Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/10/2011 46.88p 47.34p 46.88p 46.88p 0
12/10/2011 46.88p 47.34p 46.88p 46.88p 0
11/10/2011 46.88p 47.34p 46.88p 46.88p 0
10/10/2011 46.88p 47.34p 46.88p 46.88p 928
07/10/2011 46.88p 47.25p 46.88p 46.88p 1688
06/10/2011 46.88p 47.31p 46.88p 46.88p 2092
05/10/2011 46.88p 46.88p 46.54p 46.88p 0
04/10/2011 46.88p 46.88p 46.54p 46.88p 2000
03/10/2011 46.88p 46.88p 46.25p 46.88p 0
30/09/2011 46.88p 46.88p 46.25p 46.88p 0
29/09/2011 46.88p 46.88p 46.25p 46.88p 0
28/09/2011 46.88p 46.88p 46.25p 46.88p 0
27/09/2011 46.88p 46.88p 46.25p 46.88p 0
26/09/2011 46.88p 46.88p 46.25p 46.88p 4000
23/09/2011 46.88p 46.88p 46.44p 46.88p 11200
22/09/2011 47.50p 47.50p 46.88p 46.88p 0
21/09/2011 47.50p 47.50p 47.17p 47.50p 5200
20/09/2011 47.50p 48.12p 47.17p 47.50p 6612
19/09/2011 47.50p 47.50p 47.20p 47.50p 6012
16/09/2011 47.50p 47.50p 47.20p 47.50p 4000
15/09/2011 43.75p 47.50p 43.75p 47.50p 27224
14/09/2011 43.75p 46.25p 43.75p 43.75p 13772
13/09/2011 43.75p 43.75p 42.88p 43.75p 2000
12/09/2011 43.75p 43.75p 43.13p 43.75p 2000
09/09/2011 43.13p 43.75p 43.13p 43.13p 0
08/09/2011 43.13p 43.75p 43.13p 43.13p 0
07/09/2011 43.13p 43.75p 43.13p 43.13p 0
06/09/2011 43.13p 43.75p 43.13p 43.13p 0
05/09/2011 43.13p 43.75p 43.13p 43.13p 400
02/09/2011 43.13p 43.69p 43.13p 43.13p 4000
01/09/2011 43.13p 43.56p 43.13p 43.13p 0
31/08/2011 43.13p 43.56p 43.13p 43.13p 2000
30/08/2011 43.13p 43.75p 42.50p 43.13p 0
26/08/2011 43.75p 43.75p 42.50p 43.13p 1200
25/08/2011 43.75p 44.62p 43.75p 43.75p 0
24/08/2011 43.75p 44.62p 43.75p 43.75p 0
23/08/2011 43.75p 44.62p 43.75p 43.75p 0
22/08/2011 44.13p 44.62p 43.75p 43.75p 0
19/08/2011 44.37p 44.62p 44.01p 44.37p 0
18/08/2011 44.62p 44.62p 44.01p 44.37p 0
17/08/2011 44.62p 44.62p 44.01p 44.62p 4988
16/08/2011 44.62p 44.62p 44.12p 44.62p 3916
15/08/2011 44.62p 44.62p 44.62p 44.62p 0
12/08/2011 44.62p 44.62p 44.62p 44.62p 0
11/08/2011 44.62p 44.62p 44.62p 44.62p 0
10/08/2011 44.13p 45.50p 44.13p 44.62p 6800
09/08/2011 44.13p 44.39p 44.13p 44.13p 1360
08/08/2011 44.62p 46.36p 43.25p 44.62p 0
05/08/2011 46.63p 46.63p 43.25p 44.62p 15736
04/08/2011 47.13p 48.00p 46.88p 46.88p 0
03/08/2011 47.13p 48.00p 47.13p 47.13p 2800
02/08/2011 47.13p 48.00p 46.51p 47.13p 5012
01/08/2011 46.88p 47.75p 46.20p 47.13p 15596
29/07/2011 46.88p 47.42p 46.88p 46.88p 0
28/07/2011 46.88p 47.42p 46.88p 46.88p 0
27/07/2011 46.88p 47.42p 46.88p 46.88p 6400
26/07/2011 47.13p 47.55p 46.88p 46.88p 9600
25/07/2011 46.63p 46.88p 46.25p 46.63p 0
22/07/2011 46.63p 46.88p 46.25p 46.63p 0
21/07/2011 46.88p 46.88p 46.25p 46.63p 10000
20/07/2011 46.88p 47.24p 46.25p 46.88p 12000
19/07/2011 46.88p 46.88p 46.39p 46.88p 5896
18/07/2011 46.88p 47.17p 46.50p 46.88p 8736
15/07/2011 46.88p 47.16p 46.88p 46.88p 4000
14/07/2011 46.88p 47.16p 46.88p 46.88p 8620
13/07/2011 46.88p 46.88p 45.75p 46.88p 20000
12/07/2011 47.50p 47.50p 46.25p 46.88p 14940
