Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/04/2012 42.50p 43.75p 41.89p 42.50p 0
26/04/2012 42.50p 43.75p 41.89p 42.50p 19288
25/04/2012 42.50p 43.75p 41.89p 42.50p 0
24/04/2012 42.50p 43.75p 41.89p 42.50p 5600
23/04/2012 42.50p 43.75p 42.50p 42.50p 796
20/04/2012 42.50p 43.75p 42.50p 42.50p 1428
19/04/2012 42.50p 43.75p 41.25p 42.50p 8000
18/04/2012 42.50p 43.75p 41.25p 42.50p 13076
17/04/2012 42.50p 43.75p 42.50p 42.50p 0
16/04/2012 42.50p 43.75p 42.50p 42.50p 3292
13/04/2012 42.50p 43.50p 42.38p 42.50p 0
12/04/2012 42.50p 43.50p 42.38p 42.50p 0
11/04/2012 42.63p 43.50p 42.38p 42.63p 0
10/04/2012 42.63p 43.50p 42.38p 42.63p 0
05/04/2012 42.38p 43.50p 42.38p 42.63p 22844
04/04/2012 42.38p 43.50p 42.38p 42.38p 0
03/04/2012 42.38p 43.50p 42.38p 42.38p 11404
02/04/2012 42.50p 43.50p 42.38p 42.38p 0
30/03/2012 42.50p 43.50p 42.50p 42.50p 22864
29/03/2012 43.38p 43.38p 41.25p 42.50p 16000
28/03/2012 44.87p 44.87p 41.87p 43.38p 56652
27/03/2012 44.87p 46.00p 44.87p 44.87p 0
26/03/2012 44.87p 46.00p 44.87p 44.87p 2000
23/03/2012 45.00p 45.00p 43.75p 44.87p 1208
22/03/2012 45.63p 45.63p 44.50p 45.00p 4004
21/03/2012 45.63p 45.88p 45.38p 45.63p 0
20/03/2012 45.38p 45.88p 45.38p 45.63p 6024
19/03/2012 45.44p 45.44p 44.62p 45.38p 2284
16/03/2012 46.00p 47.00p 44.62p 45.44p 8020
15/03/2012 46.00p 47.00p 45.00p 46.00p 816
14/03/2012 45.38p 47.13p 45.00p 46.00p 53452
13/03/2012 45.12p 45.75p 45.12p 45.38p 20000
12/03/2012 45.12p 45.23p 45.12p 45.12p 0
09/03/2012 45.12p 45.23p 45.12p 45.12p 440
08/03/2012 45.12p 46.00p 43.75p 45.12p 0
07/03/2012 45.12p 46.00p 43.75p 45.12p 0
06/03/2012 46.00p 46.00p 43.75p 45.12p 12160
05/03/2012 46.00p 46.00p 44.37p 46.00p 0
02/03/2012 46.00p 46.00p 44.37p 46.00p 4000
01/03/2012 45.75p 47.00p 45.75p 46.00p 6000
29/02/2012 46.00p 46.75p 45.00p 45.75p 19828
28/02/2012 45.00p 46.92p 45.00p 46.63p 68000
27/02/2012 42.88p 45.00p 42.88p 45.00p 835792
24/02/2012 42.88p 43.13p 42.40p 42.88p 26328
23/02/2012 42.88p 42.88p 42.00p 42.88p 56000
22/02/2012 41.62p 43.75p 41.25p 42.88p 52244
21/02/2012 40.38p 40.38p 39.50p 40.38p 0
20/02/2012 40.38p 40.38p 39.50p 40.38p 0
17/02/2012 40.38p 40.38p 39.50p 40.38p 0
16/02/2012 40.38p 40.38p 39.50p 40.38p 560
15/02/2012 40.38p 40.50p 40.38p 40.38p 488
14/02/2012 40.38p 40.65p 38.75p 40.38p 0
13/02/2012 40.38p 40.65p 38.75p 40.38p 0
10/02/2012 40.00p 40.65p 38.75p 40.38p 16784
09/02/2012 40.00p 41.00p 40.00p 40.00p 4000
08/02/2012 40.00p 41.00p 39.25p 40.00p 12964
07/02/2012 40.00p 40.75p 40.00p 40.00p 0
06/02/2012 40.00p 40.75p 40.00p 40.00p 4000
03/02/2012 40.00p 40.50p 38.75p 40.00p 28252
02/02/2012 40.00p 40.25p 38.75p 40.00p 0
01/02/2012 40.00p 40.25p 38.75p 40.00p 8296
31/01/2012 40.00p 40.00p 38.75p 40.00p 1600
30/01/2012 40.00p 40.45p 40.00p 40.00p 0
27/01/2012 40.00p 40.45p 40.00p 40.00p 0
26/01/2012 40.38p 40.45p 40.00p 40.00p 0
25/01/2012 40.38p 40.45p 40.00p 40.38p 0
