Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/05/2013 74.00p 77.50p 74.00p 76.00p 109632
15/05/2013 70.00p 74.25p 70.00p 74.00p 140872
14/05/2013 67.50p 72.50p 64.50p 70.63p 173148
13/05/2013 64.75p 64.75p 62.50p 64.50p 4540
10/05/2013 64.25p 65.00p 63.25p 64.50p 30536
09/05/2013 64.25p 64.25p 63.75p 64.25p 35792
08/05/2013 64.38p 65.25p 64.25p 64.25p 12024
07/05/2013 64.25p 65.25p 64.25p 64.25p 476
03/05/2013 64.25p 65.25p 64.25p 64.25p 8856
02/05/2013 64.25p 65.25p 64.25p 64.25p 4000
01/05/2013 64.25p 66.50p 63.88p 64.25p 24528
30/04/2013 64.25p 65.25p 63.88p 64.25p 11040
29/04/2013 64.25p 65.97p 64.25p 64.25p 11168
26/04/2013 64.25p 65.25p 63.29p 64.25p 29400
25/04/2013 64.25p 64.25p 63.29p 64.25p 4892
24/04/2013 64.25p 64.25p 63.25p 64.25p 51108
23/04/2013 64.00p 66.25p 63.63p 64.25p 57108
22/04/2013 64.00p 64.96p 64.00p 64.00p 3632
19/04/2013 62.63p 64.96p 62.63p 64.00p 5576
18/04/2013 62.63p 63.63p 62.63p 62.63p 17476
17/04/2013 62.63p 64.06p 62.63p 62.63p 11168
16/04/2013 62.37p 63.00p 62.31p 62.63p 15708
15/04/2013 64.38p 64.38p 60.47p 62.37p 1447416
12/04/2013 64.38p 64.38p 63.75p 64.38p 9412
11/04/2013 65.63p 65.97p 63.13p 64.38p 18732
10/04/2013 65.63p 66.00p 65.63p 65.63p 2000
09/04/2013 65.63p 66.00p 65.63p 65.63p 5916
08/04/2013 67.25p 67.25p 63.38p 65.63p 87432
05/04/2013 67.25p 68.25p 66.75p 67.25p 30040
04/04/2013 67.25p 68.25p 66.75p 67.12p 33228
03/04/2013 67.25p 69.65p 66.62p 67.25p 56660
02/04/2013 66.87p 68.19p 66.87p 67.25p 34312
28/03/2013 66.62p 69.44p 66.37p 66.87p 29404
27/03/2013 66.62p 67.25p 66.25p 66.62p 32592
26/03/2013 67.12p 67.25p 65.75p 66.62p 18628
25/03/2013 67.00p 67.75p 62.88p 67.12p 77280
22/03/2013 67.00p 67.75p 66.71p 67.00p 13156
21/03/2013 65.88p 67.75p 65.75p 67.00p 29380
20/03/2013 65.88p 66.25p 65.75p 65.88p 17716
19/03/2013 65.88p 65.97p 65.50p 65.88p 3716
18/03/2013 65.25p 65.99p 65.00p 65.88p 22516
15/03/2013 65.38p 65.38p 65.00p 65.25p 23412
14/03/2013 65.63p 66.25p 65.13p 65.38p 47300
13/03/2013 65.38p 65.75p 63.75p 65.63p 40920
12/03/2013 65.13p 65.39p 63.50p 65.38p 283372
11/03/2013 65.13p 66.50p 65.13p 65.13p 27060
08/03/2013 64.88p 66.00p 64.75p 65.13p 49380
07/03/2013 64.88p 65.75p 64.45p 64.88p 34816
06/03/2013 64.88p 65.50p 64.63p 64.88p 59596
05/03/2013 65.38p 65.50p 64.85p 64.88p 51144
04/03/2013 62.25p 66.23p 62.12p 65.38p 220328
01/03/2013 60.12p 64.75p 58.25p 62.50p 116252
28/02/2013 57.63p 60.00p 56.25p 59.38p 95596
27/02/2013 61.87p 62.25p 57.50p 57.63p 53096
26/02/2013 58.88p 63.25p 58.38p 61.87p 224528
25/02/2013 52.13p 61.25p 51.75p 58.38p 628212
22/02/2013 51.50p 53.00p 51.06p 52.13p 36024
21/02/2013 49.38p 53.00p 46.50p 51.50p 162404
20/02/2013 46.50p 47.19p 46.50p 46.50p 0
19/02/2013 46.50p 47.19p 46.50p 46.50p 7200
18/02/2013 46.50p 47.25p 46.00p 46.50p 88088
15/02/2013 46.50p 47.25p 46.00p 46.50p 14460
14/02/2013 46.50p 47.25p 46.50p 46.50p 2944
13/02/2013 45.12p 47.25p 44.75p 46.50p 158704
