Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/11/2015 94.00p 95.08p 91.75p 94.00p 9180
27/11/2015 94.00p 95.20p 91.75p 94.00p 3052
26/11/2015 94.00p 94.75p 91.75p 94.00p 16828
25/11/2015 94.00p 94.00p 91.75p 94.00p 20156
24/11/2015 94.38p 94.38p 92.54p 94.00p 1040
23/11/2015 94.38p 94.38p 94.38p 94.38p 0
20/11/2015 94.38p 95.25p 94.38p 94.38p 968
19/11/2015 94.38p 95.38p 92.54p 94.38p 5156
18/11/2015 95.25p 95.64p 93.75p 95.25p 2980
17/11/2015 95.25p 96.09p 95.25p 95.25p 8436
16/11/2015 95.25p 96.10p 95.25p 95.25p 6248
13/11/2015 95.25p 95.25p 95.00p 95.25p 20000
12/11/2015 95.25p 96.11p 93.75p 95.25p 24068
11/11/2015 95.25p 96.11p 95.25p 95.25p 3748
10/11/2015 96.25p 96.25p 93.81p 95.25p 19180
09/11/2015 96.25p 96.25p 95.00p 96.25p 19832
06/11/2015 96.25p 96.25p 96.25p 96.25p 0
05/11/2015 96.25p 96.25p 96.25p 96.25p 0
04/11/2015 95.63p 96.25p 94.38p 96.25p 9184
03/11/2015 95.63p 95.63p 95.63p 95.63p 0
02/11/2015 96.25p 96.25p 93.81p 95.63p 41888
30/10/2015 96.25p 96.75p 96.25p 96.25p 400
29/10/2015 96.63p 96.63p 94.38p 96.25p 680
28/10/2015 96.63p 97.25p 96.63p 96.63p 4456
27/10/2015 96.63p 97.25p 96.63p 96.63p 2000
26/10/2015 96.63p 97.25p 96.63p 96.63p 1264
23/10/2015 96.25p 97.13p 96.25p 96.63p 15264
22/10/2015 96.25p 96.25p 96.25p 96.25p 2064
21/10/2015 96.88p 96.88p 95.00p 96.25p 5328
20/10/2015 96.88p 96.88p 95.00p 96.88p 5000
19/10/2015 96.88p 96.88p 96.88p 96.88p 0
16/10/2015 96.88p 97.50p 95.00p 96.88p 11236
15/10/2015 98.12p 98.12p 94.94p 96.88p 7728
14/10/2015 98.12p 98.12p 98.12p 98.12p 0
13/10/2015 98.12p 98.12p 97.94p 98.12p 8
12/10/2015 98.12p 98.12p 98.12p 98.12p 0
09/10/2015 98.12p 98.12p 97.50p 98.12p 4700
08/10/2015 98.12p 98.15p 98.00p 98.12p 2968
07/10/2015 98.12p 98.18p 98.12p 98.12p 5400
06/10/2015 98.12p 98.19p 95.63p 98.12p 2680
05/10/2015 98.12p 98.44p 98.12p 98.12p 6360
02/10/2015 98.12p 98.50p 98.12p 98.12p 1720
01/10/2015 98.12p 98.12p 98.12p 98.12p 0
30/09/2015 98.75p 98.75p 95.63p 98.12p 0
29/09/2015 98.75p 98.75p 96.88p 98.75p 1948
28/09/2015 98.75p 98.75p 97.50p 98.75p 1776
25/09/2015 98.75p 98.75p 96.88p 98.75p 0
24/09/2015 99.37p 99.37p 98.75p 98.75p 3044
23/09/2015 99.37p 99.37p 99.37p 99.37p 0
22/09/2015 99.37p 99.62p 97.50p 99.37p 9000
21/09/2015 99.37p 99.74p 99.37p 99.37p 2936
18/09/2015 99.37p 99.62p 99.37p 99.37p 1996
17/09/2015 100.00p 100.00p 99.37p 99.37p 2400
16/09/2015 100.00p 100.00p 100.00p 100.00p 0
15/09/2015 100.00p 100.00p 100.00p 100.00p 0
14/09/2015 100.00p 100.75p 98.86p 100.00p 7416
11/09/2015 100.00p 100.75p 100.00p 100.00p 748
10/09/2015 100.00p 101.00p 100.00p 100.00p 18080
