Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Jarvis Securities (JIM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/01/2006 | 19.00p | 19.00p | 18.75p | 18.75p | 2000 |
| 17/01/2006 | 18.88p | 19.00p | 18.75p | 19.00p | 8000 |
| 16/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 13/01/2006 | 18.75p | 18.75p | 18.75p | 18.75p | 2000 |
| 12/01/2006 | 19.13p | 19.63p | 18.75p | 18.75p | 31752 |
| 11/01/2006 | 19.63p | 19.88p | 19.63p | 19.63p | 28000 |
| 10/01/2006 | 19.63p | 19.63p | 19.37p | 19.63p | 38680 |
| 09/01/2006 | 19.63p | 19.75p | 19.63p | 19.63p | 40000 |
| 06/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 2892 |
| 05/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 04/01/2006 | 19.75p | 20.13p | 19.75p | 19.75p | 4208 |
| 03/01/2006 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 30/12/2005 | 19.75p | 19.75p | 19.37p | 19.75p | 12000 |
| 29/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 80000 |
| 28/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 20000 |
| 23/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 7000 |
| 22/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 21/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 5100 |
| 20/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 24676 |
| 19/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 16/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 15/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 14/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 13/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 23892 |
| 12/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 09/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 08/12/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 07/12/2005 | 19.50p | 19.50p | 19.37p | 19.37p | 50000 |
| 06/12/2005 | 19.63p | 19.75p | 19.37p | 19.50p | 60000 |
| 05/12/2005 | 19.75p | 19.75p | 19.75p | 19.75p | 32120 |
| 02/12/2005 | 18.00p | 19.75p | 17.87p | 19.75p | 71528 |
| 01/12/2005 | 17.75p | 17.87p | 17.75p | 17.87p | 0 |
| 30/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 29/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 28/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 25/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 24/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 23/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 22/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 0 |
| 21/11/2005 | 17.87p | 17.87p | 17.87p | 17.87p | 21036 |
| 18/11/2005 | 17.87p | 17.87p | 17.63p | 17.87p | 8412 |
| 17/11/2005 | 17.13p | 18.13p | 17.00p | 17.87p | 25412 |
| 16/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 12952 |
| 15/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 20896 |
| 14/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/11/2005 | 17.00p | 17.00p | 16.63p | 17.00p | 0 |
| 10/11/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/11/2005 | 17.00p | 17.13p | 17.00p | 17.00p | 24680 |
| 08/11/2005 | 17.13p | 17.25p | 17.13p | 17.13p | 100000 |
| 07/11/2005 | 17.25p | 17.25p | 17.25p | 17.25p | 20560 |
| 04/11/2005 | 16.88p | 17.25p | 16.88p | 17.25p | 20000 |
| 03/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 02/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 800 |
| 01/11/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 31/10/2005 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 28/10/2005 | 17.13p | 17.13p | 17.00p | 17.13p | 4000 |
| 27/10/2005 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/10/2005 | 17.00p | 17.00p | 16.88p | 17.00p | 0 |
| 25/10/2005 | 16.88p | 17.00p | 16.88p | 16.88p | 0 |
| 24/10/2005 | 16.50p | 17.00p | 16.37p | 17.00p | 32480 |
| 21/10/2005 | 16.37p | 16.37p | 16.37p | 16.37p | 0 |
| 20/10/2005 | 16.37p | 16.37p | 16.37p | 16.37p | 0 |
| 19/10/2005 | 16.63p | 16.88p | 16.37p | 16.37p | 800 |
