Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2018 114.00p 115.17p 113.75p 114.00p 26780
13/08/2018 114.00p 115.17p 113.75p 114.00p 15880
10/08/2018 112.87p 115.17p 112.87p 114.00p 5192
09/08/2018 113.37p 114.47p 111.91p 113.37p 8996
08/08/2018 113.37p 113.47p 111.54p 113.37p 38088
07/08/2018 114.25p 114.25p 111.50p 113.37p 26176
06/08/2018 114.00p 114.61p 113.63p 114.00p 11768
03/08/2018 114.50p 116.22p 112.75p 114.00p 21952
02/08/2018 114.37p 116.22p 113.39p 114.50p 10140
01/08/2018 113.75p 113.75p 112.50p 113.75p 696
31/07/2018 113.75p 115.00p 113.00p 113.75p 22192
30/07/2018 113.75p 114.37p 113.75p 113.75p 4360
27/07/2018 111.87p 113.75p 110.00p 113.75p 16904
26/07/2018 112.50p 112.50p 110.00p 111.87p 7140
25/07/2018 115.75p 115.75p 112.50p 112.50p 15312
24/07/2018 115.75p 115.75p 114.50p 115.75p 8000
23/07/2018 115.75p 115.75p 115.75p 115.75p 0
20/07/2018 112.50p 117.57p 112.50p 115.75p 70064
19/07/2018 115.00p 115.00p 110.00p 112.50p 104896
18/07/2018 117.12p 117.75p 115.75p 117.75p 9420
17/07/2018 116.25p 117.50p 115.25p 117.12p 16716
16/07/2018 116.25p 117.50p 115.25p 116.25p 19244
13/07/2018 116.75p 117.50p 116.03p 116.25p 2160
12/07/2018 118.75p 118.75p 114.25p 116.75p 36536
11/07/2018 118.75p 119.72p 117.89p 118.75p 6256
10/07/2018 122.75p 122.75p 118.75p 118.75p 40928
09/07/2018 122.75p 123.57p 121.61p 122.75p 6440
06/07/2018 122.50p 123.08p 121.50p 122.75p 8996
05/07/2018 122.75p 122.75p 121.69p 122.50p 4128
04/07/2018 122.25p 124.00p 121.89p 122.75p 5192
03/07/2018 122.25p 122.25p 121.55p 122.25p 9832
02/07/2018 122.75p 123.00p 121.65p 122.25p 21688
29/06/2018 122.75p 122.75p 122.75p 122.75p 12424
28/06/2018 122.75p 123.50p 122.75p 122.75p 4448
27/06/2018 122.75p 123.50p 122.55p 122.75p 16504
26/06/2018 122.75p 122.75p 122.05p 122.75p 220
25/06/2018 123.00p 123.27p 122.16p 122.75p 9608
22/06/2018 123.25p 123.27p 122.05p 123.00p 6960
21/06/2018 123.25p 123.30p 122.55p 123.25p 24628
20/06/2018 123.00p 123.40p 122.80p 123.25p 13092
19/06/2018 125.75p 125.75p 121.25p 123.00p 14292
18/06/2018 125.25p 125.75p 124.50p 125.75p 5124
15/06/2018 123.25p 125.80p 123.25p 125.25p 25880
14/06/2018 127.00p 127.58p 122.51p 123.25p 59300
13/06/2018 127.75p 127.75p 126.50p 127.00p 3420
12/06/2018 127.25p 128.43p 126.00p 127.75p 10820
11/06/2018 128.75p 128.75p 126.00p 127.25p 13560
08/06/2018 126.75p 128.75p 126.75p 128.75p 11948
07/06/2018 125.75p 127.50p 125.75p 126.75p 1332
06/06/2018 123.75p 125.75p 122.58p 125.75p 13600
05/06/2018 123.75p 123.75p 122.55p 123.75p 6652
04/06/2018 125.75p 125.75p 122.50p 123.75p 40772
01/06/2018 125.75p 125.75p 124.50p 125.75p 17712
31/05/2018 126.50p 126.50p 125.00p 125.75p 8544
30/05/2018 126.50p 127.50p 125.55p 126.50p 4876
29/05/2018 126.50p 126.50p 126.50p 126.50p 0
25/05/2018 126.50p 127.50p 125.50p 126.50p 24100
24/05/2018 126.50p 127.30p 126.50p 126.50p 1600
23/05/2018 126.50p 126.50p 126.50p 126.50p 0
22/05/2018 126.00p 127.30p 125.00p 126.50p 7520
21/05/2018 127.75p 127.75p 125.00p 126.00p 28632
18/05/2018 128.75p 130.00p 126.50p 127.75p 6956
17/05/2018 130.50p 130.50p 127.50p 128.75p 10112
16/05/2018 129.00p 130.50p 128.83p 130.00p 24336
15/05/2018 129.00p 129.50p 128.81p 129.00p 1308
14/05/2018 129.00p 129.72p 128.75p 129.00p 35824
11/05/2018 128.00p 129.00p 127.55p 129.00p 17992
