Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2015 98.75p 98.75p 96.88p 98.75p 1948
28/09/2015 98.75p 98.75p 97.50p 98.75p 1776
25/09/2015 98.75p 98.75p 96.88p 98.75p 0
24/09/2015 99.37p 99.37p 98.75p 98.75p 3044
23/09/2015 99.37p 99.37p 99.37p 99.37p 0
22/09/2015 99.37p 99.62p 97.50p 99.37p 9000
21/09/2015 99.37p 99.74p 99.37p 99.37p 2936
18/09/2015 99.37p 99.62p 99.37p 99.37p 1996
17/09/2015 100.00p 100.00p 99.37p 99.37p 2400
16/09/2015 100.00p 100.00p 100.00p 100.00p 0
15/09/2015 100.00p 100.00p 100.00p 100.00p 0
14/09/2015 100.00p 100.75p 98.86p 100.00p 7416
11/09/2015 100.00p 100.75p 100.00p 100.00p 748
10/09/2015 100.00p 101.00p 100.00p 100.00p 18080
09/09/2015 100.00p 100.75p 100.00p 100.00p 8616
08/09/2015 100.00p 101.22p 100.00p 100.00p 1324
07/09/2015 100.00p 100.00p 100.00p 100.00p 0
04/09/2015 100.00p 101.25p 100.00p 100.00p 12800
03/09/2015 103.13p 103.13p 92.50p 100.00p 74976
02/09/2015 103.13p 103.13p 103.00p 103.13p 3536
01/09/2015 103.13p 103.13p 103.13p 103.13p 0
28/08/2015 102.50p 103.13p 100.25p 103.13p 5328
27/08/2015 102.50p 102.50p 100.00p 102.50p 14200
26/08/2015 102.50p 102.50p 100.38p 102.50p 2472
25/08/2015 101.87p 102.81p 100.00p 102.50p 6772
24/08/2015 103.75p 104.50p 100.00p 101.87p 6128
21/08/2015 104.75p 106.25p 103.52p 104.75p 6476
20/08/2015 104.75p 105.38p 104.75p 104.75p 0
19/08/2015 105.62p 106.34p 103.58p 105.38p 10400
18/08/2015 105.62p 106.25p 105.62p 105.62p 5640
17/08/2015 105.62p 106.25p 105.62p 105.62p 4000
14/08/2015 105.62p 106.25p 105.62p 105.62p 1864
13/08/2015 105.62p 107.00p 104.00p 105.62p 18000
12/08/2015 106.25p 106.62p 105.62p 105.62p 0
11/08/2015 106.62p 108.12p 105.35p 106.62p 4624
10/08/2015 106.88p 106.88p 105.34p 106.62p 1452
07/08/2015 106.88p 108.72p 105.00p 106.88p 9400
06/08/2015 106.88p 107.50p 105.75p 106.88p 22200
05/08/2015 106.88p 108.56p 106.88p 106.88p 732
04/08/2015 106.88p 108.37p 105.75p 106.88p 1400
03/08/2015 106.88p 106.88p 106.88p 106.88p 0
31/07/2015 106.88p 106.88p 106.25p 106.88p 2548
30/07/2015 110.63p 111.26p 105.54p 106.88p 35388
29/07/2015 110.63p 111.87p 108.75p 110.63p 20040
28/07/2015 110.63p 110.63p 110.00p 110.63p 14048
27/07/2015 110.63p 110.63p 108.81p 110.63p 2800
24/07/2015 110.63p 111.87p 110.00p 110.63p 128
23/07/2015 110.63p 113.50p 109.16p 110.63p 11096
22/07/2015 108.12p 109.88p 107.00p 108.12p 5784
21/07/2015 106.88p 108.75p 106.88p 108.12p 12400
20/07/2015 106.88p 108.50p 106.88p 106.88p 1304
17/07/2015 106.88p 108.75p 106.88p 106.88p 196
16/07/2015 105.00p 110.00p 105.00p 106.88p 43368
15/07/2015 103.75p 106.12p 103.75p 105.00p 10960
14/07/2015 103.75p 103.75p 103.75p 103.75p 180
13/07/2015 103.75p 103.75p 103.13p 103.75p 768
10/07/2015 103.75p 107.56p 103.75p 103.75p 16000
09/07/2015 103.13p 103.13p 103.13p 103.13p 0
08/07/2015 103.13p 103.75p 103.13p 103.13p 0
07/07/2015 103.13p 103.13p 103.13p 103.13p 0
06/07/2015 103.13p 104.25p 101.25p 103.13p 3988
03/07/2015 103.13p 103.13p 103.13p 103.13p 0
02/07/2015 103.13p 103.75p 103.13p 103.13p 0
01/07/2015 105.00p 105.00p 101.08p 103.75p 36884
30/06/2015 105.00p 106.90p 105.00p 105.00p 2000
29/06/2015 105.00p 105.80p 102.75p 105.00p 5856
