Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2024 82.00p 84.00p 78.00p 81.50p 45569
11/03/2024 78.50p 85.00p 78.50p 81.50p 96374
08/03/2024 77.00p 80.00p 76.60p 78.50p 36790
07/03/2024 77.50p 79.20p 75.00p 77.00p 26094
06/03/2024 78.50p 81.45p 76.50p 77.50p 19866
05/03/2024 72.50p 80.00p 72.15p 78.50p 40073
04/03/2024 70.00p 75.00p 70.00p 72.50p 29223
01/03/2024 65.00p 72.00p 65.00p 70.00p 36987
29/02/2024 65.00p 67.00p 63.60p 65.00p 12619
28/02/2024 66.00p 67.00p 63.50p 65.00p 23361
27/02/2024 66.50p 66.50p 65.61p 66.00p 20000
26/02/2024 67.50p 68.00p 65.10p 66.50p 34766
23/02/2024 67.50p 69.40p 65.00p 67.50p 24956
22/02/2024 73.50p 73.50p 65.30p 67.50p 57043
21/02/2024 78.00p 79.20p 72.03p 73.50p 59357
20/02/2024 79.50p 79.50p 75.63p 78.00p 17793
19/02/2024 76.50p 83.95p 76.50p 79.50p 87785
16/02/2024 68.50p 88.00p 68.50p 77.50p 574314
15/02/2024 51.50p 76.80p 51.25p 68.50p 707295
14/02/2024 52.50p 52.75p 49.25p 51.00p 38724
13/02/2024 54.00p 54.00p 50.00p 52.50p 27317
12/02/2024 55.00p 56.15p 52.00p 54.00p 25785
09/02/2024 55.00p 55.00p 52.35p 55.00p 1671
08/02/2024 55.00p 56.32p 52.78p 55.00p 12961
07/02/2024 55.00p 58.00p 53.32p 55.00p 26190
06/02/2024 54.50p 56.75p 52.60p 55.00p 12699
05/02/2024 55.00p 56.80p 52.50p 54.50p 74567
02/02/2024 55.00p 58.00p 52.75p 55.00p 20044
01/02/2024 55.00p 58.00p 52.60p 55.00p 24777
31/01/2024 55.00p 56.30p 53.15p 55.00p 8791
30/01/2024 55.00p 56.90p 52.65p 55.00p 55015
29/01/2024 55.00p 57.00p 54.30p 55.00p 1900
26/01/2024 55.00p 57.00p 53.70p 55.00p 22100
25/01/2024 55.00p 57.94p 53.66p 55.00p 3652
24/01/2024 58.50p 59.50p 54.25p 55.00p 63545
23/01/2024 58.50p 59.13p 56.50p 56.50p 25422
22/01/2024 58.50p 60.00p 58.15p 58.50p 92426
19/01/2024 57.50p 59.40p 57.50p 57.50p 98747
18/01/2024 55.00p 60.00p 54.75p 57.50p 237437
17/01/2024 55.00p 56.73p 55.00p 55.00p 1553
16/01/2024 54.00p 57.00p 52.00p 55.00p 93986
15/01/2024 55.50p 56.90p 52.00p 54.00p 32021
12/01/2024 57.00p 57.70p 53.13p 55.50p 27120
11/01/2024 58.50p 58.50p 55.25p 57.00p 12665
10/01/2024 58.50p 60.50p 57.00p 58.50p 31540
09/01/2024 60.50p 61.00p 58.00p 58.50p 56217
08/01/2024 62.00p 62.00p 60.00p 60.50p 44747
05/01/2024 62.50p 62.50p 61.00p 62.00p 26185
04/01/2024 62.00p 62.50p 62.00p 62.50p 230
03/01/2024 60.50p 63.00p 59.33p 62.00p 12029
02/01/2024 59.00p 60.50p 59.00p 60.50p 5241
29/12/2023 60.50p 60.50p 59.00p 59.00p 4134
28/12/2023 60.50p 63.00p 59.50p 60.50p 22584
27/12/2023 62.00p 63.75p 57.56p 60.50p 43563
22/12/2023 61.50p 63.75p 58.00p 62.00p 61461
21/12/2023 60.00p 65.00p 60.00p 61.50p 45486
20/12/2023 61.00p 62.00p 60.00p 60.00p 2756
19/12/2023 61.50p 62.75p 61.00p 61.00p 28437
18/12/2023 62.00p 63.00p 61.00p 61.50p 32178
15/12/2023 61.50p 64.25p 60.33p 62.00p 59048
14/12/2023 54.50p 63.00p 54.15p 61.50p 69128
13/12/2023 55.00p 56.20p 54.38p 54.50p 16782
12/12/2023 61.50p 63.00p 53.67p 55.00p 143306
11/12/2023 59.50p 66.00p 59.50p 62.00p 136774
08/12/2023 57.00p 60.00p 57.00p 59.50p 15780
07/12/2023 56.50p 58.00p 56.25p 57.00p 37755
06/12/2023 56.50p 59.50p 55.00p 56.50p 120486
05/12/2023 49.50p 57.50p 49.50p 56.50p 92697
04/12/2023 46.50p 51.00p 46.50p 49.50p 74885