12/02/2013 44.25p 46.25p 44.25p 45.12p 52348
11/02/2013 44.13p 45.16p 42.22p 44.25p 33732
08/02/2013 44.13p 44.13p 43.38p 44.13p 2488
07/02/2013 44.13p 44.13p 42.51p 44.13p 0
06/02/2013 44.13p 44.13p 42.51p 44.13p 23856
05/02/2013 44.13p 44.94p 43.75p 44.13p 0
04/02/2013 44.13p 44.94p 43.75p 44.13p 0
01/02/2013 43.75p 44.94p 43.75p 44.13p 12480
31/01/2013 43.75p 44.42p 42.75p 43.75p 0
30/01/2013 43.75p 44.42p 42.75p 43.75p 5188
29/01/2013 43.75p 44.42p 43.75p 43.75p 5876
28/01/2013 43.75p 44.75p 43.50p 43.75p 0
25/01/2013 43.50p 44.75p 43.50p 43.75p 14780
24/01/2013 44.62p 44.62p 43.50p 43.50p 15724
23/01/2013 43.50p 44.62p 43.50p 44.62p 12000
22/01/2013 43.50p 44.40p 43.50p 43.50p 8216
21/01/2013 43.50p 43.50p 42.88p 43.50p 22844
18/01/2013 43.38p 45.00p 43.38p 43.50p 8000
17/01/2013 43.38p 43.38p 43.31p 43.38p 0
16/01/2013 43.38p 43.38p 43.31p 43.38p 1968
15/01/2013 43.38p 44.25p 43.38p 43.38p 1132
14/01/2013 43.38p 44.25p 42.75p 43.38p 0
11/01/2013 43.38p 44.25p 42.75p 43.38p 0
10/01/2013 42.75p 44.25p 42.75p 43.38p 26960
09/01/2013 42.75p 42.75p 42.15p 42.75p 20000
08/01/2013 42.75p 43.15p 42.75p 42.75p 7580
07/01/2013 42.75p 43.00p 42.75p 42.75p 19000
04/01/2013 42.50p 43.00p 41.75p 42.75p 41600
03/01/2013 42.50p 42.50p 42.25p 42.50p 0
02/01/2013 42.50p 42.50p 42.25p 42.50p 4600
31/12/2012 42.75p 42.75p 41.00p 42.50p 8000
28/12/2012 42.75p 42.75p 41.75p 42.75p 10520
27/12/2012 42.75p 42.75p 42.50p 42.75p 8000
24/12/2012 42.75p 42.75p 42.50p 42.75p 0
21/12/2012 42.50p 42.75p 42.50p 42.75p 5228
20/12/2012 42.75p 42.75p 41.75p 42.75p 0
19/12/2012 42.50p 42.75p 41.75p 42.75p 0
18/12/2012 42.75p 42.75p 41.75p 42.75p 0
17/12/2012 42.75p 42.75p 41.75p 42.75p 8668
14/12/2012 42.75p 42.75p 42.50p 42.75p 12
13/12/2012 42.50p 42.99p 41.75p 42.75p 7988
12/12/2012 42.75p 43.00p 41.75p 42.75p 25756
11/12/2012 42.75p 42.75p 40.00p 42.75p 25968
10/12/2012 42.75p 42.75p 41.87p 42.75p 3400
07/12/2012 42.75p 42.75p 42.15p 42.75p 1452
06/12/2012 42.75p 43.00p 42.15p 42.75p 17504
05/12/2012 42.75p 43.00p 42.75p 42.75p 0
04/12/2012 42.75p 43.00p 42.75p 42.75p 0
03/12/2012 42.75p 43.00p 42.75p 42.75p 9728
30/11/2012 42.75p 43.00p 42.75p 42.75p 0
29/11/2012 42.75p 43.00p 42.75p 42.75p 184
28/11/2012 42.75p 42.94p 41.83p 42.75p 0
27/11/2012 42.75p 42.94p 41.83p 42.75p 0
26/11/2012 42.75p 42.94p 41.83p 42.75p 0
23/11/2012 42.75p 42.94p 41.83p 42.75p 0
22/11/2012 42.75p 42.94p 41.83p 42.75p 4800
21/11/2012 42.75p 42.94p 42.07p 42.75p 0
20/11/2012 42.88p 42.94p 42.07p 42.88p 1164
19/11/2012 42.88p 42.88p 42.00p 42.88p 4788
16/11/2012 43.13p 43.25p 41.25p 42.88p 0
15/11/2012 43.25p 43.25p 41.25p 43.13p 28468
14/11/2012 43.25p 43.25p 42.75p 43.25p 2000
13/11/2012 43.25p 43.25p 42.75p 43.25p 2000
12/11/2012 43.25p 43.25p 42.75p 43.25p 6212
09/11/2012 43.25p 43.25p 42.83p 43.25p 2804
08/11/2012 43.25p 43.25p 42.25p 43.25p 0
07/11/2012 43.25p 43.25p 42.25p 43.25p 28112
06/11/2012 43.25p 43.31p 43.25p 43.25p 800
05/11/2012 43.25p 44.00p 43.25p 43.25p 0