10/05/2018 128.00p 128.50p 127.17p 128.00p 15312
09/05/2018 125.75p 128.25p 125.25p 128.00p 25040
08/05/2018 126.25p 126.25p 125.05p 125.75p 9680
04/05/2018 127.25p 127.25p 123.75p 125.75p 34912
03/05/2018 127.25p 129.50p 126.50p 128.00p 9776
02/05/2018 128.00p 128.00p 126.50p 127.25p 19620
01/05/2018 123.75p 128.60p 123.75p 128.00p 29160
30/04/2018 127.00p 127.00p 122.75p 123.75p 48944
27/04/2018 126.50p 128.00p 125.44p 127.00p 3284
26/04/2018 127.00p 127.00p 125.75p 126.50p 1760
25/04/2018 127.00p 127.50p 125.50p 127.00p 23788
24/04/2018 125.50p 127.50p 124.50p 127.00p 6400
23/04/2018 125.50p 126.25p 124.50p 125.50p 5800
20/04/2018 124.25p 126.87p 124.25p 125.50p 38736
19/04/2018 124.25p 125.25p 123.65p 124.25p 8328
18/04/2018 124.25p 125.50p 123.90p 124.25p 13840
17/04/2018 124.25p 125.47p 123.87p 124.25p 2576
16/04/2018 124.25p 125.47p 123.54p 124.25p 2012
13/04/2018 124.25p 125.50p 123.54p 124.25p 3916
12/04/2018 124.25p 124.25p 123.00p 124.25p 32536
11/04/2018 124.50p 125.50p 123.53p 124.25p 4872
10/04/2018 118.25p 125.29p 117.31p 124.50p 60316
09/04/2018 116.75p 119.45p 116.38p 118.25p 21736
06/04/2018 117.00p 118.22p 115.39p 116.75p 90960
05/04/2018 118.75p 118.75p 116.00p 117.00p 14744
04/04/2018 119.12p 119.12p 117.00p 118.75p 36000
03/04/2018 123.00p 123.00p 116.75p 119.12p 47752
29/03/2018 122.38p 122.38p 121.00p 122.38p 2632
28/03/2018 123.50p 124.47p 121.64p 122.38p 38516
27/03/2018 123.75p 124.47p 122.50p 123.50p 15576
26/03/2018 125.50p 127.00p 123.75p 123.75p 18868
23/03/2018 125.50p 125.50p 124.05p 125.50p 6784
22/03/2018 125.50p 126.75p 125.50p 125.50p 7144
21/03/2018 125.50p 127.00p 124.63p 125.50p 30980
20/03/2018 126.00p 127.11p 123.50p 125.50p 16896
19/03/2018 126.00p 127.00p 125.25p 126.00p 33956
16/03/2018 126.75p 127.00p 125.75p 126.00p 17580
15/03/2018 126.75p 127.97p 126.75p 126.75p 2732
14/03/2018 126.50p 127.97p 124.50p 126.75p 20332
13/03/2018 127.25p 128.00p 125.75p 126.50p 14852
12/03/2018 127.25p 128.00p 126.55p 127.25p 16248
09/03/2018 127.25p 128.00p 126.55p 127.25p 6540
08/03/2018 126.50p 128.00p 125.50p 127.25p 10964
07/03/2018 128.25p 129.00p 125.53p 126.50p 13888
06/03/2018 126.75p 128.50p 125.50p 128.25p 30248
05/03/2018 126.75p 127.00p 125.38p 126.75p 18912
02/03/2018 129.00p 129.00p 125.66p 126.75p 21404
01/03/2018 130.75p 133.62p 129.00p 129.00p 12700
28/02/2018 129.50p 132.50p 128.46p 130.75p 27820
27/02/2018 128.00p 130.00p 128.00p 129.50p 24200
26/02/2018 126.25p 128.67p 125.89p 128.00p 24308
23/02/2018 127.50p 127.50p 126.25p 126.25p 17724
22/02/2018 128.00p 128.50p 126.64p 127.50p 19820
21/02/2018 124.75p 128.75p 124.75p 128.00p 31392
20/02/2018 124.50p 126.50p 122.00p 124.75p 34488
19/02/2018 123.00p 127.50p 123.00p 124.50p 84532
16/02/2018 122.50p 124.47p 121.75p 123.00p 58516
15/02/2018 126.25p 126.25p 113.00p 122.50p 289912
14/02/2018 131.25p 135.00p 131.25p 134.25p 42556
13/02/2018 129.25p 131.25p 129.25p 130.25p 3400
12/02/2018 127.25p 130.00p 125.60p 129.25p 26984
09/02/2018 129.00p 130.00p 127.25p 127.25p 16172
08/02/2018 128.75p 130.00p 128.75p 129.00p 10072
07/02/2018 125.00p 130.14p 125.00p 129.75p 39652
06/02/2018 125.50p 126.50p 115.62p 125.00p 107008
05/02/2018 132.00p 132.00p 127.50p 128.50p 19620
02/02/2018 132.00p 134.00p 131.08p 132.00p 9740
