Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2023 152.50p 154.74p 151.00p 152.50p 5544
30/05/2023 152.50p 155.00p 152.50p 152.50p 220
26/05/2023 152.50p 154.40p 152.50p 152.50p 3000
25/05/2023 152.50p 154.50p 151.00p 152.50p 83
24/05/2023 152.50p 154.50p 151.00p 152.50p 1181
23/05/2023 155.00p 156.20p 150.50p 152.50p 11136
22/05/2023 155.00p 156.30p 155.00p 155.00p 3396
19/05/2023 155.00p 156.30p 150.20p 155.00p 2118
18/05/2023 160.00p 160.00p 150.00p 155.00p 14051
17/05/2023 160.00p 164.00p 157.00p 160.00p 13809
16/05/2023 160.00p 165.00p 156.65p 160.00p 34706
15/05/2023 160.00p 165.00p 160.00p 160.00p 31507
12/05/2023 155.00p 165.00p 155.00p 160.00p 16777
11/05/2023 145.00p 160.00p 145.00p 155.00p 23161
10/05/2023 145.00p 150.00p 145.00p 145.00p 3882
09/05/2023 145.00p 150.00p 145.00p 145.00p 1329
05/05/2023 142.50p 149.90p 142.50p 145.00p 5507
04/05/2023 145.00p 149.00p 140.00p 142.50p 24034
03/05/2023 145.00p 148.90p 142.17p 145.00p 6922
02/05/2023 142.50p 145.00p 141.50p 145.00p 5992
28/04/2023 142.50p 144.70p 141.20p 142.50p 53027
27/04/2023 145.00p 145.00p 142.32p 142.50p 9711
26/04/2023 145.00p 147.80p 142.32p 145.00p 1229
25/04/2023 145.00p 148.70p 142.30p 145.00p 12234
24/04/2023 145.00p 149.00p 142.40p 145.00p 8202
21/04/2023 150.00p 150.00p 142.00p 145.00p 25002
20/04/2023 152.50p 152.50p 145.60p 150.00p 35828
19/04/2023 157.50p 157.50p 150.12p 152.50p 18554
18/04/2023 155.00p 157.50p 155.00p 157.50p 4206
17/04/2023 155.00p 159.00p 151.80p 155.00p 36330
14/04/2023 150.00p 159.00p 147.60p 155.00p 79306
13/04/2023 150.00p 151.40p 147.20p 150.00p 3156
12/04/2023 150.00p 154.00p 145.65p 150.00p 24766
11/04/2023 145.00p 158.00p 145.00p 150.00p 32055
06/04/2023 139.00p 150.00p 137.88p 145.00p 21015
05/04/2023 135.00p 143.71p 135.00p 139.00p 19969
04/04/2023 135.00p 139.00p 130.65p 135.00p 17528
03/04/2023 127.50p 137.50p 126.22p 135.00p 67845
31/03/2023 132.50p 134.50p 122.00p 127.50p 83120
30/03/2023 135.00p 137.00p 130.20p 135.00p 17007
29/03/2023 143.00p 143.00p 130.20p 135.00p 24544
28/03/2023 143.00p 143.00p 138.00p 143.00p 11365
27/03/2023 138.00p 143.00p 133.00p 143.00p 44001
24/03/2023 139.00p 141.88p 135.65p 138.00p 8239
23/03/2023 136.50p 144.00p 136.50p 139.00p 59790
22/03/2023 132.50p 137.70p 132.50p 136.50p 20787
21/03/2023 126.00p 140.00p 126.00p 132.50p 95860
20/03/2023 128.00p 128.00p 121.04p 126.00p 90014
17/03/2023 130.00p 132.80p 125.02p 128.00p 59953
16/03/2023 137.50p 139.75p 126.00p 130.00p 63300
15/03/2023 140.50p 145.00p 135.28p 137.50p 14883
14/03/2023 145.00p 145.00p 140.00p 140.50p 16710
13/03/2023 145.00p 145.00p 140.10p 145.00p 8769
10/03/2023 143.50p 145.90p 140.00p 145.00p 45641
09/03/2023 160.00p 161.00p 132.00p 143.50p 218336
08/03/2023 165.00p 169.70p 161.00p 162.50p 7764
07/03/2023 165.00p 168.50p 160.10p 165.00p 23725
06/03/2023 167.50p 167.50p 164.00p 165.00p 6692
03/03/2023 167.50p 167.50p 165.00p 167.50p 14618
02/03/2023 167.50p 168.00p 165.00p 167.50p 12616
01/03/2023 167.50p 168.00p 165.00p 167.50p 4524
28/02/2023 167.50p 168.50p 165.25p 167.50p 4237
27/02/2023 166.50p 169.00p 163.70p 167.50p 18751
24/02/2023 160.50p 168.90p 160.50p 166.50p 18827
23/02/2023 186.00p 186.94p 160.50p 160.50p 31516
22/02/2023 195.00p 199.50p 186.70p 187.50p 54494