09/09/2015 100.00p 100.75p 100.00p 100.00p 8616
08/09/2015 100.00p 101.22p 100.00p 100.00p 1324
07/09/2015 100.00p 100.00p 100.00p 100.00p 0
04/09/2015 100.00p 101.25p 100.00p 100.00p 12800
03/09/2015 103.13p 103.13p 92.50p 100.00p 74976
02/09/2015 103.13p 103.13p 103.00p 103.13p 3536
01/09/2015 103.13p 103.13p 103.13p 103.13p 0
28/08/2015 102.50p 103.13p 100.25p 103.13p 5328
27/08/2015 102.50p 102.50p 100.00p 102.50p 14200
26/08/2015 102.50p 102.50p 100.38p 102.50p 2472
25/08/2015 101.87p 102.81p 100.00p 102.50p 6772
24/08/2015 103.75p 104.50p 100.00p 101.87p 6128
21/08/2015 104.75p 106.25p 103.52p 104.75p 6476
20/08/2015 104.75p 105.38p 104.75p 104.75p 0
19/08/2015 105.62p 106.34p 103.58p 105.38p 10400
18/08/2015 105.62p 106.25p 105.62p 105.62p 5640
17/08/2015 105.62p 106.25p 105.62p 105.62p 4000
14/08/2015 105.62p 106.25p 105.62p 105.62p 1864
13/08/2015 105.62p 107.00p 104.00p 105.62p 18000
12/08/2015 106.25p 106.62p 105.62p 105.62p 0
11/08/2015 106.62p 108.12p 105.35p 106.62p 4624
10/08/2015 106.88p 106.88p 105.34p 106.62p 1452
07/08/2015 106.88p 108.72p 105.00p 106.88p 9400
06/08/2015 106.88p 107.50p 105.75p 106.88p 22200
05/08/2015 106.88p 108.56p 106.88p 106.88p 732
04/08/2015 106.88p 108.37p 105.75p 106.88p 1400
03/08/2015 106.88p 106.88p 106.88p 106.88p 0
31/07/2015 106.88p 106.88p 106.25p 106.88p 2548
30/07/2015 110.63p 111.26p 105.54p 106.88p 35388
29/07/2015 110.63p 111.87p 108.75p 110.63p 20040
28/07/2015 110.63p 110.63p 110.00p 110.63p 14048
27/07/2015 110.63p 110.63p 108.81p 110.63p 2800
24/07/2015 110.63p 111.87p 110.00p 110.63p 128
23/07/2015 110.63p 113.50p 109.16p 110.63p 11096
22/07/2015 108.12p 109.88p 107.00p 108.12p 5784
21/07/2015 106.88p 108.75p 106.88p 108.12p 12400
20/07/2015 106.88p 108.50p 106.88p 106.88p 1304
17/07/2015 106.88p 108.75p 106.88p 106.88p 196
16/07/2015 105.00p 110.00p 105.00p 106.88p 43368
15/07/2015 103.75p 106.12p 103.75p 105.00p 10960
14/07/2015 103.75p 103.75p 103.75p 103.75p 180
13/07/2015 103.75p 103.75p 103.13p 103.75p 768
10/07/2015 103.75p 107.56p 103.75p 103.75p 16000
09/07/2015 103.13p 103.13p 103.13p 103.13p 0
08/07/2015 103.13p 103.75p 103.13p 103.13p 0
07/07/2015 103.13p 103.13p 103.13p 103.13p 0
06/07/2015 103.13p 104.25p 101.25p 103.13p 3988
03/07/2015 103.13p 103.13p 103.13p 103.13p 0
02/07/2015 103.13p 103.75p 103.13p 103.13p 0
01/07/2015 105.00p 105.00p 101.08p 103.75p 36884
30/06/2015 105.00p 106.90p 105.00p 105.00p 2000
29/06/2015 105.00p 105.80p 102.75p 105.00p 5856
26/06/2015 108.12p 108.12p 105.62p 105.62p 8184
25/06/2015 108.12p 108.12p 108.12p 108.12p 0

*Close Price adjusted for both dividends and splits