Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/09/2016 78.00p 78.80p 77.81p 78.00p 5836
14/09/2016 78.00p 78.85p 78.00p 78.00p 5396
13/09/2016 78.25p 78.92p 78.00p 78.00p 10908
12/09/2016 78.25p 78.97p 77.80p 78.25p 10300
09/09/2016 78.50p 79.35p 78.25p 78.25p 48492
08/09/2016 78.50p 79.35p 78.50p 78.50p 118940
07/09/2016 78.50p 79.50p 77.63p 78.50p 124160
06/09/2016 78.50p 79.50p 77.50p 78.50p 70400
05/09/2016 79.12p 79.12p 75.00p 78.50p 41812
02/09/2016 79.12p 79.50p 78.75p 79.12p 9144
01/09/2016 79.12p 79.50p 79.12p 79.12p 2000
31/08/2016 79.12p 79.50p 78.75p 79.12p 7716
30/08/2016 79.50p 79.50p 79.12p 79.12p 12672
26/08/2016 79.37p 79.75p 78.75p 79.50p 20800
25/08/2016 79.37p 79.50p 79.37p 79.37p 1256
24/08/2016 79.37p 79.62p 78.76p 79.37p 26296
23/08/2016 80.00p 80.75p 78.75p 79.37p 50312
22/08/2016 80.00p 81.25p 80.00p 80.00p 5548
19/08/2016 80.62p 80.75p 80.00p 80.00p 10356
18/08/2016 81.25p 81.25p 78.75p 80.62p 21092
17/08/2016 81.25p 82.38p 79.37p 81.25p 12908
16/08/2016 81.25p 82.38p 81.25p 81.25p 14672
15/08/2016 81.25p 82.38p 80.75p 81.25p 8680
12/08/2016 81.25p 82.50p 81.25p 81.25p 4160
11/08/2016 81.25p 82.50p 81.25p 81.25p 4000
10/08/2016 81.25p 82.50p 81.25p 81.25p 3520
09/08/2016 81.25p 82.50p 81.25p 81.25p 32548
08/08/2016 80.50p 82.25p 80.50p 81.25p 23832
05/08/2016 82.13p 82.50p 80.50p 80.50p 79500
04/08/2016 82.13p 82.50p 82.13p 82.13p 6712
03/08/2016 82.13p 82.42p 82.13p 82.13p 6484
02/08/2016 82.13p 82.38p 81.75p 82.13p 25596
01/08/2016 82.13p 82.13p 81.79p 82.13p 2400
29/07/2016 81.88p 82.45p 81.25p 82.13p 19600
28/07/2016 81.88p 82.39p 81.25p 81.88p 34424
27/07/2016 80.75p 82.13p 80.75p 81.88p 21164
26/07/2016 80.00p 81.25p 80.00p 80.75p 3816
25/07/2016 79.50p 80.25p 79.50p 80.00p 1444
22/07/2016 80.50p 81.92p 79.25p 79.50p 33844
21/07/2016 75.00p 82.25p 75.00p 80.50p 50252
20/07/2016 76.88p 76.88p 76.75p 76.88p 16596
19/07/2016 76.88p 77.21p 75.75p 76.88p 4744
18/07/2016 76.88p 77.25p 76.88p 76.88p 133032
15/07/2016 76.88p 77.15p 76.88p 76.88p 157700
14/07/2016 76.88p 76.88p 76.25p 76.88p 4060
13/07/2016 76.88p 77.19p 76.88p 76.88p 5200
12/07/2016 76.88p 77.25p 76.81p 76.88p 55736
11/07/2016 76.88p 77.50p 74.00p 77.50p 19916
08/07/2016 76.88p 76.88p 76.52p 76.88p 39356
07/07/2016 76.88p 77.00p 75.57p 76.88p 12184
06/07/2016 76.88p 77.10p 76.25p 76.88p 50000
05/07/2016 76.88p 77.10p 76.75p 76.88p 20000
04/07/2016 76.88p 77.25p 76.25p 76.88p 5684
01/07/2016 76.88p 77.12p 76.88p 76.88p 7608
30/06/2016 79.37p 79.37p 76.25p 76.88p 17332
29/06/2016 79.37p 79.37p 78.22p 79.37p 27060
28/06/2016 79.37p 79.37p 77.50p 79.37p 13820
27/06/2016 79.37p 79.37p 77.50p 79.37p 14644
24/06/2016 79.25p 79.37p 78.25p 79.37p 15312
23/06/2016 81.00p 81.25p 80.50p 80.62p 15760
22/06/2016 81.00p 82.00p 81.00p 81.00p 46824
21/06/2016 81.00p 81.63p 81.00p 81.00p 32000
20/06/2016 81.25p 81.75p 80.50p 81.00p 27544
17/06/2016 81.88p 81.88p 80.00p 81.25p 25000
16/06/2016 81.88p 82.00p 81.88p 81.88p 2424
15/06/2016 81.88p 82.50p 81.88p 81.88p 40
