Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/06/2021 271.50p 272.48p 268.00p 271.50p 17928
04/06/2021 271.50p 272.48p 268.75p 271.50p 6765
03/06/2021 271.50p 271.50p 268.56p 271.50p 11848
02/06/2021 265.00p 274.00p 263.40p 271.50p 45960
01/06/2021 249.00p 266.65p 248.15p 265.00p 64396
28/05/2021 244.00p 253.00p 244.00p 245.00p 33217
27/05/2021 249.00p 251.64p 243.70p 244.00p 29093
26/05/2021 257.50p 257.50p 244.40p 249.00p 33167
25/05/2021 248.50p 259.41p 229.00p 257.50p 264261
24/05/2021 260.00p 261.44p 232.31p 248.50p 114917
21/05/2021 260.00p 263.00p 256.15p 260.00p 15405
20/05/2021 265.00p 267.85p 255.10p 260.00p 47755
19/05/2021 265.00p 269.50p 261.65p 265.00p 44544
18/05/2021 267.50p 269.00p 265.00p 265.00p 25191
17/05/2021 271.00p 271.88p 264.15p 267.50p 42539
14/05/2021 265.00p 277.00p 261.35p 271.00p 58697
13/05/2021 273.00p 274.00p 255.00p 265.00p 70999
12/05/2021 273.00p 276.90p 268.50p 273.00p 35443
11/05/2021 279.00p 279.00p 265.10p 273.00p 71046
10/05/2021 271.50p 287.98p 270.10p 279.00p 64779
07/05/2021 272.50p 277.00p 268.00p 271.50p 58244
06/05/2021 275.00p 281.90p 268.15p 272.50p 56245
05/05/2021 287.50p 299.99p 270.25p 275.00p 102852
04/05/2021 303.00p 305.70p 250.00p 286.50p 105947
03/05/2021 305.00p 305.90p 300.00p 303.00p 22430
30/04/2021 305.00p 305.90p 300.00p 303.00p 15430
29/04/2021 296.00p 308.00p 296.00p 305.00p 16582
28/04/2021 297.00p 299.50p 294.30p 296.00p 11219
27/04/2021 296.00p 301.90p 294.00p 297.00p 8914
26/04/2021 299.50p 301.40p 292.50p 296.00p 10067
23/04/2021 299.50p 302.00p 297.75p 299.50p 6901
22/04/2021 294.00p 302.00p 294.00p 299.50p 9898
21/04/2021 301.50p 302.00p 286.00p 294.00p 24212
20/04/2021 301.00p 307.00p 296.00p 301.50p 34815
19/04/2021 298.00p 306.00p 297.00p 301.00p 35431
16/04/2021 294.00p 300.00p 294.00p 298.00p 13487
15/04/2021 291.50p 298.00p 290.00p 294.00p 29981
14/04/2021 297.50p 299.50p 288.70p 291.50p 16924
13/04/2021 277.00p 298.00p 277.00p 297.50p 86638
12/04/2021 270.00p 280.00p 266.55p 277.00p 19105
09/04/2021 272.50p 272.50p 265.55p 270.00p 27647
08/04/2021 265.00p 273.90p 260.55p 272.50p 61322
07/04/2021 267.00p 277.20p 258.48p 274.00p 43613
06/04/2021 254.00p 269.00p 248.35p 267.00p 77427
05/04/2021 255.00p 261.30p 251.00p 254.00p 39481
02/04/2021 255.00p 261.30p 251.00p 254.00p 39481
01/04/2021 255.00p 261.30p 251.00p 254.00p 48481
31/03/2021 262.00p 262.00p 246.35p 255.00p 38708
30/03/2021 258.00p 262.00p 256.60p 262.00p 12459
29/03/2021 276.00p 276.00p 256.65p 258.00p 79653
26/03/2021 281.50p 282.00p 273.50p 276.00p 19590
25/03/2021 283.00p 287.00p 278.00p 281.50p 18440
24/03/2021 288.50p 288.50p 281.00p 283.00p 21057
23/03/2021 289.00p 293.00p 284.00p 288.50p 93015
22/03/2021 270.00p 290.00p 270.00p 289.00p 59436
19/03/2021 263.00p 273.00p 255.16p 270.00p 33134
18/03/2021 269.00p 273.00p 260.00p 263.00p 60006
17/03/2021 270.50p 272.90p 265.16p 269.00p 15765
16/03/2021 275.00p 275.00p 266.18p 270.50p 36937
15/03/2021 263.00p 282.00p 263.00p 275.00p 106951
12/03/2021 245.00p 270.06p 243.50p 260.50p 96088
11/03/2021 247.00p 259.00p 242.00p 245.00p 113850
10/03/2021 237.00p 248.00p 237.00p 243.00p 38544
09/03/2021 230.50p 243.00p 229.85p 237.00p 16734
08/03/2021 230.50p 236.00p 229.00p 230.50p 25824
05/03/2021 227.50p 236.00p 226.66p 230.50p 19102