21/02/2023 180.00p 197.21p 180.00p 195.00p 56440
20/02/2023 180.00p 183.80p 179.00p 180.00p 4175
17/02/2023 177.50p 185.00p 177.30p 180.00p 10790
16/02/2023 177.50p 180.00p 177.25p 177.50p 9611
15/02/2023 173.00p 179.85p 173.00p 177.50p 10149
14/02/2023 170.00p 177.80p 169.00p 173.00p 27283
13/02/2023 170.00p 174.75p 167.50p 170.00p 8033
10/02/2023 170.00p 174.00p 166.25p 170.00p 4355
09/02/2023 162.50p 174.00p 162.50p 170.00p 24056
08/02/2023 162.50p 164.85p 160.72p 162.50p 18072
07/02/2023 162.50p 162.50p 161.00p 162.50p 9598
06/02/2023 156.50p 163.00p 153.35p 162.50p 39172
03/02/2023 153.50p 159.00p 152.10p 156.50p 24068
02/02/2023 156.00p 156.19p 151.00p 153.50p 22773
01/02/2023 156.00p 156.20p 155.00p 156.00p 516
31/01/2023 156.00p 156.20p 155.00p 156.00p 3274
30/01/2023 159.00p 159.60p 155.00p 156.00p 19460
27/01/2023 161.50p 162.70p 158.32p 159.00p 20591
26/01/2023 171.00p 171.00p 160.02p 161.50p 28443
25/01/2023 171.00p 171.00p 171.00p 171.00p 7844
24/01/2023 170.50p 172.00p 168.17p 171.00p 10711
23/01/2023 171.00p 172.40p 169.00p 171.00p 14179
20/01/2023 168.50p 171.00p 168.35p 171.00p 12429
19/01/2023 165.00p 170.00p 165.00p 168.50p 21881
18/01/2023 162.50p 169.70p 161.75p 165.00p 16263
17/01/2023 154.00p 164.50p 152.88p 162.50p 20406
16/01/2023 154.00p 156.95p 151.40p 154.00p 26953
13/01/2023 154.00p 157.20p 151.36p 154.00p 9435
12/01/2023 154.00p 157.20p 153.00p 154.00p 6374
11/01/2023 152.50p 156.40p 152.27p 154.00p 13806
10/01/2023 154.00p 156.40p 150.80p 152.50p 8249
09/01/2023 157.50p 157.50p 150.00p 154.00p 5316
06/01/2023 156.50p 157.91p 156.50p 157.50p 14863
05/01/2023 158.50p 158.50p 155.03p 156.50p 18423
04/01/2023 165.00p 168.00p 156.85p 158.50p 26711
03/01/2023 162.50p 165.00p 162.50p 165.00p 15315
30/12/2022 162.50p 163.45p 160.05p 162.50p 1057
29/12/2022 142.50p 165.00p 142.50p 162.50p 102164
28/12/2022 140.00p 143.95p 140.00p 142.50p 18359
23/12/2022 146.00p 146.00p 139.00p 140.00p 48586
22/12/2022 147.50p 149.85p 145.75p 146.00p 5267
21/12/2022 154.50p 155.20p 146.60p 147.50p 33331
20/12/2022 154.50p 154.50p 151.50p 154.50p 1
19/12/2022 155.00p 155.00p 152.00p 154.50p 5050
16/12/2022 155.00p 156.80p 152.18p 155.00p 6747
15/12/2022 159.00p 159.00p 153.00p 155.00p 21088
14/12/2022 159.00p 160.85p 157.12p 159.00p 1676
13/12/2022 159.00p 161.00p 157.25p 159.00p 15365
12/12/2022 156.50p 160.00p 155.50p 159.00p 5428
09/12/2022 156.50p 159.50p 155.00p 156.50p 14061
08/12/2022 155.00p 161.00p 155.00p 156.50p 35186
07/12/2022 154.50p 156.00p 153.50p 155.00p 4776
06/12/2022 157.50p 158.00p 152.15p 154.50p 7681
05/12/2022 156.50p 156.50p 155.09p 156.50p 3812
02/12/2022 156.50p 156.50p 155.09p 156.50p 5674
01/12/2022 156.50p 156.95p 154.29p 156.50p 5618
30/11/2022 156.50p 156.50p 156.00p 156.50p 0
29/11/2022 158.00p 160.00p 155.00p 156.50p 50983
28/11/2022 158.00p 159.60p 156.15p 158.00p 815
25/11/2022 158.50p 159.90p 156.15p 158.00p 20777
24/11/2022 162.50p 162.50p 157.09p 158.50p 50988
23/11/2022 165.00p 165.00p 160.00p 162.50p 44063
22/11/2022 165.00p 165.70p 163.75p 165.00p 3630
21/11/2022 165.00p 166.88p 163.50p 165.00p 36855
18/11/2022 162.50p 166.88p 162.50p 165.00p 7064
17/11/2022 162.50p 165.00p 162.33p 162.50p 16206
16/11/2022 166.00p 166.00p 161.00p 162.50p 28359
15/11/2022 172.50p 172.50p 162.00p 166.00p 30357