02/11/2012 43.25p 44.00p 43.25p 43.25p 0
01/11/2012 43.88p 43.88p 43.25p 43.25p 14424
31/10/2012 44.13p 44.13p 43.25p 43.88p 13168
30/10/2012 44.13p 44.13p 43.53p 44.13p 448
29/10/2012 44.13p 44.25p 43.53p 44.13p 0
26/10/2012 44.13p 44.25p 43.53p 44.13p 7060
25/10/2012 44.13p 44.13p 43.50p 44.13p 0
24/10/2012 44.13p 44.13p 43.50p 44.13p 8000
23/10/2012 44.13p 44.48p 42.63p 44.13p 0
22/10/2012 44.13p 44.48p 42.63p 44.13p 26104
19/10/2012 44.13p 44.48p 44.13p 44.13p 960
18/10/2012 44.13p 44.48p 44.13p 44.13p 4200
17/10/2012 44.13p 44.48p 43.39p 44.13p 3600
16/10/2012 44.13p 44.25p 43.39p 44.13p 3000
15/10/2012 44.13p 44.50p 43.39p 44.13p 0
12/10/2012 44.13p 44.50p 43.39p 44.13p 18708
11/10/2012 44.13p 44.13p 43.38p 44.13p 1100
10/10/2012 44.13p 44.25p 43.38p 44.13p 0
09/10/2012 44.13p 44.25p 43.38p 44.13p 0
08/10/2012 44.13p 44.25p 43.38p 44.13p 0
05/10/2012 44.25p 44.25p 43.38p 44.13p 4168
04/10/2012 44.25p 45.25p 43.38p 44.25p 0
03/10/2012 44.25p 45.25p 43.38p 44.25p 0
02/10/2012 44.25p 45.25p 43.38p 44.25p 6988
01/10/2012 44.25p 45.25p 44.25p 44.25p 2308
28/09/2012 44.00p 45.00p 44.00p 44.25p 11224
27/09/2012 44.00p 45.00p 44.00p 44.13p 0
26/09/2012 44.13p 45.00p 44.13p 44.13p 2320
25/09/2012 43.25p 44.75p 43.25p 44.13p 24820
24/09/2012 43.25p 43.50p 43.25p 43.25p 0
21/09/2012 43.25p 43.50p 43.25p 43.25p 672
20/09/2012 43.75p 43.75p 42.75p 43.25p 13116
19/09/2012 43.75p 44.00p 43.75p 43.75p 10000
18/09/2012 43.50p 43.88p 42.90p 43.75p 16504
17/09/2012 44.75p 44.75p 42.76p 43.50p 14316
14/09/2012 45.25p 45.25p 44.37p 44.37p 27720
13/09/2012 46.88p 47.50p 45.25p 45.25p 56004
12/09/2012 46.88p 47.50p 46.38p 46.88p 45264
11/09/2012 46.88p 47.50p 46.88p 46.88p 8000
10/09/2012 46.88p 47.39p 46.88p 46.88p 0
07/09/2012 46.88p 47.39p 46.88p 46.88p 2000
06/09/2012 47.13p 47.39p 46.38p 46.88p 10340
05/09/2012 47.13p 47.86p 47.13p 47.13p 10000
04/09/2012 47.13p 47.75p 46.75p 47.13p 0
03/09/2012 47.75p 47.75p 46.75p 47.13p 8000
31/08/2012 47.75p 48.36p 46.81p 47.75p 8368
30/08/2012 47.50p 48.00p 47.50p 47.75p 16
29/08/2012 47.75p 47.75p 46.75p 47.75p 10200
28/08/2012 47.75p 48.75p 47.75p 47.75p 0
24/08/2012 47.75p 48.75p 47.75p 47.75p 4000
23/08/2012 47.75p 48.75p 47.50p 47.75p 0
22/08/2012 48.12p 48.75p 47.50p 47.75p 2092
21/08/2012 47.50p 48.75p 46.75p 48.12p 21632
20/08/2012 47.50p 47.50p 46.75p 47.50p 0
17/08/2012 47.50p 47.50p 46.75p 47.50p 0
16/08/2012 47.50p 47.50p 46.75p 47.50p 0
15/08/2012 47.50p 47.50p 46.75p 47.50p 0
14/08/2012 46.88p 47.50p 46.75p 47.50p 13156
13/08/2012 46.88p 47.25p 46.25p 46.88p 0
10/08/2012 46.88p 47.25p 46.25p 46.88p 0
09/08/2012 47.25p 47.25p 46.25p 46.88p 4000
08/08/2012 47.25p 47.25p 46.25p 47.25p 0
07/08/2012 46.88p 47.25p 46.25p 47.25p 0
06/08/2012 46.88p 46.88p 46.25p 46.88p 0
03/08/2012 46.88p 46.88p 46.25p 46.88p 0
02/08/2012 46.88p 46.88p 46.25p 46.88p 400
01/08/2012 46.88p 47.43p 46.88p 46.88p 0

*Close Price adjusted for both dividends and splits