26/06/2015 108.12p 108.12p 105.62p 105.62p 8184
25/06/2015 108.12p 108.12p 108.12p 108.12p 0
24/06/2015 109.38p 111.25p 109.00p 109.38p 12192
23/06/2015 109.38p 111.25p 109.38p 109.38p 996
22/06/2015 109.38p 111.25p 108.33p 109.38p 2008
19/06/2015 107.50p 111.25p 107.50p 109.38p 34380
18/06/2015 104.38p 109.25p 104.38p 107.50p 30196
17/06/2015 103.13p 106.25p 103.13p 104.38p 6872
16/06/2015 100.63p 106.25p 100.63p 103.13p 45340
15/06/2015 100.00p 102.25p 98.75p 100.00p 8480
12/06/2015 98.75p 100.00p 98.75p 100.00p 6416
11/06/2015 98.12p 100.63p 98.12p 98.75p 14148
10/06/2015 98.12p 98.12p 97.94p 98.12p 2000
09/06/2015 98.12p 98.12p 97.75p 98.12p 4020
08/06/2015 98.12p 100.00p 98.12p 98.12p 1523992
05/06/2015 98.12p 98.12p 98.12p 98.12p 0
04/06/2015 98.12p 99.81p 98.12p 98.12p 708
03/06/2015 98.12p 98.12p 97.19p 98.12p 3888
02/06/2015 97.50p 99.25p 97.50p 98.12p 8160
01/06/2015 97.50p 97.50p 93.17p 97.50p 66092
29/05/2015 96.88p 98.75p 95.00p 97.50p 6888
28/05/2015 96.88p 96.88p 95.25p 96.88p 3304
27/05/2015 97.50p 97.75p 96.00p 96.88p 11516
26/05/2015 98.12p 98.12p 95.00p 97.50p 6472
22/05/2015 99.37p 100.00p 98.12p 98.12p 65348
21/05/2015 99.37p 101.06p 99.37p 99.37p 2948
20/05/2015 104.38p 104.38p 98.50p 100.00p 47440
19/05/2015 104.38p 106.25p 103.88p 105.00p 7304
18/05/2015 102.63p 105.00p 102.50p 104.38p 15652
15/05/2015 102.63p 104.50p 100.75p 102.63p 4708
14/05/2015 101.87p 105.00p 101.87p 102.63p 1388
13/05/2015 99.37p 102.50p 97.84p 101.87p 67568
12/05/2015 99.37p 99.37p 99.37p 99.37p 0
11/05/2015 99.00p 102.00p 99.00p 99.37p 15020
08/05/2015 99.00p 100.00p 97.50p 99.00p 44360
07/05/2015 99.00p 99.10p 99.00p 99.00p 2564
06/05/2015 99.00p 99.00p 97.53p 99.00p 224
05/05/2015 99.37p 99.37p 97.69p 99.00p 2524
01/05/2015 99.37p 100.00p 98.75p 99.37p 5488
30/04/2015 99.37p 100.00p 99.37p 99.37p 4000
29/04/2015 99.37p 99.37p 97.50p 99.37p 7828
28/04/2015 99.37p 100.50p 97.50p 99.37p 13288
27/04/2015 100.00p 100.72p 98.75p 99.37p 17812
24/04/2015 100.00p 101.25p 100.00p 100.00p 12400
23/04/2015 99.37p 100.50p 99.37p 100.00p 9984
22/04/2015 99.37p 99.93p 99.37p 99.37p 2000
21/04/2015 99.37p 99.37p 99.37p 99.37p 0
20/04/2015 98.12p 99.50p 97.50p 99.37p 33004
17/04/2015 98.12p 99.50p 98.12p 98.12p 4020
16/04/2015 98.75p 98.75p 96.27p 98.12p 14996
15/04/2015 98.12p 99.50p 96.25p 98.12p 46252
14/04/2015 98.12p 99.50p 96.25p 98.12p 5296
13/04/2015 98.12p 100.00p 96.25p 98.12p 14344
10/04/2015 98.12p 99.81p 96.25p 98.12p 11912
09/04/2015 98.12p 99.50p 96.25p 98.12p 9552
08/04/2015 98.50p 99.75p 97.25p 98.12p 3520
07/04/2015 96.88p 98.75p 96.88p 98.50p 3228
02/04/2015 96.25p 97.50p 94.25p 96.88p 73040
01/04/2015 97.50p 98.75p 96.25p 96.25p 1676
31/03/2015 96.88p 100.00p 96.53p 97.50p 29976
30/03/2015 96.88p 98.75p 96.25p 96.88p 4288
27/03/2015 96.25p 100.00p 95.66p 96.88p 24788
26/03/2015 98.75p 98.75p 93.25p 96.25p 46316
25/03/2015 93.75p 100.00p 92.79p 98.75p 48748
24/03/2015 93.12p 96.52p 93.04p 93.75p 6412
23/03/2015 93.12p 95.24p 93.12p 93.12p 6628
20/03/2015 90.00p 95.00p 90.00p 93.12p 45268
19/03/2015 92.50p 92.87p 87.50p 90.00p 36440
18/03/2015 93.12p 93.12p 91.25p 92.50p 17000
