Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/11/2024 50.00p 50.80p 49.00p 50.00p 6145
25/11/2024 50.50p 51.50p 49.00p 50.00p 37310
22/11/2024 50.50p 50.50p 49.30p 50.50p 471
21/11/2024 52.00p 54.00p 49.30p 50.50p 61277
20/11/2024 51.50p 54.00p 51.00p 52.50p 20007
19/11/2024 51.50p 53.00p 51.00p 51.50p 56041
18/11/2024 51.50p 53.00p 50.50p 51.50p 21257
15/11/2024 50.00p 53.00p 50.00p 51.50p 21586
14/11/2024 48.50p 51.40p 48.50p 50.00p 27127
13/11/2024 47.50p 49.90p 47.50p 48.50p 21140
12/11/2024 48.00p 48.00p 47.00p 47.50p 93730
11/11/2024 50.00p 50.68p 48.00p 48.00p 25867
08/11/2024 50.50p 50.89p 48.26p 50.00p 36301
07/11/2024 52.50p 52.50p 49.00p 50.50p 49102
06/11/2024 52.50p 54.00p 50.50p 52.50p 12683
05/11/2024 52.50p 54.00p 50.00p 52.50p 21194
04/11/2024 47.50p 54.75p 47.50p 52.50p 80913
01/11/2024 47.00p 47.50p 45.00p 47.50p 45751
31/10/2024 47.00p 47.00p 45.80p 47.00p 7115
30/10/2024 47.00p 47.00p 45.84p 47.00p 0
29/10/2024 47.00p 48.45p 46.26p 47.00p 7831
28/10/2024 47.00p 47.50p 47.00p 47.00p 2766
25/10/2024 47.00p 47.50p 45.20p 47.00p 7096
24/10/2024 47.00p 47.50p 47.00p 47.00p 14550
23/10/2024 47.00p 47.50p 47.00p 47.00p 941
22/10/2024 47.50p 47.75p 46.21p 47.00p 28649
21/10/2024 47.50p 47.50p 46.66p 47.50p 7357
18/10/2024 47.50p 48.50p 46.66p 47.50p 10891
17/10/2024 47.50p 48.90p 46.66p 47.50p 29178
16/10/2024 47.50p 48.90p 47.50p 47.50p 2135
15/10/2024 47.00p 48.75p 46.05p 47.50p 26336
14/10/2024 47.00p 47.69p 46.00p 47.00p 18541
11/10/2024 47.00p 48.00p 47.00p 47.50p 32271
10/10/2024 47.00p 48.00p 46.55p 47.00p 17907
09/10/2024 46.00p 47.00p 46.00p 47.00p 35308
08/10/2024 45.50p 46.90p 45.12p 46.00p 12086
07/10/2024 45.00p 46.90p 44.10p 45.50p 52343
04/10/2024 46.00p 46.40p 43.25p 45.00p 33874
03/10/2024 46.00p 46.00p 45.05p 46.00p 1781
02/10/2024 46.00p 46.40p 45.00p 46.00p 33439
01/10/2024 46.00p 46.44p 45.00p 46.00p 13531
30/09/2024 46.50p 46.50p 43.00p 46.00p 34073
27/09/2024 47.50p 47.50p 45.00p 46.50p 14912
26/09/2024 47.50p 47.50p 46.00p 47.50p 9733
25/09/2024 48.50p 48.80p 47.00p 47.50p 10609
24/09/2024 48.50p 48.50p 47.00p 48.50p 23122
23/09/2024 49.00p 49.00p 48.00p 48.50p 9235
20/09/2024 49.00p 49.00p 48.00p 49.00p 13863
19/09/2024 49.50p 49.50p 47.41p 49.00p 11671
18/09/2024 50.00p 50.00p 49.00p 49.50p 7635
17/09/2024 50.00p 50.32p 49.00p 50.00p 5704
16/09/2024 50.00p 50.38p 49.00p 50.00p 8846
13/09/2024 50.00p 50.20p 49.00p 50.00p 37294
12/09/2024 48.00p 50.25p 48.00p 50.00p 20529
11/09/2024 51.00p 51.80p 48.00p 48.00p 44248
10/09/2024 48.50p 52.50p 48.50p 51.00p 129054
09/09/2024 48.50p 49.25p 47.15p 48.50p 11595
06/09/2024 48.00p 48.50p 47.13p 48.50p 28635
05/09/2024 47.50p 48.00p 46.69p 48.00p 54211
04/09/2024 47.50p 47.50p 47.00p 47.50p 6650