| 18/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 17/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 14/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 13/10/2005 | 16.88p | 16.88p | 16.88p | 16.88p | 42800 |
| 12/10/2005 | 16.50p | 16.88p | 16.37p | 16.88p | 22800 |
| 11/10/2005 | 16.37p | 16.37p | 16.25p | 16.37p | 20000 |
| 10/10/2005 | 16.25p | 16.25p | 16.13p | 16.25p | 5600 |
| 07/10/2005 | 16.13p | 16.13p | 15.88p | 16.13p | 20000 |
| 06/10/2005 | 15.88p | 15.88p | 15.88p | 15.88p | 0 |
| 05/10/2005 | 15.63p | 15.88p | 15.50p | 15.88p | 21400 |
| 04/10/2005 | 15.50p | 15.50p | 15.38p | 15.50p | 40000 |
| 03/10/2005 | 15.38p | 15.38p | 15.38p | 15.38p | 2000 |
| 30/09/2005 | 15.00p | 15.38p | 14.88p | 15.38p | 64000 |
| 29/09/2005 | 14.75p | 14.88p | 14.62p | 14.88p | 34464 |
| 28/09/2005 | 14.62p | 14.62p | 14.38p | 14.62p | 42400 |
| 27/09/2005 | 14.62p | 14.62p | 14.50p | 14.50p | 48000 |
| 26/09/2005 | 14.50p | 14.88p | 14.50p | 14.50p | 82000 |
| 23/09/2005 | 14.62p | 14.75p | 14.62p | 14.62p | 46000 |
| 22/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 20/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/09/2005 | 14.75p | 14.75p | 14.75p | 14.75p | 2000 |
| 16/09/2005 | 14.75p | 14.75p | 14.62p | 14.75p | 40000 |
| 15/09/2005 | 14.62p | 14.62p | 14.50p | 14.62p | 20000 |
| 14/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 2000 |
| 13/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 4840 |
| 09/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/09/2005 | 14.50p | 14.50p | 14.50p | 14.50p | 3000 |
| 05/09/2005 | 14.88p | 15.00p | 14.50p | 14.50p | 92024 |
| 02/09/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/09/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 42900 |
| 31/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 4000 |
| 30/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/08/2005 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/08/2005 | 15.00p | 15.00p | 14.88p | 15.00p | 81208 |
| 24/08/2005 | 14.88p | 15.13p | 14.88p | 14.88p | 190000 |
| 23/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 55316 |
| 22/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 8000 |
| 19/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 6400 |
| 18/08/2005 | 15.13p | 15.13p | 15.13p | 15.13p | 0 |
| 17/08/2005 | 15.13p | 15.13p | 14.88p | 15.13p | 0 |
| 16/08/2005 | 14.88p | 14.88p | 14.88p | 14.88p | 21000 |
| 15/08/2005 | 14.88p | 14.88p | 14.88p | 14.88p | 64000 |
| 12/08/2005 | 14.50p | 14.88p | 14.38p | 14.88p | 155364 |
| 11/08/2005 | 15.63p | 16.00p | 14.00p | 14.38p | 432224 |
| 10/08/2005 | 16.63p | 16.75p | 16.00p | 16.00p | 106156 |
| 09/08/2005 | 17.13p | 17.25p | 16.75p | 16.75p | 62488 |
| 08/08/2005 | 17.25p | 17.25p | 17.25p | 17.25p | 20000 |
| 05/08/2005 | 17.38p | 17.50p | 17.25p | 17.25p | 41600 |
| 04/08/2005 | 17.63p | 17.87p | 17.50p | 17.50p | 45224 |
| 03/08/2005 | 18.00p | 18.38p | 17.87p | 17.87p | 2800 |
| 02/08/2005 | 18.38p | 18.38p | 18.38p | 18.38p | 100000 |
| 01/08/2005 | 18.38p | 18.38p | 18.38p | 18.38p | 20000 |
| 29/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 28/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 8000 |
| 27/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 26/07/2005 | 18.38p | 18.38p | 18.13p | 18.13p | 21788 |
| 25/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 22/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 21/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 20/07/2005 | 18.13p | 18.13p | 18.13p | 18.13p | 56 |
| 19/07/2005 | 18.13p | 18.38p | 18.00p | 18.13p | 30000 |
| 18/07/2005 | 18.00p | 18.00p | 18.00p | 18.00p | 8000 |
| 15/07/2005 | 17.87p | 18.00p | 17.75p | 18.00p | 155792 |
| 14/07/2005 | 18.38p | 18.75p | 17.75p | 17.75p | 68040 |
| 13/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 6000 |
| 11/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 08/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 07/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 06/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 5208 |