17/03/2015 93.12p 93.12p 91.25p 93.12p 10688
16/03/2015 95.00p 95.00p 92.50p 93.12p 18160
13/03/2015 92.50p 96.25p 91.75p 95.00p 14216
12/03/2015 93.75p 95.00p 92.50p 92.50p 31536
11/03/2015 92.50p 93.97p 92.50p 93.75p 7640
10/03/2015 95.63p 95.63p 91.25p 92.50p 89836
09/03/2015 98.12p 98.12p 93.75p 96.25p 20376
06/03/2015 98.12p 98.12p 96.25p 98.12p 2000
05/03/2015 98.12p 100.00p 95.00p 98.12p 44528
04/03/2015 98.12p 98.86p 96.25p 98.12p 18384
03/03/2015 99.12p 99.12p 97.50p 98.12p 5164
02/03/2015 100.63p 100.63p 97.50p 99.12p 21720
27/02/2015 99.75p 101.75p 99.35p 100.63p 23184
26/02/2015 98.12p 100.00p 95.46p 99.75p 58024
25/02/2015 99.37p 100.00p 97.50p 98.12p 3000
24/02/2015 101.87p 103.13p 92.50p 99.37p 105624
23/02/2015 106.88p 106.88p 98.75p 101.87p 74440
20/02/2015 106.88p 108.71p 105.00p 106.88p 6480
19/02/2015 110.63p 112.25p 106.25p 106.88p 20436
18/02/2015 110.63p 112.50p 110.63p 111.25p 900
17/02/2015 110.00p 112.50p 108.75p 110.63p 2152
16/02/2015 110.00p 112.00p 110.00p 110.00p 7216
13/02/2015 110.00p 110.00p 110.00p 110.00p 2604
12/02/2015 110.00p 110.00p 109.75p 110.00p 2220
11/02/2015 110.00p 110.00p 107.50p 110.00p 19692
10/02/2015 111.87p 112.00p 110.00p 110.00p 25320
09/02/2015 111.87p 112.50p 108.75p 111.87p 31096
06/02/2015 111.87p 112.50p 108.75p 111.87p 16732
05/02/2015 113.13p 114.61p 111.25p 111.87p 4864
04/02/2015 112.50p 113.75p 111.25p 113.13p 29072
03/02/2015 112.50p 114.17p 111.26p 112.50p 13744
02/02/2015 115.63p 116.56p 111.25p 112.50p 23476
30/01/2015 116.88p 116.88p 113.75p 115.63p 7952
29/01/2015 117.50p 117.50p 116.25p 116.88p 4284
28/01/2015 117.50p 119.38p 117.50p 117.50p 4000
27/01/2015 118.12p 118.12p 117.38p 117.50p 1000
26/01/2015 118.12p 118.12p 118.12p 118.12p 0
23/01/2015 118.12p 119.98p 117.38p 118.12p 2908
22/01/2015 118.12p 118.12p 117.38p 118.12p 4052
21/01/2015 118.12p 119.05p 118.12p 118.12p 4000
20/01/2015 118.12p 118.12p 118.12p 118.12p 0
19/01/2015 119.38p 119.38p 118.00p 118.12p 368
16/01/2015 119.38p 119.38p 116.50p 119.38p 6036
15/01/2015 119.38p 121.25p 116.25p 119.38p 15892
14/01/2015 119.38p 119.38p 119.38p 119.38p 0
13/01/2015 119.38p 120.50p 117.50p 119.38p 17880
12/01/2015 120.62p 120.62p 115.00p 119.38p 17628
09/01/2015 121.25p 121.25p 118.50p 120.62p 12000
08/01/2015 121.25p 121.25p 120.12p 121.25p 1000
07/01/2015 121.25p 121.25p 120.12p 121.25p 5248
06/01/2015 121.25p 121.25p 121.00p 121.25p 32000
05/01/2015 121.25p 123.37p 119.82p 121.25p 3224
02/01/2015 121.25p 121.25p 121.25p 121.25p 0
31/12/2014 121.25p 121.25p 121.25p 121.25p 0
30/12/2014 123.13p 123.13p 120.00p 121.25p 6000
29/12/2014 123.13p 123.13p 121.25p 123.13p 3200
24/12/2014 121.88p 123.37p 121.88p 123.13p 580
23/12/2014 121.88p 123.37p 121.88p 121.88p 24
22/12/2014 121.88p 123.75p 121.88p 121.88p 6420
19/12/2014 121.88p 121.88p 121.25p 121.88p 0
18/12/2014 123.13p 125.00p 121.25p 121.88p 1952
17/12/2014 123.13p 123.13p 123.13p 123.13p 0
16/12/2014 121.88p 123.37p 121.88p 123.13p 5144
15/12/2014 121.88p 123.75p 120.00p 121.88p 7140
12/12/2014 121.25p 122.50p 120.00p 121.88p 2236

*Close Price adjusted for both dividends and splits