01/02/2018 132.00p 133.25p 132.00p 132.00p 0
31/01/2018 133.25p 133.75p 133.25p 133.25p 14952
30/01/2018 133.75p 133.75p 131.50p 133.75p 8000
29/01/2018 132.75p 135.01p 131.84p 133.75p 9044
26/01/2018 132.75p 133.50p 132.75p 132.75p 4000
25/01/2018 136.00p 136.00p 131.75p 132.75p 48380
24/01/2018 136.00p 136.40p 135.50p 136.00p 4336
23/01/2018 135.00p 136.00p 135.00p 136.00p 16100
22/01/2018 132.50p 135.93p 132.50p 135.00p 15340
19/01/2018 129.75p 133.25p 129.50p 132.50p 28504
18/01/2018 129.25p 130.00p 128.50p 129.75p 31908
17/01/2018 131.00p 133.00p 128.50p 128.50p 18156
16/01/2018 131.50p 133.00p 129.00p 131.00p 4196
15/01/2018 129.75p 134.00p 128.50p 131.50p 33184
12/01/2018 129.25p 131.00p 128.22p 129.75p 18736
11/01/2018 132.50p 132.50p 126.50p 129.25p 59468
10/01/2018 133.25p 133.25p 131.00p 132.50p 4056
09/01/2018 133.25p 135.00p 131.00p 132.50p 11612
08/01/2018 138.00p 139.25p 133.52p 134.25p 18284
05/01/2018 136.75p 138.75p 136.00p 138.00p 15452
04/01/2018 135.00p 137.50p 135.00p 136.75p 22000
03/01/2018 135.00p 137.50p 133.00p 135.00p 20664
02/01/2018 135.00p 136.77p 132.75p 135.00p 9312
29/12/2017 137.50p 137.50p 133.75p 135.63p 12380
28/12/2017 141.13p 141.13p 136.25p 137.50p 25036
27/12/2017 141.00p 141.50p 140.90p 141.13p 10424
22/12/2017 138.75p 141.25p 138.75p 141.00p 1428
21/12/2017 134.38p 140.00p 134.38p 138.75p 25152
20/12/2017 125.63p 137.00p 125.63p 134.38p 58404
19/12/2017 119.38p 128.75p 119.38p 125.63p 50500
18/12/2017 121.25p 121.25p 119.00p 119.38p 15696
15/12/2017 124.63p 125.00p 118.75p 121.25p 44160
14/12/2017 126.25p 126.81p 122.50p 124.63p 30376
13/12/2017 126.87p 126.87p 125.00p 126.25p 11148
12/12/2017 129.38p 129.38p 122.50p 126.87p 119684
11/12/2017 132.50p 133.75p 127.50p 129.38p 22348
08/12/2017 135.63p 135.75p 131.25p 132.50p 27040
07/12/2017 136.25p 136.75p 132.50p 135.63p 13132
06/12/2017 136.87p 137.13p 133.45p 136.25p 39088
05/12/2017 135.63p 137.15p 135.00p 136.87p 18164
04/12/2017 143.75p 144.50p 132.50p 135.63p 84104
01/12/2017 148.75p 148.75p 142.50p 143.75p 37656
30/11/2017 148.75p 148.75p 146.50p 148.75p 10228
29/11/2017 148.75p 148.75p 147.63p 148.75p 548
28/11/2017 148.75p 148.75p 147.50p 148.75p 5708
27/11/2017 148.13p 149.46p 147.50p 148.75p 5276
24/11/2017 151.87p 151.87p 146.25p 148.13p 21204
23/11/2017 151.87p 153.75p 150.00p 151.87p 8476
22/11/2017 151.87p 153.75p 150.43p 151.87p 6108
21/11/2017 150.63p 153.75p 150.13p 151.87p 18008
20/11/2017 145.62p 151.25p 1.47p 150.63p 42776
17/11/2017 145.62p 147.50p 144.25p 145.62p 10372
16/11/2017 144.38p 147.50p 142.50p 145.62p 27412
15/11/2017 146.88p 147.63p 145.00p 146.25p 14664
14/11/2017 150.00p 151.25p 143.75p 146.88p 58636
13/11/2017 152.50p 152.81p 147.50p 150.00p 35144
10/11/2017 152.50p 155.00p 150.00p 152.50p 23188
09/11/2017 152.50p 155.00p 150.00p 152.50p 12100
08/11/2017 153.75p 154.25p 150.00p 152.50p 31428
07/11/2017 153.75p 155.00p 152.50p 153.75p 10148
06/11/2017 150.63p 158.75p 150.63p 153.75p 116896
03/11/2017 150.63p 152.50p 147.50p 150.63p 23688
02/11/2017 156.25p 161.25p 147.50p 150.63p 115992
01/11/2017 153.75p 160.19p 153.75p 156.25p 31748
31/10/2017 147.63p 155.75p 147.63p 153.75p 52096
30/10/2017 139.37p 151.63p 139.37p 147.63p 130060

*Close Price adjusted for both dividends and splits