Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/04/2017 91.75p 92.34p 90.32p 91.25p 56100
19/04/2017 91.25p 92.00p 90.00p 91.75p 53088
18/04/2017 94.38p 95.00p 88.52p 91.25p 74412
13/04/2017 94.38p 95.00p 93.85p 94.38p 33340
12/04/2017 94.38p 95.00p 93.75p 94.38p 12536
11/04/2017 95.00p 95.00p 93.75p 94.38p 36884
10/04/2017 94.38p 95.00p 93.47p 95.00p 33528
07/04/2017 94.38p 94.38p 93.75p 94.38p 28524
06/04/2017 95.00p 95.00p 93.75p 94.38p 12156
05/04/2017 95.25p 95.25p 93.75p 95.00p 24436
04/04/2017 95.25p 95.25p 94.25p 95.25p 2000
03/04/2017 95.63p 95.63p 90.53p 95.25p 60432
31/03/2017 95.88p 96.63p 95.00p 95.63p 29696
30/03/2017 95.88p 96.88p 95.00p 95.88p 2904
29/03/2017 95.88p 96.75p 95.88p 95.88p 28000
28/03/2017 95.88p 96.75p 95.13p 95.88p 18864
27/03/2017 95.88p 96.75p 95.88p 95.88p 5056
24/03/2017 95.63p 97.00p 95.00p 95.88p 128052
23/03/2017 96.50p 96.55p 95.00p 95.63p 68496
22/03/2017 99.37p 99.50p 96.50p 96.50p 16612
21/03/2017 100.00p 100.00p 98.75p 99.37p 61460
20/03/2017 100.00p 100.00p 99.00p 100.00p 13260
17/03/2017 100.00p 100.36p 98.75p 100.00p 14896
16/03/2017 101.25p 101.25p 100.00p 100.00p 14628
15/03/2017 101.50p 101.50p 100.50p 101.25p 7416
14/03/2017 101.50p 102.25p 100.50p 101.50p 40168
13/03/2017 100.13p 102.00p 100.13p 101.50p 16996
10/03/2017 100.75p 101.00p 97.50p 100.13p 154072
09/03/2017 101.00p 101.75p 99.50p 100.75p 33636
08/03/2017 102.13p 102.13p 100.00p 101.00p 6124
07/03/2017 102.13p 102.25p 101.25p 102.13p 29640
06/03/2017 102.50p 103.13p 101.25p 102.13p 8856
03/03/2017 101.25p 102.50p 100.50p 102.50p 24092
02/03/2017 101.25p 102.50p 101.25p 101.25p 17600
01/03/2017 102.50p 103.25p 101.25p 101.25p 21008
28/02/2017 102.50p 103.70p 102.00p 102.50p 25812
27/02/2017 101.25p 102.83p 101.25p 102.50p 62088
24/02/2017 101.87p 102.50p 100.00p 101.25p 52452
23/02/2017 101.87p 102.50p 101.50p 101.87p 14960
22/02/2017 101.87p 102.50p 100.43p 101.87p 74324
21/02/2017 101.87p 102.50p 101.25p 101.87p 47416
20/02/2017 99.37p 102.50p 98.75p 101.87p 84488
17/02/2017 104.00p 104.25p 98.75p 99.37p 57084
16/02/2017 103.13p 107.25p 103.00p 104.00p 102616
15/02/2017 96.88p 102.50p 96.88p 102.25p 47504
14/02/2017 94.88p 99.99p 94.88p 96.88p 11124
13/02/2017 95.25p 96.25p 94.88p 94.88p 14072
10/02/2017 94.38p 96.25p 94.25p 95.25p 31556
09/02/2017 94.38p 94.50p 94.38p 94.38p 5888
08/02/2017 93.50p 95.15p 93.10p 94.38p 46744
07/02/2017 95.63p 96.75p 93.50p 93.50p 48980
06/02/2017 92.75p 96.25p 92.75p 95.63p 77784
03/02/2017 92.12p 93.50p 91.00p 92.75p 9756
02/02/2017 92.12p 93.00p 92.12p 92.12p 19800
01/02/2017 92.12p 92.75p 90.62p 92.12p 12140
31/01/2017 91.87p 92.50p 91.50p 92.12p 27812
30/01/2017 91.87p 92.50p 90.00p 91.87p 100516
27/01/2017 90.88p 92.25p 90.88p 91.87p 18236
26/01/2017 93.75p 93.75p 90.00p 90.88p 30000
25/01/2017 94.38p 95.00p 93.00p 93.75p 29028
24/01/2017 92.50p 95.00p 91.75p 94.38p 35016
23/01/2017 92.50p 92.50p 92.50p 92.50p 0
20/01/2017 92.50p 93.75p 91.75p 92.50p 6084
19/01/2017 93.12p 95.00p 92.00p 92.50p 43976
18/01/2017 88.13p 93.75p 88.13p 93.12p 102820