03/09/2024 47.50p 47.50p 45.00p 47.50p 75407
02/09/2024 47.50p 47.50p 46.10p 47.50p 23441
30/08/2024 47.50p 47.50p 46.00p 47.50p 23009
29/08/2024 47.50p 47.50p 46.00p 47.50p 16430
28/08/2024 48.50p 48.50p 46.00p 47.50p 34778
27/08/2024 50.50p 52.00p 47.00p 48.50p 85157
23/08/2024 49.50p 50.50p 49.25p 50.50p 52000
22/08/2024 49.50p 49.90p 49.00p 49.50p 14648
21/08/2024 51.50p 51.50p 49.00p 49.50p 13435
20/08/2024 51.50p 52.39p 50.02p 51.50p 5681
19/08/2024 53.00p 53.00p 50.00p 51.50p 32847
16/08/2024 53.00p 53.00p 51.00p 53.00p 3722
15/08/2024 53.00p 53.68p 51.00p 53.00p 14101
14/08/2024 53.00p 53.68p 51.25p 53.00p 6625
13/08/2024 50.50p 53.68p 50.25p 53.00p 60363
12/08/2024 50.50p 51.47p 49.00p 50.50p 28768
09/08/2024 51.00p 51.77p 49.25p 50.50p 62077
08/08/2024 48.00p 51.45p 44.98p 51.00p 423396
07/08/2024 58.50p 58.80p 57.13p 58.50p 9294
06/08/2024 57.50p 59.20p 57.00p 58.50p 40916
05/08/2024 61.00p 61.00p 56.48p 57.50p 43230
02/08/2024 61.00p 61.00p 59.80p 61.00p 3983
01/08/2024 61.00p 61.00p 59.25p 61.00p 14680
31/07/2024 60.50p 61.00p 60.50p 61.00p 19886
30/07/2024 63.00p 63.85p 60.50p 60.50p 36883
29/07/2024 63.00p 63.70p 62.75p 63.00p 4014
26/07/2024 63.50p 63.70p 61.00p 62.00p 17236
25/07/2024 63.50p 63.70p 62.00p 63.50p 5098
24/07/2024 63.50p 63.90p 62.00p 63.50p 22962
23/07/2024 63.50p 64.14p 62.00p 62.00p 52092
22/07/2024 63.00p 65.00p 61.14p 62.00p 31957
19/07/2024 59.50p 63.00p 59.50p 63.00p 22460
18/07/2024 60.50p 61.60p 60.50p 61.00p 53487
17/07/2024 60.50p 61.00p 60.11p 60.50p 30112
16/07/2024 60.00p 61.00p 60.00p 60.50p 11307
15/07/2024 60.00p 61.00p 59.85p 60.00p 22156
12/07/2024 59.50p 59.64p 59.50p 59.50p 26210
11/07/2024 59.50p 59.68p 59.06p 59.50p 12534
10/07/2024 59.50p 59.68p 59.05p 59.50p 15628
09/07/2024 60.00p 60.00p 59.10p 59.50p 23308
08/07/2024 59.50p 59.74p 59.00p 59.50p 31481
05/07/2024 59.50p 59.74p 59.11p 59.50p 53885
04/07/2024 59.50p 59.74p 59.05p 59.50p 25538
03/07/2024 59.50p 59.80p 59.05p 59.50p 22748
02/07/2024 59.50p 59.99p 59.00p 59.50p 17847
01/07/2024 59.50p 59.99p 58.20p 59.50p 16053
28/06/2024 59.50p 59.99p 59.11p 59.50p 5035
27/06/2024 59.50p 59.99p 59.50p 59.50p 9083
26/06/2024 59.50p 59.98p 59.50p 59.50p 10688
25/06/2024 59.50p 60.00p 59.50p 59.50p 9635
24/06/2024 59.50p 60.00p 59.50p 59.50p 4754
21/06/2024 59.50p 60.00p 59.50p 59.50p 10803
20/06/2024 61.00p 61.25p 59.45p 59.50p 52656
19/06/2024 62.50p 62.50p 61.00p 61.00p 4880
18/06/2024 62.00p 63.00p 61.03p 62.50p 7925
17/06/2024 62.00p 62.30p 61.00p 62.00p 39993
14/06/2024 62.00p 62.89p 61.50p 62.00p 30125
13/06/2024 60.50p 62.90p 59.62p 62.00p 38530
12/06/2024 60.50p 62.00p 59.27p 60.50p 24461
11/06/2024 60.50p 60.60p 59.15p 60.50p 31156
10/06/2024 60.50p 60.50p 59.00p 60.50p 41500