01/12/2023 46.50p 47.60p 46.00p 46.50p 35466
30/11/2023 48.50p 48.50p 45.50p 46.50p 37616
29/11/2023 49.50p 49.75p 47.28p 48.50p 50560
28/11/2023 49.50p 50.00p 47.28p 49.50p 24609
27/11/2023 47.50p 50.35p 46.60p 49.50p 35889
24/11/2023 47.50p 50.00p 46.16p 47.50p 78345
23/11/2023 50.50p 51.99p 45.88p 47.50p 50803
22/11/2023 51.00p 51.00p 46.25p 50.50p 31197
21/11/2023 55.50p 56.95p 50.13p 51.00p 84020
20/11/2023 48.50p 57.90p 45.25p 55.50p 155159
17/11/2023 52.50p 55.00p 46.00p 48.50p 81093
16/11/2023 56.50p 56.50p 50.00p 52.50p 57013
15/11/2023 56.00p 58.80p 53.00p 56.50p 40729
14/11/2023 59.00p 61.00p 52.00p 56.00p 97049
13/11/2023 77.50p 81.95p 57.00p 59.00p 292731
10/11/2023 78.00p 79.00p 75.00p 77.50p 28292
09/11/2023 79.50p 81.33p 76.00p 78.00p 19197
08/11/2023 82.50p 82.50p 77.10p 79.50p 36435
07/11/2023 77.00p 84.00p 77.00p 82.50p 43802
06/11/2023 82.50p 83.20p 74.99p 77.00p 151620
03/11/2023 92.00p 92.00p 82.10p 82.50p 149520
02/11/2023 94.50p 94.50p 91.00p 92.00p 42098
01/11/2023 96.50p 96.50p 93.25p 94.50p 21039
31/10/2023 96.50p 96.50p 93.00p 96.50p 643
30/10/2023 96.00p 96.50p 93.12p 96.50p 14794
27/10/2023 96.50p 96.50p 93.00p 96.50p 4688
26/10/2023 96.50p 96.50p 93.14p 96.50p 1908
25/10/2023 96.50p 96.50p 93.07p 96.50p 4640
24/10/2023 100.50p 100.50p 90.00p 96.50p 71970
23/10/2023 103.50p 103.50p 95.00p 100.50p 42073
20/10/2023 106.50p 107.20p 103.50p 103.50p 11500
19/10/2023 106.50p 110.00p 103.20p 106.50p 38044
18/10/2023 106.50p 107.45p 106.50p 106.50p 0
17/10/2023 106.00p 109.80p 102.80p 106.50p 12363
16/10/2023 108.50p 108.50p 105.50p 106.00p 7604
13/10/2023 106.00p 111.79p 102.16p 108.50p 11109
12/10/2023 106.00p 108.40p 102.80p 106.00p 15201
11/10/2023 102.50p 108.80p 102.06p 106.00p 20158
10/10/2023 103.50p 104.70p 103.00p 103.50p 18674
09/10/2023 102.50p 104.01p 101.74p 103.50p 15997
06/10/2023 110.00p 110.00p 100.00p 102.50p 14350
05/10/2023 110.00p 110.00p 109.50p 110.00p 1372
04/10/2023 110.00p 110.00p 105.00p 110.00p 5342
03/10/2023 110.00p 110.00p 106.70p 110.00p 7809
02/10/2023 115.00p 115.50p 103.00p 110.00p 26785
29/09/2023 115.00p 115.60p 115.00p 115.00p 2983
28/09/2023 117.00p 120.50p 109.00p 115.00p 53510
27/09/2023 117.00p 120.80p 112.20p 117.00p 4693
26/09/2023 117.00p 117.00p 112.50p 117.00p 6682
25/09/2023 120.00p 124.00p 115.50p 117.00p 5004
22/09/2023 120.00p 125.00p 119.60p 120.00p 4613
21/09/2023 115.00p 122.00p 115.00p 120.00p 14200
20/09/2023 115.00p 116.70p 115.00p 115.00p 257
19/09/2023 116.50p 116.50p 113.36p 115.00p 3723
18/09/2023 116.50p 120.00p 113.26p 116.50p 20441
15/09/2023 116.50p 117.50p 113.14p 116.50p 10497
14/09/2023 117.50p 119.00p 115.00p 117.50p 14332
13/09/2023 110.50p 118.95p 110.50p 117.50p 10330
12/09/2023 105.00p 117.00p 105.00p 110.50p 62978
11/09/2023 105.00p 106.20p 100.00p 105.00p 10547
08/09/2023 107.50p 108.95p 100.00p 105.00p 56404
07/09/2023 105.00p 107.50p 100.50p 107.50p 10789
06/09/2023 105.00p 106.50p 100.00p 105.00p 4467
05/09/2023 107.50p 107.90p 100.81p 105.00p 49502
04/09/2023 114.00p 114.00p 106.00p 107.50p 16742
01/09/2023 114.00p 116.90p 111.70p 114.00p 14328
31/08/2023 112.50p 117.20p 111.65p 114.00p 12380