| 05/07/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 12800 |
| 04/07/2005 | 19.13p | 19.25p | 18.75p | 18.75p | 0 |
| 01/07/2005 | 19.37p | 19.50p | 19.25p | 19.25p | 45788 |
| 30/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 160000 |
| 29/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/06/2005 | 19.50p | 19.50p | 19.50p | 19.50p | 5788 |
| 27/06/2005 | 19.50p | 19.63p | 19.50p | 19.50p | 14000 |
| 24/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 8680 |
| 23/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
| 22/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 30000 |
| 21/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
| 20/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
| 17/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 30076 |
| 16/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
| 15/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
| 14/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 17660 |
| 13/06/2005 | 19.63p | 19.63p | 19.63p | 19.63p | 20000 |
| 10/06/2005 | 19.25p | 19.63p | 19.13p | 19.63p | 60000 |
| 09/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 0 |
| 08/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 4000 |
| 07/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 0 |
| 06/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 0 |
| 03/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 0 |
| 02/06/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 12000 |
| 01/06/2005 | 19.00p | 19.13p | 18.88p | 19.13p | 52000 |
| 31/05/2005 | 18.75p | 18.88p | 18.75p | 18.88p | 66680 |
| 27/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 20000 |
| 26/05/2005 | 18.88p | 19.00p | 18.75p | 18.88p | 24000 |
| 25/05/2005 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 24/05/2005 | 18.75p | 18.88p | 18.75p | 18.75p | 28932 |
| 23/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
| 20/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 4000 |
| 19/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 20000 |
| 18/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 27560 |
| 17/05/2005 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
| 16/05/2005 | 18.88p | 18.88p | 18.75p | 18.88p | 106120 |
| 13/05/2005 | 19.00p | 19.13p | 18.75p | 18.88p | 26000 |
| 12/05/2005 | 19.13p | 19.13p | 19.13p | 19.13p | 32000 |
| 11/05/2005 | 19.37p | 19.37p | 19.13p | 19.13p | 50800 |
| 10/05/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 2000 |
| 09/05/2005 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
| 06/05/2005 | 19.37p | 19.37p | 19.25p | 19.37p | 79264 |
| 05/05/2005 | 19.25p | 19.25p | 19.25p | 19.25p | 3536 |
| 04/05/2005 | 19.37p | 19.75p | 18.75p | 19.25p | 215708 |
| 03/05/2005 | 18.63p | 18.75p | 18.63p | 18.75p | 43200 |
| 29/04/2005 | 19.00p | 19.00p | 18.75p | 18.75p | 4000 |
| 28/04/2005 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/04/2005 | 19.13p | 19.37p | 19.00p | 19.00p | 20000 |
| 26/04/2005 | 19.25p | 19.37p | 19.13p | 19.37p | 3000 |
| 25/04/2005 | 18.88p | 19.25p | 18.63p | 19.13p | 34160 |
| 22/04/2005 | 18.63p | 18.63p | 18.63p | 18.63p | 44708 |
| 21/04/2005 | 18.63p | 18.63p | 18.63p | 18.63p | 50676 |
| 20/04/2005 | 18.63p | 18.63p | 18.63p | 18.63p | 5600 |
| 19/04/2005 | 18.38p | 18.63p | 18.25p | 18.63p | 100000 |
| 18/04/2005 | 18.25p | 18.25p | 18.25p | 18.25p | 28192 |
| 15/04/2005 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 14/04/2005 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 13/04/2005 | 18.25p | 18.25p | 18.25p | 18.25p | 4000 |
| 12/04/2005 | 18.38p | 18.38p | 18.25p | 18.25p | 68000 |
| 11/04/2005 | 18.25p | 18.25p | 18.00p | 18.25p | 65000 |
| 08/04/2005 | 17.75p | 18.00p | 17.50p | 18.00p | 110124 |
| 07/04/2005 | 17.50p | 17.50p | 17.50p | 17.50p | 220452 |
*Close Price adjusted for both dividends and splits