04/03/2021 223.00p 228.00p 222.25p 227.50p 18427
03/03/2021 223.00p 227.00p 223.00p 223.00p 3710
02/03/2021 223.00p 225.74p 221.00p 223.00p 21372
01/03/2021 223.00p 226.50p 218.00p 223.00p 14034
26/02/2021 219.00p 228.00p 215.00p 223.00p 20032
25/02/2021 232.00p 232.80p 216.00p 219.00p 30830
24/02/2021 222.50p 237.00p 220.67p 233.00p 48401
23/02/2021 220.00p 224.50p 216.60p 222.50p 22583
22/02/2021 215.00p 222.75p 212.33p 220.00p 40396
19/02/2021 214.00p 217.00p 210.00p 215.00p 31167
18/02/2021 223.00p 224.60p 212.00p 214.00p 29782
17/02/2021 223.00p 224.68p 221.00p 223.00p 23690
16/02/2021 218.00p 225.40p 218.00p 223.00p 50748
15/02/2021 218.00p 219.00p 214.06p 218.00p 13237
12/02/2021 216.00p 223.00p 216.00p 218.00p 36929
11/02/2021 214.00p 217.00p 212.60p 216.00p 12691
10/02/2021 214.00p 215.60p 210.08p 214.00p 11184
09/02/2021 211.00p 215.43p 210.08p 214.00p 6659
08/02/2021 209.00p 216.20p 204.00p 211.00p 16250
05/02/2021 213.50p 214.97p 210.04p 212.00p 15640
04/02/2021 220.50p 221.60p 212.00p 213.50p 19124
03/02/2021 214.50p 229.00p 214.50p 220.50p 38916
02/02/2021 206.00p 217.00p 204.20p 214.50p 66744
01/02/2021 204.00p 206.00p 196.00p 206.00p 66766
29/01/2021 203.00p 208.00p 200.00p 204.00p 31772
28/01/2021 203.00p 204.00p 198.10p 203.00p 10432
27/01/2021 203.00p 203.00p 198.10p 203.00p 7121
26/01/2021 201.00p 205.50p 198.00p 203.00p 16201
25/01/2021 209.00p 209.00p 194.65p 201.00p 38915
22/01/2021 207.00p 209.00p 202.00p 209.00p 9693
21/01/2021 210.00p 210.00p 200.00p 207.00p 12800
20/01/2021 207.00p 212.00p 204.60p 210.00p 14493
19/01/2021 205.00p 208.00p 201.00p 207.00p 9930
18/01/2021 205.00p 208.00p 202.00p 203.00p 21634
15/01/2021 213.00p 213.00p 201.44p 205.00p 20713
14/01/2021 213.00p 213.00p 207.55p 213.00p 15911
13/01/2021 213.00p 213.00p 207.55p 213.00p 4546
12/01/2021 205.50p 216.95p 202.55p 213.00p 21705
11/01/2021 221.00p 223.90p 204.06p 205.50p 51581
08/01/2021 221.00p 224.00p 215.55p 220.00p 12229
07/01/2021 222.00p 226.20p 212.00p 221.00p 31907
06/01/2021 222.00p 227.00p 219.10p 222.00p 48741
05/01/2021 221.00p 227.00p 215.00p 222.00p 41495
04/01/2021 221.00p 229.00p 215.29p 221.00p 72643
01/01/2021 215.00p 225.00p 215.00p 221.00p 33793
31/12/2020 215.00p 225.00p 215.00p 221.00p 33793
30/12/2020 205.00p 225.00p 205.00p 215.00p 108766
29/12/2020 208.00p 215.00p 203.00p 205.00p 55513
28/12/2020 200.50p 209.95p 200.10p 207.00p 9302
25/12/2020 200.50p 209.95p 200.10p 207.00p 9302
24/12/2020 200.50p 209.95p 200.10p 207.00p 9302
23/12/2020 193.00p 200.50p 193.00p 200.50p 9559
22/12/2020 195.50p 201.80p 190.25p 193.00p 7921
21/12/2020 190.50p 197.00p 187.20p 195.50p 27060
18/12/2020 193.50p 193.50p 187.13p 190.50p 10634
17/12/2020 192.50p 193.50p 192.50p 193.50p 5361
16/12/2020 192.50p 194.00p 180.00p 192.50p 23204
15/12/2020 192.50p 192.50p 185.19p 192.50p 1966
14/12/2020 193.50p 194.00p 185.15p 192.50p 12970
11/12/2020 191.00p 193.50p 185.00p 193.50p 28732
10/12/2020 198.50p 204.00p 183.00p 191.00p 85071
09/12/2020 198.50p 205.00p 194.35p 198.50p 3030
08/12/2020 198.50p 202.00p 193.50p 198.50p 1901
07/12/2020 198.50p 203.00p 192.10p 198.50p 14686
04/12/2020 198.50p 204.87p 192.00p 198.50p 21838
03/12/2020 196.00p 200.00p 192.75p 198.50p 15748
02/12/2020 196.00p 200.00p 192.00p 196.00p 26230
