000
21/05/2019 117.75p 117.75p 117.50p 117.75p 1704
20/05/2019 118.00p 118.00p 117.50p 117.75p 2228
17/05/2019 120.00p 120.00p 118.00p 118.00p 3092
16/05/2019 121.00p 121.00p 118.58p 120.00p 6896
15/05/2019 120.75p 123.50p 119.55p 121.50p 7968
14/05/2019 120.75p 122.05p 118.55p 120.75p 5252
13/05/2019 120.75p 122.05p 119.00p 120.75p 4832
10/05/2019 120.00p 120.75p 119.00p 120.75p 6088
09/05/2019 120.00p 120.50p 120.00p 120.00p 3688
08/05/2019 120.00p 122.00p 120.00p 120.00p 1100
07/05/2019 116.00p 122.50p 115.56p 120.00p 33872
03/05/2019 115.25p 117.44p 115.25p 116.00p 11372
02/05/2019 115.25p 115.55p 114.16p 115.25p 11764
01/05/2019 115.25p 115.60p 115.25p 115.25p 2380
30/04/2019 115.25p 115.60p 114.16p 115.25p 4216
29/04/2019 115.25p 116.22p 115.25p 115.25p 4932
26/04/2019 115.25p 116.22p 114.54p 115.25p 17940
25/04/2019 115.25p 116.22p 114.31p 115.25p 21520
24/04/2019 115.25p 116.50p 114.26p 115.25p 16116
23/04/2019 115.25p 116.50p 114.08p 115.25p 21884
18/04/2019 115.25p 115.63p 114.08p 115.25p 9156
17/04/2019 115.25p 115.63p 115.00p 115.25p 13860
16/04/2019 115.50p 115.88p 114.00p 115.25p 53084
15/04/2019 115.50p 116.00p 113.56p 115.50p 16404
12/04/2019 115.50p 115.87p 113.55p 115.50p 14824
11/04/2019 115.50p 116.00p 113.76p 115.50p 8172
10/04/2019 114.75p 116.00p 114.75p 115.50p 1428
09/04/2019 114.75p 116.00p 113.29p 114.75p 3632
08/04/2019 114.75p 116.12p 113.13p 114.75p 123008
05/04/2019 114.75p 115.50p 113.05p 114.75p 33576
04/04/2019 114.25p 115.50p 113.25p 114.75p 10680
03/04/2019 116.25p 116.25p 113.41p 114.75p 44720
02/04/2019 116.25p 116.62p 116.25p 116.25p 404
01/04/2019 117.50p 117.50p 115.05p 116.25p 11080
29/03/2019 114.13p 117.50p 114.13p 116.88p 17780
28/03/2019 114.37p 114.75p 112.50p 113.75p 69000
27/03/2019 120.25p 120.25p 114.37p 114.37p 24800
26/03/2019 120.25p 121.00p 118.13p 120.25p 5652
25/03/2019 120.00p 121.22p 118.05p 120.25p 26248
22/03/2019 120.00p 121.22p 120.00p 120.00p 4840
21/03/2019 120.00p 121.22p 117.55p 120.00p 5844
20/03/2019 119.38p 120.87p 117.50p 120.00p 5560
19/03/2019 125.00p 125.00p 119.38p 119.38p 26896
18/03/2019 125.00p 126.50p 122.50p 125.00p 30768
15/03/2019 125.00p 126.63p 123.50p 125.00p 20000
14/03/2019 123.75p 126.94p 123.50p 125.00p 17472
13/03/2019 125.00p 125.00p 122.50p 123.75p 13228
12/03/2019 125.00p 125.75p 123.04p 125.00p 9084
11/03/2019 125.00p 126.50p 123.04p 125.00p 3424
08/03/2019 126.25p 126.75p 125.00p 125.00p 8956
07/03/2019 128.25p 129.75p 122.50p 126.25p 19932
06/03/2019 128.25p 128.75p 128.25p 128.25p 19780
05/03/2019 128.25p 128.25p 126.55p 128.25p 19464
04/03/2019 127.25p 128.75p 126.63p 128.25p 11152
01/03/2019 127.25p 128.50p 126.06p 127.25p 6756
28/02/2019 127.25p 127.25p 127.25p 127.25p 0
27/02/2019 126.75p 127.50p 126.00p 127.25p 26440
26/02/2019 126.75p 127.50p 126.75p 126.75p 20
25/02/2019 126.00p 127.00p 126.00p 126.75p 14492
22/02/2019 126.00p 127.00p 125.25p 126.00p 3520
21/02/2019 128.00p 128.00p 126.00p 126.00p 2632
20/02/2019 128.00p 129.12p 126.25p 128.00p 4340
19/02/2019 128.25p 129.25p 128.00p 128.00p 1920
18/02/2019 128.25p 129.50p 127.53p 128.25p 18564
15/02/2019 128.25p 129.75p 127.53p 128.25p 42652