30/08/2023 120.00p 120.00p 110.00p 112.50p 75246
29/08/2023 120.00p 121.00p 115.00p 120.00p 8130
25/08/2023 120.00p 122.00p 115.00p 120.00p 10724
24/08/2023 122.50p 124.50p 117.00p 120.00p 20143
23/08/2023 122.50p 125.00p 121.00p 122.50p 14370
22/08/2023 122.50p 124.85p 121.89p 122.50p 3365
21/08/2023 122.50p 125.00p 121.00p 122.50p 6628
18/08/2023 125.00p 125.00p 121.00p 122.50p 364
17/08/2023 120.00p 124.90p 120.00p 122.50p 15213
16/08/2023 120.00p 124.15p 118.12p 120.00p 61449
15/08/2023 125.00p 125.90p 118.00p 120.00p 20148
14/08/2023 125.00p 126.90p 118.25p 125.00p 45895
11/08/2023 122.50p 130.00p 122.50p 125.00p 39685
10/08/2023 115.00p 130.00p 105.10p 125.00p 124516
09/08/2023 152.50p 152.50p 146.30p 147.50p 12552
08/08/2023 152.50p 154.75p 151.20p 152.50p 16892
07/08/2023 152.50p 154.50p 151.00p 152.50p 20755
04/08/2023 152.50p 154.50p 150.56p 152.50p 3000
03/08/2023 152.50p 154.50p 150.15p 152.50p 3304
02/08/2023 151.00p 153.70p 150.25p 152.50p 3922
01/08/2023 149.50p 151.90p 149.50p 151.00p 9071
31/07/2023 152.50p 153.40p 149.50p 149.50p 12645
28/07/2023 152.50p 153.70p 150.30p 152.50p 1478
27/07/2023 152.50p 153.70p 152.50p 152.50p 751
26/07/2023 152.50p 153.74p 150.25p 152.50p 1968
25/07/2023 152.50p 153.88p 150.50p 152.50p 2949
24/07/2023 152.50p 154.00p 150.00p 152.50p 5727
21/07/2023 152.50p 154.70p 151.20p 152.50p 14147
20/07/2023 152.50p 154.90p 152.10p 152.50p 2960
19/07/2023 152.50p 154.00p 152.10p 152.50p 6484
18/07/2023 155.00p 155.80p 151.25p 152.50p 14613
17/07/2023 155.00p 156.90p 152.96p 155.00p 4661
14/07/2023 153.50p 157.00p 150.58p 155.00p 26872
13/07/2023 147.00p 153.50p 147.00p 153.50p 15851
12/07/2023 147.50p 148.90p 140.65p 146.00p 37980
11/07/2023 147.50p 149.00p 144.00p 147.50p 20830
10/07/2023 147.50p 148.90p 147.50p 147.50p 2000
07/07/2023 150.00p 150.00p 145.00p 147.50p 8534
06/07/2023 150.00p 150.00p 146.50p 150.00p 7804
05/07/2023 150.00p 150.00p 145.20p 150.00p 15428
04/07/2023 150.00p 151.45p 147.63p 150.00p 5557
03/07/2023 150.00p 152.40p 147.50p 150.00p 4425
30/06/2023 150.00p 152.45p 147.50p 150.00p 5430
29/06/2023 150.00p 152.45p 150.00p 150.00p 19
28/06/2023 156.00p 156.00p 147.30p 150.00p 17446
27/06/2023 156.00p 156.00p 152.16p 156.00p 8329
26/06/2023 156.00p 156.50p 156.00p 156.00p 7024
23/06/2023 157.50p 158.89p 152.50p 156.00p 12275
22/06/2023 157.50p 157.50p 156.65p 157.50p 60
21/06/2023 157.50p 158.90p 156.65p 157.50p 1581
20/06/2023 158.50p 160.46p 156.65p 157.50p 26865
19/06/2023 158.50p 160.40p 158.00p 158.50p 9593
16/06/2023 160.50p 160.50p 157.97p 158.50p 8662
15/06/2023 159.50p 163.50p 159.31p 160.50p 3953
14/06/2023 157.50p 165.00p 156.12p 159.50p 30530
13/06/2023 145.00p 159.00p 145.00p 157.50p 66203
12/06/2023 149.00p 149.00p 142.50p 145.00p 45220
09/06/2023 149.00p 152.75p 148.60p 149.00p 3850
08/06/2023 160.00p 160.00p 148.25p 149.00p 48006
07/06/2023 160.00p 160.00p 154.57p 160.00p 6432
06/06/2023 160.00p 163.14p 153.50p 160.00p 26139
05/06/2023 155.00p 162.00p 152.31p 160.00p 11477
02/06/2023 152.50p 155.00p 152.50p 155.00p 8468
01/06/2023 152.50p 154.74p 151.50p 152.50p 2196

*Close Price adjusted for both dividends and splits