01/12/2020 195.00p 195.98p 192.06p 195.00p 20630
30/11/2020 195.00p 195.98p 195.00p 195.00p 6169
27/11/2020 195.00p 200.00p 192.00p 195.00p 59295
26/11/2020 200.00p 202.30p 193.50p 195.00p 16618
25/11/2020 200.00p 202.80p 192.55p 200.00p 8371
24/11/2020 200.00p 205.00p 200.00p 200.00p 4058
23/11/2020 200.00p 207.44p 193.00p 200.00p 14267
20/11/2020 207.50p 207.50p 192.55p 200.00p 10716
19/11/2020 207.50p 214.00p 200.15p 207.50p 11343
18/11/2020 215.00p 218.74p 206.55p 212.50p 24268
17/11/2020 207.50p 223.75p 207.50p 215.00p 27973
16/11/2020 200.00p 219.00p 186.70p 207.50p 59353
13/11/2020 210.00p 214.00p 196.00p 200.00p 28515
12/11/2020 207.50p 216.00p 202.55p 210.00p 14766
10/11/2020 206.00p 221.68p 202.00p 206.00p 21531
09/11/2020 205.00p 230.00p 195.50p 206.00p 35976
06/11/2020 205.00p 205.00p 192.00p 205.00p 15871
05/11/2020 200.00p 205.00p 190.00p 205.00p 25560
04/11/2020 202.50p 208.00p 198.10p 200.00p 2498
03/11/2020 195.00p 219.00p 195.00p 202.50p 31354
02/11/2020 197.50p 204.85p 186.55p 195.00p 14177
30/10/2020 195.00p 209.70p 191.25p 197.50p 2180
29/10/2020 197.50p 201.87p 196.50p 201.87p 8176
28/10/2020 202.50p 204.75p 195.00p 198.13p 53392
27/10/2020 201.25p 206.25p 201.00p 202.50p 26760
26/10/2020 199.37p 202.47p 198.75p 201.25p 34768
23/10/2020 191.88p 203.50p 191.88p 199.37p 40452
22/10/2020 188.13p 195.00p 188.13p 191.88p 24172
21/10/2020 186.87p 190.00p 185.04p 186.87p 64740
20/10/2020 185.63p 188.75p 185.63p 186.87p 13248
19/10/2020 185.00p 187.50p 183.79p 185.63p 13124
16/10/2020 183.75p 186.00p 183.65p 185.00p 16428
15/10/2020 183.75p 186.00p 180.08p 183.75p 7116
14/10/2020 183.75p 186.14p 183.00p 183.75p 4964
13/10/2020 183.75p 187.43p 182.50p 183.75p 8168
12/10/2020 183.75p 186.00p 182.25p 183.75p 7160
09/10/2020 183.75p 186.00p 180.14p 183.75p 4428
08/10/2020 185.00p 187.45p 180.26p 183.75p 3620
07/10/2020 180.00p 185.97p 180.00p 185.00p 20816
06/10/2020 178.13p 183.46p 176.25p 180.00p 24476
05/10/2020 170.00p 179.00p 167.89p 178.13p 39292
02/10/2020 170.00p 171.60p 167.65p 170.00p 9880
01/10/2020 170.00p 170.00p 167.65p 170.00p 1520
30/09/2020 170.00p 173.16p 167.65p 170.00p 4916
29/09/2020 170.00p 172.00p 170.00p 170.00p 8792
28/09/2020 175.00p 175.00p 167.50p 170.00p 14004
25/09/2020 177.50p 177.50p 173.75p 175.00p 2420
24/09/2020 178.13p 178.61p 175.00p 177.50p 9484
23/09/2020 178.13p 178.13p 175.00p 178.13p 3616
22/09/2020 177.50p 179.50p 175.00p 178.13p 5980
21/09/2020 178.13p 182.50p 175.00p 177.50p 19428
18/09/2020 176.25p 178.25p 176.25p 178.13p 5900
17/09/2020 176.25p 177.50p 176.25p 176.25p 6548
16/09/2020 176.25p 177.50p 176.25p 176.25p 10664
15/09/2020 177.50p 177.50p 175.80p 176.25p 3836
14/09/2020 171.88p 179.85p 171.36p 177.50p 20020
11/09/2020 164.37p 172.50p 163.00p 171.88p 26568
10/09/2020 160.00p 167.49p 160.00p 164.37p 6464
09/09/2020 160.00p 162.35p 159.50p 160.00p 10096
08/09/2020 162.50p 163.75p 160.26p 162.50p 12116
07/09/2020 162.50p 164.00p 160.26p 162.50p 4992
04/09/2020 162.50p 163.61p 160.96p 162.50p 4232
03/09/2020 163.13p 163.13p 162.36p 162.50p 4084
02/09/2020 165.63p 165.63p 161.25p 163.13p 16428
01/09/2020 166.25p 166.25p 160.00p 165.63p 18140
28/08/2020 167.50p 168.50p 165.00p 166.25p 2008
27/08/2020 167.50p 169.85p 165.92p 167.50p 13244

*Close Price adjusted for both dividends and splits