14/06/2016 82.25p 82.25p 81.50p 81.88p 18120
13/06/2016 82.25p 83.15p 81.35p 82.25p 2368
10/06/2016 82.25p 83.19p 82.00p 82.25p 2140
09/06/2016 83.25p 83.25p 81.25p 82.25p 25336
08/06/2016 83.25p 83.25p 80.75p 83.25p 21212
07/06/2016 82.88p 83.25p 82.88p 83.25p 0
06/06/2016 81.25p 83.75p 81.25p 82.88p 2028
03/06/2016 80.62p 82.00p 80.23p 81.25p 41248
02/06/2016 84.63p 84.63p 80.25p 80.62p 26700
01/06/2016 84.63p 84.63p 84.47p 84.63p 1312
31/05/2016 84.63p 84.75p 84.50p 84.63p 5928
27/05/2016 84.63p 84.63p 84.40p 84.63p 3964
26/05/2016 84.63p 84.63p 84.25p 84.63p 10860
25/05/2016 85.37p 85.37p 81.14p 84.63p 11456
24/05/2016 85.25p 85.46p 85.20p 85.37p 8328
23/05/2016 85.25p 85.50p 85.00p 85.25p 33796
20/05/2016 85.25p 85.25p 83.64p 85.25p 7000
19/05/2016 85.25p 85.50p 85.25p 85.25p 3988
18/05/2016 85.12p 86.11p 85.12p 85.62p 68192
17/05/2016 85.12p 85.22p 85.12p 85.12p 9784
16/05/2016 85.12p 85.19p 85.03p 85.12p 10400
13/05/2016 85.00p 85.70p 84.07p 85.12p 25828
12/05/2016 85.00p 85.62p 85.62p 85.62p 0
11/05/2016 85.62p 85.62p 85.62p 85.62p 0
10/05/2016 85.62p 85.71p 85.62p 85.62p 4000
09/05/2016 85.62p 85.75p 85.25p 85.62p 35076
06/05/2016 85.62p 85.62p 85.03p 85.62p 1380
05/05/2016 85.62p 86.25p 85.62p 85.62p 30812
04/05/2016 85.62p 85.93p 85.03p 85.62p 9332
03/05/2016 85.62p 86.25p 85.25p 85.62p 13996
29/04/2016 85.62p 85.87p 85.12p 85.62p 21844
28/04/2016 85.62p 86.25p 85.03p 85.62p 52964
27/04/2016 85.62p 85.97p 85.62p 85.62p 9932
26/04/2016 85.62p 86.11p 85.00p 85.62p 808
25/04/2016 85.37p 85.62p 83.13p 85.62p 20000
22/04/2016 85.37p 86.25p 84.50p 85.37p 35356
21/04/2016 85.37p 85.50p 85.37p 85.37p 808
20/04/2016 85.37p 85.58p 84.50p 85.37p 32752
19/04/2016 85.37p 85.75p 83.13p 85.37p 8108
18/04/2016 85.37p 86.25p 84.50p 85.37p 14800
15/04/2016 85.00p 86.12p 84.75p 85.37p 9156
14/04/2016 85.00p 85.00p 83.88p 85.00p 2632
13/04/2016 85.00p 85.00p 84.50p 85.00p 820
12/04/2016 85.00p 85.00p 83.75p 85.00p 4040
11/04/2016 85.00p 85.00p 84.50p 85.00p 4168
08/04/2016 83.75p 85.00p 83.75p 85.00p 19152
07/04/2016 83.75p 85.00p 83.75p 83.75p 18196
06/04/2016 84.38p 85.00p 80.84p 83.75p 28112
05/04/2016 85.00p 85.00p 82.50p 84.38p 41532
04/04/2016 85.00p 85.00p 83.13p 85.00p 40416
01/04/2016 85.00p 86.87p 84.00p 85.00p 5844
31/03/2016 85.00p 85.00p 84.50p 85.00p 13400
30/03/2016 85.25p 85.25p 80.00p 85.00p 25208
29/03/2016 84.63p 85.25p 84.31p 85.25p 14000
24/03/2016 84.63p 84.75p 84.25p 84.63p 40000
23/03/2016 84.63p 84.75p 83.78p 84.63p 14544
22/03/2016 84.63p 84.75p 83.00p 84.63p 20600
21/03/2016 84.63p 86.87p 84.63p 84.63p 828
18/03/2016 84.63p 85.20p 83.78p 84.63p 15188
17/03/2016 84.63p 84.63p 84.63p 84.63p 0
16/03/2016 84.63p 85.20p 84.63p 84.63p 172
15/03/2016 84.63p 85.25p 84.63p 84.63p 128496
14/03/2016 84.63p 84.92p 84.50p 84.63p 75588
11/03/2016 84.63p 84.94p 83.78p 84.63p 30736
10/03/2016 84.63p 84.95p 84.63p 84.63p 400
09/03/2016 84.63p 85.20p 83.75p 84.63p 19292
08/03/2016 84.63p 86.87p 84.63p 84.63p 68700