17/01/2017 88.13p 89.00p 88.13p 88.13p 21856
16/01/2017 89.63p 89.74p 87.50p 88.13p 27564
13/01/2017 90.25p 90.25p 89.14p 89.63p 30280
12/01/2017 90.88p 90.88p 90.00p 90.88p 7496
11/01/2017 90.88p 90.88p 90.00p 90.88p 28884
10/01/2017 90.88p 91.22p 90.35p 90.88p 20824
09/01/2017 88.13p 91.25p 88.13p 90.88p 93968
06/01/2017 85.62p 88.75p 85.37p 88.13p 35924
05/01/2017 84.63p 86.25p 84.63p 85.62p 48552
04/01/2017 84.63p 85.25p 84.63p 84.63p 23428
03/01/2017 84.63p 85.25p 84.63p 84.63p 21932
30/12/2016 84.63p 84.63p 83.75p 84.63p 3600
29/12/2016 84.63p 85.00p 83.75p 84.63p 8972
28/12/2016 84.63p 85.00p 84.28p 84.63p 9944
23/12/2016 84.63p 85.47p 84.63p 84.63p 11480
22/12/2016 84.25p 85.50p 84.25p 84.63p 10420
21/12/2016 84.25p 85.50p 82.86p 84.25p 63692
20/12/2016 84.00p 85.50p 84.00p 84.25p 16512
19/12/2016 84.25p 84.25p 83.06p 84.00p 1200
16/12/2016 84.25p 84.25p 84.03p 84.25p 5692
15/12/2016 84.25p 85.37p 84.03p 84.25p 2680
14/12/2016 84.25p 84.25p 84.03p 84.25p 6616
13/12/2016 84.25p 85.50p 84.00p 84.25p 10408
12/12/2016 84.50p 85.50p 84.10p 84.25p 13936
09/12/2016 84.50p 85.50p 83.50p 84.50p 22944
08/12/2016 84.13p 85.00p 82.25p 84.50p 64692
07/12/2016 83.75p 84.39p 83.75p 84.13p 11184
06/12/2016 84.00p 84.60p 82.87p 83.75p 53308
05/12/2016 82.63p 84.40p 82.63p 84.00p 30500
02/12/2016 85.62p 86.25p 82.63p 82.63p 61572
01/12/2016 84.63p 86.25p 84.63p 85.62p 48704
30/11/2016 84.63p 86.25p 84.63p 84.63p 38796
29/11/2016 85.25p 85.45p 83.75p 84.63p 36792
28/11/2016 84.38p 86.25p 84.38p 85.25p 58676
25/11/2016 80.62p 85.50p 80.62p 84.38p 137232
24/11/2016 81.50p 81.75p 80.62p 80.62p 80740
23/11/2016 79.62p 81.75p 79.62p 81.50p 41456
22/11/2016 78.13p 80.50p 78.13p 79.62p 38028
21/11/2016 76.00p 79.75p 76.00p 78.13p 176112
18/11/2016 76.25p 77.23p 75.00p 76.00p 185160
17/11/2016 76.50p 77.25p 76.25p 76.25p 87276
16/11/2016 76.88p 77.38p 76.88p 77.13p 240416
15/11/2016 75.75p 77.50p 74.50p 76.75p 422592
14/11/2016 75.75p 75.75p 75.00p 75.75p 50228
11/11/2016 75.75p 75.75p 74.50p 75.75p 90344
10/11/2016 75.75p 75.75p 75.75p 75.75p 3824
09/11/2016 76.25p 76.25p 75.00p 75.75p 54324
08/11/2016 76.25p 76.25p 74.57p 76.25p 16972
07/11/2016 76.25p 76.25p 76.25p 76.25p 1516
04/11/2016 76.25p 76.25p 75.50p 76.25p 10000
03/11/2016 76.25p 76.25p 76.25p 76.25p 972
02/11/2016 76.50p 76.70p 75.75p 76.25p 59420
01/11/2016 76.25p 77.50p 76.25p 76.50p 26500
31/10/2016 75.38p 77.13p 75.38p 76.25p 5400
28/10/2016 75.38p 75.73p 75.38p 75.38p 200
27/10/2016 75.38p 75.38p 75.00p 75.38p 4000
26/10/2016 75.38p 76.25p 75.00p 75.38p 6060
25/10/2016 74.50p 75.38p 74.50p 75.38p 45704
24/10/2016 74.50p 75.00p 74.30p 74.50p 6092
21/10/2016 74.50p 74.50p 74.25p 74.50p 11600
20/10/2016 74.50p 75.75p 74.50p 74.50p 7156
19/10/2016 74.50p 75.00p 74.25p 74.50p 24184
18/10/2016 74.50p 75.00p 74.00p 74.50p 54568
17/10/2016 74.50p 75.75p 74.37p 74.50p 27312
14/10/2016 74.75p 75.00p 73.85p 74.50p 31540
13/10/2016 74.87p 75.25p 74.87p 74.87p 6000
12/10/2016 74.87p 75.38p 74.25p 74.87p 62948
11/10/2016 74.87p 75.40p 74.87p 74.87p 23676