14/11/2022 172.50p 174.84p 170.50p 172.50p 6074
11/11/2022 172.50p 174.85p 170.50p 172.50p 11474
10/11/2022 169.00p 175.00p 169.00p 172.50p 15897
09/11/2022 171.00p 173.00p 165.24p 169.00p 14313
08/11/2022 174.00p 174.00p 171.00p 171.00p 5880
07/11/2022 164.50p 175.00p 164.50p 174.00p 25102
04/11/2022 161.00p 168.76p 159.36p 164.50p 33208
03/11/2022 161.00p 164.00p 159.03p 161.00p 19168
02/11/2022 162.50p 164.00p 159.03p 161.00p 6821
01/11/2022 157.50p 165.00p 157.50p 162.50p 21728
31/10/2022 162.00p 162.00p 157.50p 157.50p 9061
28/10/2022 166.50p 166.50p 161.40p 162.00p 13442
27/10/2022 167.50p 169.00p 165.75p 166.50p 12671
26/10/2022 168.50p 170.00p 166.06p 167.50p 16601
25/10/2022 168.50p 170.45p 167.65p 168.50p 15728
24/10/2022 170.00p 172.00p 167.10p 168.50p 31107
21/10/2022 162.50p 173.00p 162.00p 170.00p 62744
20/10/2022 160.00p 164.50p 158.81p 162.50p 21757
19/10/2022 160.00p 164.80p 158.50p 160.00p 14355
18/10/2022 148.50p 162.00p 148.50p 160.00p 34402
17/10/2022 143.50p 150.00p 143.50p 148.50p 10675
14/10/2022 143.50p 145.00p 134.61p 143.50p 21573
13/10/2022 137.50p 144.90p 137.50p 143.50p 15908
12/10/2022 133.00p 139.00p 133.00p 135.50p 33897
11/10/2022 127.00p 135.00p 127.00p 133.00p 34564
10/10/2022 127.00p 127.70p 126.50p 127.00p 3906
07/10/2022 126.50p 127.80p 126.15p 127.00p 22405
06/10/2022 126.00p 126.50p 125.22p 126.50p 2846
05/10/2022 126.00p 126.20p 125.00p 126.00p 21659
04/10/2022 118.50p 126.00p 118.50p 126.00p 17621
03/10/2022 117.50p 119.90p 117.50p 118.50p 28517
30/09/2022 117.50p 118.40p 116.50p 117.50p 16283
29/09/2022 118.00p 118.00p 116.06p 117.50p 34149
28/09/2022 118.00p 118.00p 116.40p 118.00p 1224
27/09/2022 116.50p 118.00p 116.00p 118.00p 30220
26/09/2022 121.00p 121.00p 114.00p 116.50p 520315
23/09/2022 119.00p 124.30p 118.50p 121.00p 28089
22/09/2022 117.00p 120.00p 115.60p 119.00p 31176
21/09/2022 118.50p 119.00p 109.17p 117.00p 136164
20/09/2022 94.00p 122.40p 94.00p 118.50p 542861
19/09/2022 185.00p 189.00p 91.20p 94.00p 752983
16/09/2022 185.00p 189.00p 91.20p 94.00p 702983
15/09/2022 182.50p 189.00p 182.50p 185.00p 19387
14/09/2022 186.00p 186.00p 180.25p 182.50p 6250
13/09/2022 185.00p 190.00p 185.00p 187.00p 11438
12/09/2022 182.00p 189.80p 180.55p 185.00p 9431
09/09/2022 180.50p 183.00p 178.37p 182.00p 2640
08/09/2022 174.00p 182.80p 173.50p 180.50p 52269
07/09/2022 176.50p 176.50p 171.80p 174.00p 57668
06/09/2022 170.00p 176.50p 170.00p 176.50p 29898
05/09/2022 170.00p 173.50p 166.50p 170.00p 33146
02/09/2022 170.00p 170.00p 170.00p 170.00p 17214
01/09/2022 170.00p 174.07p 169.00p 170.00p 15768
31/08/2022 170.00p 173.06p 167.85p 170.00p 5808
30/08/2022 170.00p 173.44p 167.70p 170.00p 10397
29/08/2022 170.00p 173.45p 167.70p 170.00p 6071
26/08/2022 170.00p 173.45p 167.70p 170.00p 6071
25/08/2022 170.00p 173.50p 167.65p 170.00p 3564
24/08/2022 170.00p 173.20p 167.57p 170.00p 10516
23/08/2022 170.00p 173.45p 167.35p 170.00p 24885
22/08/2022 165.00p 174.00p 163.00p 170.00p 24787
19/08/2022 164.00p 169.00p 162.00p 165.00p 10630
18/08/2022 165.00p 166.40p 161.55p 164.00p 1978
17/08/2022 166.50p 169.95p 162.00p 165.00p 23083
16/08/2022 165.00p 171.93p 163.00p 167.00p 40643
15/08/2022 162.50p 169.90p 161.70p 165.00p 14649

*Close Price adjusted for both dividends and splits