07/03/2016 84.63p 85.24p 84.63p 84.63p 54584
04/03/2016 84.88p 85.25p 83.78p 84.63p 8448
03/03/2016 84.00p 86.25p 84.00p 84.88p 8400
02/03/2016 83.38p 84.19p 83.38p 83.38p 160800
01/03/2016 83.38p 84.25p 83.38p 83.38p 83240
29/02/2016 83.25p 84.00p 83.25p 83.38p 3032
26/02/2016 83.25p 84.00p 83.25p 83.25p 23376
25/02/2016 83.13p 84.00p 83.13p 83.25p 128364
24/02/2016 83.13p 83.75p 83.13p 83.13p 4240
23/02/2016 83.50p 84.00p 83.13p 83.13p 17844
22/02/2016 83.75p 84.50p 82.50p 83.50p 230568
19/02/2016 83.75p 84.35p 83.35p 83.75p 186668
18/02/2016 83.75p 85.45p 82.50p 83.75p 181400
17/02/2016 82.50p 83.75p 81.25p 81.88p 12852
16/02/2016 83.13p 84.50p 81.01p 82.50p 768000
15/02/2016 83.13p 85.00p 83.13p 83.13p 206060
12/02/2016 81.88p 84.40p 81.88p 83.13p 11000
11/02/2016 83.13p 83.13p 80.75p 81.88p 13408
10/02/2016 83.13p 83.13p 83.13p 83.13p 0
09/02/2016 83.13p 83.13p 81.25p 83.13p 816
08/02/2016 83.13p 83.13p 81.25p 83.13p 1860
05/02/2016 83.13p 83.13p 83.13p 83.13p 0
04/02/2016 83.13p 83.13p 81.25p 83.13p 2896
03/02/2016 83.13p 85.00p 83.13p 83.13p 1048
02/02/2016 83.13p 85.00p 83.13p 83.13p 1200
01/02/2016 83.13p 85.00p 83.13p 83.13p 1168
29/01/2016 83.13p 83.13p 83.13p 83.13p 0
28/01/2016 83.13p 83.13p 83.13p 83.13p 0
27/01/2016 83.13p 83.13p 81.25p 83.13p 4000
26/01/2016 82.88p 85.00p 81.88p 83.13p 6036
25/01/2016 82.88p 82.88p 80.19p 82.88p 2340
22/01/2016 83.50p 83.50p 80.75p 82.88p 7600
21/01/2016 83.13p 84.50p 80.75p 83.50p 3200
20/01/2016 84.63p 85.75p 82.00p 83.13p 6984
19/01/2016 84.63p 85.75p 84.63p 84.63p 38736
18/01/2016 84.63p 85.18p 83.63p 84.63p 1800
15/01/2016 85.25p 86.12p 83.75p 84.63p 10400
14/01/2016 85.25p 85.85p 85.25p 85.25p 1340
13/01/2016 85.87p 86.19p 85.00p 85.25p 11088
12/01/2016 85.87p 85.87p 85.87p 85.87p 0
11/01/2016 86.50p 86.75p 85.87p 85.87p 5636
08/01/2016 87.50p 87.50p 83.63p 86.50p 12384
07/01/2016 88.75p 88.75p 88.00p 88.13p 16260
06/01/2016 89.38p 89.45p 87.50p 88.75p 7584
05/01/2016 90.63p 90.63p 88.75p 89.38p 4260
04/01/2016 91.50p 91.50p 88.75p 90.63p 12000
31/12/2015 91.50p 91.50p 91.50p 91.50p 0
30/12/2015 90.88p 91.75p 90.88p 91.50p 6612
29/12/2015 91.50p 92.00p 90.00p 90.88p 2624
24/12/2015 91.87p 91.87p 91.50p 91.50p 0
23/12/2015 90.88p 92.17p 89.50p 91.50p 42312
22/12/2015 90.88p 90.88p 86.21p 90.88p 24860
21/12/2015 91.87p 91.87p 89.00p 90.88p 5720
18/12/2015 91.87p 91.87p 91.87p 91.87p 0
17/12/2015 92.50p 93.12p 90.00p 91.87p 8000
16/12/2015 91.87p 92.50p 91.87p 92.50p 8160
15/12/2015 91.87p 92.50p 91.87p 91.87p 1480
14/12/2015 92.25p 92.96p 90.00p 91.87p 12104
11/12/2015 93.12p 94.00p 91.25p 92.25p 4196
10/12/2015 94.00p 97.50p 92.50p 93.12p 35960
09/12/2015 94.00p 94.00p 94.00p 94.00p 0
08/12/2015 94.00p 94.00p 91.75p 94.00p 66392
07/12/2015 93.75p 94.00p 91.75p 94.00p 8000
04/12/2015 94.00p 94.00p 91.75p 94.00p 13756
03/12/2015 94.00p 94.00p 91.75p 94.00p 1000
02/12/2015 94.00p 94.00p 94.00p 94.00p 0
01/12/2015 94.00p 94.00p 94.00p 94.00p 0

*Close Price adjusted for both dividends and splits