24/01/2012 40.38p 40.45p 40.00p 40.38p 0
23/01/2012 40.00p 40.45p 40.00p 40.38p 4000
20/01/2012 40.00p 40.25p 40.00p 40.00p 0
19/01/2012 40.00p 40.25p 40.00p 40.00p 0
18/01/2012 40.00p 40.25p 40.00p 40.00p 8000
17/01/2012 40.00p 40.38p 39.50p 40.00p 0
16/01/2012 40.38p 40.38p 39.50p 40.00p 3200
13/01/2012 40.38p 40.75p 40.00p 40.38p 0
12/01/2012 40.00p 40.75p 40.00p 40.38p 612
11/01/2012 40.00p 40.69p 40.00p 40.00p 0
10/01/2012 40.00p 40.69p 40.00p 40.00p 4000
09/01/2012 40.00p 40.50p 40.00p 40.00p 672
06/01/2012 40.00p 40.00p 37.50p 40.00p 0
05/01/2012 40.00p 40.00p 37.50p 40.00p 9776
04/01/2012 40.00p 40.63p 40.00p 40.00p 0
03/01/2012 40.00p 40.63p 40.00p 40.00p 24
30/12/2011 40.00p 40.70p 38.75p 40.00p 7160
29/12/2011 40.00p 40.00p 39.38p 40.00p 0
28/12/2011 40.00p 40.00p 39.38p 40.00p 103120
23/12/2011 40.00p 40.63p 40.00p 40.00p 0
22/12/2011 40.00p 40.63p 40.00p 40.00p 248
21/12/2011 40.00p 40.63p 40.00p 40.00p 0
20/12/2011 40.00p 40.63p 40.00p 40.00p 0
19/12/2011 40.00p 40.63p 40.00p 40.00p 12
16/12/2011 40.00p 40.63p 40.00p 40.00p 0
15/12/2011 40.00p 40.63p 40.00p 40.00p 0
14/12/2011 40.00p 40.63p 40.00p 40.00p 19572
13/12/2011 40.00p 40.50p 40.00p 40.00p 0
12/12/2011 40.00p 40.50p 40.00p 40.00p 4800
09/12/2011 40.00p 40.00p 39.38p 40.00p 0
08/12/2011 40.00p 40.00p 39.38p 40.00p 0
07/12/2011 40.00p 40.00p 39.38p 40.00p 4000
06/12/2011 40.00p 40.00p 39.38p 40.00p 1824
05/12/2011 40.88p 40.88p 40.00p 40.00p 11676
02/12/2011 40.88p 40.88p 40.00p 40.88p 8948
01/12/2011 40.88p 40.88p 38.75p 40.63p 0
30/11/2011 40.50p 40.63p 38.75p 40.63p 8000
29/11/2011 41.25p 41.50p 38.75p 40.63p 7120
28/11/2011 41.25p 41.48p 41.25p 41.25p 4000
25/11/2011 41.25p 41.87p 40.00p 41.25p 0
24/11/2011 41.25p 41.87p 40.00p 41.25p 0
23/11/2011 41.87p 41.87p 40.00p 41.25p 20000
22/11/2011 43.75p 43.75p 42.50p 42.75p 12000
21/11/2011 43.75p 44.37p 42.63p 43.75p 15200
18/11/2011 43.75p 44.37p 43.75p 43.75p 2000
17/11/2011 43.75p 43.75p 42.63p 43.75p 2800
16/11/2011 43.75p 43.75p 42.63p 43.75p 660
15/11/2011 43.75p 44.37p 43.75p 43.75p 4000
14/11/2011 43.50p 43.78p 43.50p 43.75p 4000
11/11/2011 43.50p 43.78p 43.50p 43.50p 2800
10/11/2011 43.50p 44.37p 43.50p 43.50p 0
09/11/2011 43.75p 44.37p 43.50p 43.50p 0
08/11/2011 43.75p 44.37p 43.75p 43.75p 328
07/11/2011 43.75p 43.75p 42.88p 43.75p 10000
04/11/2011 43.75p 43.75p 42.88p 43.75p 0
03/11/2011 43.75p 43.75p 42.88p 43.75p 0
02/11/2011 43.75p 43.75p 42.88p 43.75p 864
01/11/2011 43.75p 44.62p 43.02p 43.75p 0
31/10/2011 43.75p 44.62p 43.02p 43.75p 7644
28/10/2011 43.75p 44.62p 43.75p 43.75p 0
27/10/2011 43.75p 44.62p 43.75p 43.75p 5900
26/10/2011 43.75p 43.75p 42.50p 43.75p 11000
25/10/2011 44.62p 44.62p 43.75p 43.75p 12912
24/10/2011 44.62p 45.43p 44.25p 44.62p 0
21/10/2011 45.25p 45.43p 44.25p 44.62p 15872
20/10/2011 45.25p 45.63p 45.00p 45.25p 0
19/10/2011 45.63p 45.63p 45.00p 45.25p 24888