14/02/2019 127.75p 130.00p 127.40p 127.75p 11064
13/02/2019 126.50p 130.00p 126.50p 128.00p 28172
12/02/2019 125.25p 127.50p 125.25p 126.50p 7840
11/02/2019 125.75p 127.50p 125.05p 125.25p 40840
08/02/2019 123.75p 127.00p 123.75p 125.75p 41876
07/02/2019 125.25p 126.75p 123.55p 123.75p 47456
06/02/2019 121.88p 126.00p 121.88p 125.25p 50184
05/02/2019 121.88p 121.88p 121.88p 121.88p 0
04/02/2019 121.88p 123.75p 120.14p 121.88p 16332
01/02/2019 121.88p 123.00p 121.88p 121.88p 4064
31/01/2019 121.75p 122.87p 121.75p 122.87p 16372
30/01/2019 120.00p 122.50p 120.00p 121.75p 4696
29/01/2019 117.50p 118.50p 117.50p 117.50p 4512
28/01/2019 118.75p 118.75p 115.39p 117.50p 2392
25/01/2019 118.75p 118.75p 118.50p 118.75p 2524
24/01/2019 118.75p 118.75p 117.50p 118.75p 10212
23/01/2019 118.75p 118.75p 117.00p 118.75p 12740
22/01/2019 117.50p 119.12p 117.50p 118.75p 2476
21/01/2019 117.50p 117.50p 115.25p 117.50p 3064
18/01/2019 116.88p 119.00p 115.25p 117.50p 13504
17/01/2019 116.88p 118.12p 115.25p 116.88p 524
16/01/2019 116.88p 118.12p 116.88p 116.88p 1000
15/01/2019 116.25p 116.88p 116.25p 116.88p 9504
14/01/2019 116.25p 116.25p 116.25p 116.25p 0
11/01/2019 116.25p 116.69p 115.05p 116.25p 4184
10/01/2019 116.25p 116.75p 116.25p 116.25p 400
09/01/2019 116.25p 116.75p 115.05p 116.25p 504
08/01/2019 115.75p 116.80p 115.75p 116.25p 120
07/01/2019 115.25p 117.12p 114.00p 115.75p 6432
04/01/2019 116.25p 117.15p 115.00p 115.25p 6904
03/01/2019 116.25p 116.25p 115.28p 116.25p 4000
02/01/2019 116.25p 117.21p 115.28p 116.25p 6052
31/12/2018 116.25p 117.25p 116.21p 116.25p 2760
28/12/2018 116.25p 117.21p 116.25p 116.25p 1000
27/12/2018 116.50p 117.25p 116.25p 116.25p 1920
24/12/2018 116.50p 117.25p 116.50p 116.50p 428
21/12/2018 112.50p 117.50p 112.50p 116.50p 15076
20/12/2018 115.63p 115.63p 112.50p 112.50p 12652
19/12/2018 115.63p 116.25p 115.63p 115.63p 140
18/12/2018 115.63p 116.50p 113.75p 115.63p 2852
17/12/2018 116.88p 118.62p 116.00p 116.00p 8956
14/12/2018 116.88p 116.88p 116.75p 116.88p 5804
13/12/2018 116.88p 116.88p 116.75p 116.88p 2560
12/12/2018 118.25p 118.25p 116.50p 116.88p 11156
11/12/2018 118.25p 119.94p 116.85p 118.25p 6924
10/12/2018 118.25p 120.00p 117.00p 118.25p 6464
07/12/2018 118.25p 120.00p 116.91p 118.25p 10384
06/12/2018 117.62p 120.00p 116.91p 118.25p 104012
05/12/2018 117.62p 118.75p 116.75p 117.62p 2416
04/12/2018 118.12p 118.75p 118.12p 118.12p 244
03/12/2018 118.12p 118.75p 118.12p 118.12p 6628
30/11/2018 121.25p 122.38p 117.62p 118.12p 19220
29/11/2018 122.13p 122.38p 120.25p 121.25p 1484
28/11/2018 122.13p 122.13p 120.14p 122.13p 4000
27/11/2018 120.62p 122.13p 120.50p 122.13p 12000
26/11/2018 120.62p 120.62p 120.25p 120.62p 4672
23/11/2018 120.62p 120.62p 120.05p 120.62p 5948
22/11/2018 119.38p 121.25p 117.75p 120.62p 7568
21/11/2018 121.25p 121.25p 119.00p 119.38p 15368
20/11/2018 121.25p 121.25p 121.25p 121.25p 0
19/11/2018 121.25p 122.50p 120.05p 121.25p 5688
16/11/2018 122.00p 122.00p 120.05p 121.25p 5200
15/11/2018 125.75p 125.75p 122.00p 122.00p 18000
14/11/2018 127.00p 128.00p 125.44p 127.00p 17300
13/11/2018 128.25p 129.00p 125.00p 127.00p 43628