10/10/2016 76.88p 76.88p 74.00p 74.87p 42112
07/10/2016 76.88p 76.88p 76.25p 76.88p 28400
06/10/2016 76.88p 76.88p 76.10p 76.88p 22264
05/10/2016 77.50p 77.63p 75.00p 76.88p 40120
04/10/2016 77.88p 77.88p 77.00p 77.50p 10408
03/10/2016 77.88p 77.88p 77.69p 77.88p 252
30/09/2016 77.88p 77.88p 77.00p 77.88p 40700
29/09/2016 77.88p 77.88p 77.13p 77.88p 11168
28/09/2016 77.88p 77.88p 77.00p 77.88p 25124
27/09/2016 77.88p 77.95p 77.13p 77.88p 11452
26/09/2016 77.88p 77.88p 77.00p 77.88p 256
23/09/2016 77.88p 77.96p 77.00p 77.88p 4584
22/09/2016 77.88p 77.88p 77.00p 77.88p 4200
21/09/2016 77.88p 78.00p 77.88p 77.88p 29792
20/09/2016 77.88p 78.00p 77.00p 77.88p 25600
19/09/2016 77.88p 78.47p 77.00p 77.88p 99028
16/09/2016 78.00p 78.80p 76.33p 77.88p 53860
15/09/2016 78.00p 78.80p 77.81p 78.00p 5836
14/09/2016 78.00p 78.85p 78.00p 78.00p 5396
13/09/2016 78.25p 78.92p 78.00p 78.00p 10908
12/09/2016 78.25p 78.97p 77.80p 78.25p 10300
09/09/2016 78.50p 79.35p 78.25p 78.25p 48492
08/09/2016 78.50p 79.35p 78.50p 78.50p 118940
07/09/2016 78.50p 79.50p 77.63p 78.50p 124160
06/09/2016 78.50p 79.50p 77.50p 78.50p 70400
05/09/2016 79.12p 79.12p 75.00p 78.50p 41812
02/09/2016 79.12p 79.50p 78.75p 79.12p 9144
01/09/2016 79.12p 79.50p 79.12p 79.12p 2000
31/08/2016 79.12p 79.50p 78.75p 79.12p 7716
30/08/2016 79.50p 79.50p 79.12p 79.12p 12672
26/08/2016 79.37p 79.75p 78.75p 79.50p 20800
25/08/2016 79.37p 79.50p 79.37p 79.37p 1256
24/08/2016 79.37p 79.62p 78.76p 79.37p 26296
23/08/2016 80.00p 80.75p 78.75p 79.37p 50312
22/08/2016 80.00p 81.25p 80.00p 80.00p 5548
19/08/2016 80.62p 80.75p 80.00p 80.00p 10356
18/08/2016 81.25p 81.25p 78.75p 80.62p 21092
17/08/2016 81.25p 82.38p 79.37p 81.25p 12908
16/08/2016 81.25p 82.38p 81.25p 81.25p 14672
15/08/2016 81.25p 82.38p 80.75p 81.25p 8680
12/08/2016 81.25p 82.50p 81.25p 81.25p 4160
11/08/2016 81.25p 82.50p 81.25p 81.25p 4000
10/08/2016 81.25p 82.50p 81.25p 81.25p 3520
09/08/2016 81.25p 82.50p 81.25p 81.25p 32548
08/08/2016 80.50p 82.25p 80.50p 81.25p 23832
05/08/2016 82.13p 82.50p 80.50p 80.50p 79500
04/08/2016 82.13p 82.50p 82.13p 82.13p 6712
03/08/2016 82.13p 82.42p 82.13p 82.13p 6484
02/08/2016 82.13p 82.38p 81.75p 82.13p 25596
01/08/2016 82.13p 82.13p 81.79p 82.13p 2400
29/07/2016 81.88p 82.45p 81.25p 82.13p 19600
28/07/2016 81.88p 82.39p 81.25p 81.88p 34424
27/07/2016 80.75p 82.13p 80.75p 81.88p 21164
26/07/2016 80.00p 81.25p 80.00p 80.75p 3816
25/07/2016 79.50p 80.25p 79.50p 80.00p 1444
22/07/2016 80.50p 81.92p 79.25p 79.50p 33844
21/07/2016 75.00p 82.25p 75.00p 80.50p 50252
20/07/2016 76.88p 76.88p 76.75p 76.88p 16596
19/07/2016 76.88p 77.21p 75.75p 76.88p 4744
18/07/2016 76.88p 77.25p 76.88p 76.88p 133032
15/07/2016 76.88p 77.15p 76.88p 76.88p 157700
14/07/2016 76.88p 76.88p 76.25p 76.88p 4060
13/07/2016 76.88p 77.19p 76.88p 76.88p 5200
12/07/2016 76.88p 77.25p 76.81p 76.88p 55736
11/07/2016 76.88p 77.50p 74.00p 77.50p 19916
08/07/2016 76.88p 76.88p 76.52p 76.88p 39356
07/07/2016 76.88p 77.00p 75.57p 76.88p 12184

*Close Price adjusted for both dividends and splits