18/10/2011 46.25p 46.25p 45.26p 45.63p 30496
17/10/2011 46.88p 46.88p 46.25p 46.25p 1072
14/10/2011 46.88p 47.34p 46.88p 46.88p 0
13/10/2011 46.88p 47.34p 46.88p 46.88p 0
12/10/2011 46.88p 47.34p 46.88p 46.88p 0
11/10/2011 46.88p 47.34p 46.88p 46.88p 0
10/10/2011 46.88p 47.34p 46.88p 46.88p 928
07/10/2011 46.88p 47.25p 46.88p 46.88p 1688
06/10/2011 46.88p 47.31p 46.88p 46.88p 2092
05/10/2011 46.88p 46.88p 46.54p 46.88p 0
04/10/2011 46.88p 46.88p 46.54p 46.88p 2000
03/10/2011 46.88p 46.88p 46.25p 46.88p 0
30/09/2011 46.88p 46.88p 46.25p 46.88p 0
29/09/2011 46.88p 46.88p 46.25p 46.88p 0
28/09/2011 46.88p 46.88p 46.25p 46.88p 0
27/09/2011 46.88p 46.88p 46.25p 46.88p 0
26/09/2011 46.88p 46.88p 46.25p 46.88p 4000
23/09/2011 46.88p 46.88p 46.44p 46.88p 11200
22/09/2011 47.50p 47.50p 46.88p 46.88p 0
21/09/2011 47.50p 47.50p 47.17p 47.50p 5200
20/09/2011 47.50p 48.12p 47.17p 47.50p 6612
19/09/2011 47.50p 47.50p 47.20p 47.50p 6012
16/09/2011 47.50p 47.50p 47.20p 47.50p 4000
15/09/2011 43.75p 47.50p 43.75p 47.50p 27224
14/09/2011 43.75p 46.25p 43.75p 43.75p 13772
13/09/2011 43.75p 43.75p 42.88p 43.75p 2000
12/09/2011 43.75p 43.75p 43.13p 43.75p 2000
09/09/2011 43.13p 43.75p 43.13p 43.13p 0
08/09/2011 43.13p 43.75p 43.13p 43.13p 0
07/09/2011 43.13p 43.75p 43.13p 43.13p 0
06/09/2011 43.13p 43.75p 43.13p 43.13p 0
05/09/2011 43.13p 43.75p 43.13p 43.13p 400
02/09/2011 43.13p 43.69p 43.13p 43.13p 4000
01/09/2011 43.13p 43.56p 43.13p 43.13p 0
31/08/2011 43.13p 43.56p 43.13p 43.13p 2000
30/08/2011 43.13p 43.75p 42.50p 43.13p 0
26/08/2011 43.75p 43.75p 42.50p 43.13p 1200
25/08/2011 43.75p 44.62p 43.75p 43.75p 0
24/08/2011 43.75p 44.62p 43.75p 43.75p 0
23/08/2011 43.75p 44.62p 43.75p 43.75p 0
22/08/2011 44.13p 44.62p 43.75p 43.75p 0
19/08/2011 44.37p 44.62p 44.01p 44.37p 0
18/08/2011 44.62p 44.62p 44.01p 44.37p 0
17/08/2011 44.62p 44.62p 44.01p 44.62p 4988
16/08/2011 44.62p 44.62p 44.12p 44.62p 3916
15/08/2011 44.62p 44.62p 44.62p 44.62p 0
12/08/2011 44.62p 44.62p 44.62p 44.62p 0
11/08/2011 44.62p 44.62p 44.62p 44.62p 0
10/08/2011 44.13p 45.50p 44.13p 44.62p 6800
09/08/2011 44.13p 44.39p 44.13p 44.13p 1360
08/08/2011 44.62p 46.36p 43.25p 44.62p 0
05/08/2011 46.63p 46.63p 43.25p 44.62p 15736
04/08/2011 47.13p 48.00p 46.88p 46.88p 0
03/08/2011 47.13p 48.00p 47.13p 47.13p 2800
02/08/2011 47.13p 48.00p 46.51p 47.13p 5012
01/08/2011 46.88p 47.75p 46.20p 47.13p 15596
29/07/2011 46.88p 47.42p 46.88p 46.88p 0
28/07/2011 46.88p 47.42p 46.88p 46.88p 0
27/07/2011 46.88p 47.42p 46.88p 46.88p 6400
26/07/2011 47.13p 47.55p 46.88p 46.88p 9600
25/07/2011 46.63p 46.88p 46.25p 46.63p 0
22/07/2011 46.63p 46.88p 46.25p 46.63p 0
21/07/2011 46.88p 46.88p 46.25p 46.63p 10000
20/07/2011 46.88p 47.24p 46.25p 46.88p 12000
19/07/2011 46.88p 46.88p 46.39p 46.88p 5896
18/07/2011 46.88p 47.17p 46.50p 46.88p 8736
15/07/2011 46.88p 47.16p 46.88p 46.88p 4000

*Close Price adjusted for both dividends and splits