12/11/2018 126.75p 130.00p 126.62p 128.25p 41656
09/11/2018 125.75p 127.80p 124.60p 126.75p 47688
08/11/2018 115.50p 125.75p 115.50p 125.75p 77668
07/11/2018 111.00p 115.25p 111.00p 115.25p 26184
06/11/2018 111.00p 112.00p 111.00p 111.00p 3448
05/11/2018 111.00p 112.00p 111.00p 111.00p 1844
02/11/2018 109.00p 111.25p 108.08p 110.75p 15920
01/11/2018 109.00p 109.00p 108.50p 109.00p 3224
31/10/2018 107.38p 108.75p 106.91p 108.50p 26000
30/10/2018 107.38p 108.50p 107.38p 107.38p 52
29/10/2018 108.12p 110.16p 107.38p 107.38p 8000
26/10/2018 108.12p 110.00p 106.30p 108.12p 22116
25/10/2018 108.12p 108.12p 104.63p 108.12p 46868
24/10/2018 113.00p 113.00p 107.50p 108.12p 27116
23/10/2018 109.38p 114.00p 109.38p 113.00p 24404
22/10/2018 109.12p 110.33p 109.00p 109.38p 16368
19/10/2018 109.12p 109.50p 109.12p 109.12p 10040
18/10/2018 109.12p 109.50p 109.12p 109.12p 6800
17/10/2018 108.75p 109.25p 108.62p 109.12p 12448
16/10/2018 108.50p 108.75p 108.00p 108.75p 13860
15/10/2018 107.25p 108.25p 107.25p 108.25p 2856
12/10/2018 104.00p 109.06p 104.00p 107.25p 23772
11/10/2018 107.50p 107.50p 102.55p 104.00p 55776
10/10/2018 119.00p 119.00p 109.87p 111.00p 76044
09/10/2018 121.50p 122.50p 118.00p 119.00p 20872
08/10/2018 124.75p 124.75p 121.50p 121.50p 16612
05/10/2018 127.25p 127.25p 124.75p 124.75p 11756
04/10/2018 127.25p 128.00p 126.64p 127.25p 9400
03/10/2018 128.25p 128.25p 127.00p 127.25p 23252
02/10/2018 127.50p 128.50p 126.56p 128.00p 16916
01/10/2018 127.50p 128.50p 126.50p 127.50p 696
28/09/2018 127.50p 128.50p 127.50p 127.50p 4400
27/09/2018 127.50p 127.50p 126.50p 127.50p 400
26/09/2018 124.25p 128.75p 124.25p 127.50p 34544
25/09/2018 124.25p 125.50p 123.05p 124.25p 5560
24/09/2018 125.50p 125.50p 123.05p 124.25p 14168
21/09/2018 125.50p 125.50p 125.10p 125.50p 6604
20/09/2018 125.50p 125.50p 125.25p 125.50p 2400
19/09/2018 125.50p 128.06p 125.25p 125.50p 10764
18/09/2018 125.50p 125.50p 125.25p 125.50p 8
17/09/2018 125.50p 126.50p 125.50p 125.50p 156
14/09/2018 125.50p 126.50p 125.25p 125.50p 8612
13/09/2018 127.00p 128.87p 125.10p 125.50p 21548
12/09/2018 127.00p 129.00p 126.25p 127.00p 8240
11/09/2018 127.00p 128.96p 126.25p 127.00p 3544
10/09/2018 125.00p 126.50p 125.00p 126.25p 10236
07/09/2018 124.25p 127.50p 123.89p 125.00p 11968
06/09/2018 124.25p 126.00p 123.25p 124.25p 1588
05/09/2018 124.25p 126.00p 123.50p 124.25p 5484
04/09/2018 123.00p 125.31p 121.05p 124.25p 26540
03/09/2018 123.00p 123.00p 121.05p 123.00p 3120
31/08/2018 123.00p 124.62p 123.00p 123.00p 2004
30/08/2018 122.50p 123.00p 121.05p 123.00p 13780
29/08/2018 123.00p 124.75p 123.00p 123.00p 1600
28/08/2018 123.00p 124.75p 123.00p 123.00p 9384
24/08/2018 123.00p 124.75p 121.56p 123.00p 15904
23/08/2018 121.25p 125.38p 121.25p 123.00p 32596
22/08/2018 121.25p 122.50p 121.00p 121.25p 6892
21/08/2018 119.38p 122.50p 119.38p 121.25p 11692
20/08/2018 117.88p 122.81p 117.00p 119.38p 18620
17/08/2018 116.50p 118.50p 114.49p 117.88p 22332
16/08/2018 116.38p 117.50p 113.94p 116.50p 14528
15/08/2018 114.00p 122.25p 112.54p 117.50p 77756

*Close Price adjusted for both dividends and splits