07/06/2024 60.50p 60.50p 59.60p 60.50p 24590
06/06/2024 60.50p 60.80p 59.31p 60.50p 12096
05/06/2024 60.50p 60.50p 59.32p 60.50p 18851
04/06/2024 60.50p 60.50p 59.60p 60.50p 1086
03/06/2024 60.00p 61.00p 59.36p 60.50p 23861
31/05/2024 60.00p 60.50p 59.36p 60.00p 1758
30/05/2024 59.50p 60.75p 59.36p 60.50p 31932
29/05/2024 62.00p 62.00p 59.00p 59.50p 111686
28/05/2024 63.00p 63.50p 62.00p 62.00p 32153
24/05/2024 63.50p 64.34p 62.00p 63.00p 31057
23/05/2024 62.50p 64.70p 61.12p 63.50p 62791
22/05/2024 61.00p 64.00p 61.00p 62.50p 31030
21/05/2024 61.00p 61.90p 60.66p 61.00p 3994
20/05/2024 61.00p 61.95p 61.00p 61.00p 20183
17/05/2024 61.00p 61.69p 61.00p 61.00p 14630
16/05/2024 63.50p 63.50p 60.00p 61.00p 80962
15/05/2024 62.50p 63.80p 61.88p 63.50p 35409
14/05/2024 62.00p 62.50p 61.00p 62.50p 94773
13/05/2024 62.00p 62.00p 61.40p 62.00p 16777
10/05/2024 62.00p 62.50p 61.50p 62.00p 65689
09/05/2024 61.50p 63.00p 61.25p 62.00p 96951
08/05/2024 60.50p 60.74p 60.12p 60.50p 75895
07/05/2024 60.50p 61.00p 60.00p 60.50p 120549
03/05/2024 60.50p 60.98p 59.13p 60.50p 107116
02/05/2024 60.50p 60.72p 59.00p 60.50p 77853
01/05/2024 60.50p 60.80p 60.12p 60.50p 56850
30/04/2024 62.50p 62.70p 60.32p 60.50p 29304
29/04/2024 66.00p 66.80p 62.23p 62.50p 11672
26/04/2024 61.00p 67.88p 61.00p 66.00p 91425
25/04/2024 61.00p 63.43p 61.00p 61.00p 107418
24/04/2024 57.50p 61.70p 57.50p 61.00p 223594
23/04/2024 59.00p 60.00p 56.21p 60.00p 79160
22/04/2024 60.00p 60.70p 58.00p 59.00p 82128
19/04/2024 61.50p 63.00p 59.80p 60.00p 107328
18/04/2024 64.00p 64.00p 60.12p 61.50p 93571
17/04/2024 64.50p 64.95p 64.00p 64.00p 3757
16/04/2024 64.50p 66.00p 63.00p 64.50p 25210
15/04/2024 64.50p 65.00p 63.42p 64.50p 2201
12/04/2024 64.50p 65.00p 63.35p 64.50p 18948
11/04/2024 64.50p 66.00p 63.28p 64.50p 60495
10/04/2024 64.50p 64.60p 63.00p 64.50p 107355
09/04/2024 64.50p 64.80p 64.00p 64.50p 33870
08/04/2024 64.50p 66.00p 62.00p 64.50p 66350
05/04/2024 64.50p 66.00p 63.26p 64.50p 17259
04/04/2024 64.50p 65.76p 64.50p 64.50p 2848
03/04/2024 62.50p 65.25p 61.75p 64.50p 19507
02/04/2024 60.50p 64.90p 59.55p 62.50p 38495
28/03/2024 60.50p 63.00p 59.25p 60.50p 37476
27/03/2024 62.50p 62.50p 58.05p 60.50p 112581
26/03/2024 65.00p 66.00p 60.00p 62.50p 104512
25/03/2024 68.50p 69.84p 67.00p 68.50p 60618
22/03/2024 78.00p 82.00p 65.60p 68.50p 195649
21/03/2024 78.50p 79.00p 77.00p 78.00p 19232
20/03/2024 82.00p 82.00p 81.50p 78.50p 18999
19/03/2024 82.00p 84.00p 80.00p 81.50p 53334
18/03/2024 82.50p 82.75p 80.00p 82.00p 28048
15/03/2024 82.50p 84.89p 80.75p 82.50p 15651
14/03/2024 82.00p 86.00p 81.32p 82.50p 35665
13/03/2024 81.50p 82.90p 77.00p 82.00p 47687
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

*Close Price adjusted for both dividends and splits