11/07/2011 47.50p 48.75p 47.50p 47.50p 8
08/07/2011 48.12p 49.00p 47.50p 47.50p 0
07/07/2011 47.50p 49.00p 47.50p 48.12p 2232
06/07/2011 44.62p 47.50p 44.62p 47.50p 12024
05/07/2011 44.62p 44.62p 44.01p 44.62p 0
04/07/2011 44.62p 44.62p 44.01p 44.62p 3060
01/07/2011 44.62p 45.06p 43.84p 44.62p 0
30/06/2011 44.62p 45.06p 43.84p 44.62p 3448
29/06/2011 44.62p 45.12p 44.03p 44.62p 0
28/06/2011 45.00p 45.12p 44.03p 44.62p 441248
27/06/2011 45.00p 45.50p 44.78p 45.00p 3300
24/06/2011 45.00p 45.50p 43.75p 45.00p 0
23/06/2011 44.25p 45.50p 43.75p 45.00p 54136
22/06/2011 43.00p 45.00p 43.00p 44.25p 20000
21/06/2011 42.12p 43.00p 41.69p 43.00p 0
20/06/2011 42.12p 42.12p 41.69p 42.12p 2800
17/06/2011 41.37p 43.00p 41.37p 42.12p 14320
16/06/2011 41.00p 41.37p 41.00p 41.37p 0
15/06/2011 41.37p 42.00p 41.37p 41.37p 0
14/06/2011 41.37p 42.00p 41.37p 41.37p 9232
13/06/2011 41.13p 41.50p 41.13p 41.37p 8020
10/06/2011 41.13p 41.50p 40.94p 41.13p 19884
09/06/2011 40.63p 41.25p 40.63p 41.13p 6052
08/06/2011 40.63p 40.63p 40.31p 40.63p 0
07/06/2011 40.38p 40.63p 40.31p 40.63p 492
06/06/2011 40.38p 40.38p 40.10p 40.38p 7964
03/06/2011 40.38p 40.38p 40.38p 40.38p 0
02/06/2011 40.38p 40.38p 40.13p 40.38p 0
01/06/2011 40.13p 40.38p 40.13p 40.38p 6968
31/05/2011 40.38p 40.63p 40.38p 40.38p 0
27/05/2011 40.38p 40.63p 40.38p 40.38p 2000
26/05/2011 40.38p 40.64p 40.19p 40.38p 0
25/05/2011 40.38p 40.64p 40.19p 40.38p 0
24/05/2011 40.38p 40.64p 40.19p 40.38p 0
23/05/2011 40.38p 40.64p 40.19p 40.38p 0
20/05/2011 40.38p 40.64p 40.19p 40.38p 0
19/05/2011 40.38p 40.64p 40.19p 40.38p 34800
18/05/2011 40.38p 40.38p 40.19p 40.38p 8000
17/05/2011 40.38p 40.38p 40.19p 40.38p 4000
16/05/2011 40.38p 40.71p 40.19p 40.38p 0
13/05/2011 40.38p 40.71p 40.19p 40.38p 13764
12/05/2011 40.38p 40.64p 40.00p 40.38p 0
11/05/2011 40.38p 40.64p 40.00p 40.38p 12000
10/05/2011 40.38p 41.25p 40.31p 41.00p 10940
09/05/2011 40.63p 41.25p 40.25p 40.38p 0
06/05/2011 40.63p 41.25p 40.63p 40.63p 0
05/05/2011 40.63p 41.25p 40.63p 40.63p 580000
04/05/2011 40.38p 41.25p 40.25p 40.63p 0
03/05/2011 40.38p 41.25p 40.38p 40.38p 844
28/04/2011 40.38p 41.25p 40.38p 40.38p 6640
27/04/2011 40.38p 41.16p 40.38p 40.38p 20800
26/04/2011 40.38p 41.13p 40.38p 40.38p 17800
21/04/2011 40.38p 41.08p 39.82p 40.38p 7320
20/04/2011 40.38p 41.08p 39.82p 40.38p 0
19/04/2011 40.38p 41.08p 39.82p 40.38p 5460
18/04/2011 40.38p 40.38p 39.82p 40.38p 428
15/04/2011 40.38p 40.38p 39.82p 40.38p 3032
14/04/2011 40.38p 41.25p 39.82p 40.38p 0
13/04/2011 40.38p 41.25p 39.82p 40.38p 22220
12/04/2011 40.38p 41.25p 39.50p 40.38p 30800
11/04/2011 40.38p 40.38p 39.82p 40.38p 4000
08/04/2011 40.38p 40.38p 39.82p 40.38p 0
07/04/2011 40.38p 40.38p 39.82p 40.38p 4000
06/04/2011 40.25p 40.38p 39.50p 40.38p 0
05/04/2011 39.50p 40.25p 39.50p 40.25p 20000
04/04/2011 39.50p 39.50p 39.18p 39.50p 15448
01/04/2011 39.50p 39.85p 39.13p 39.50p 46000
31/03/2011 39.50p 40.75p 38.98p 39.50p 0
30/03/2011 39.38p 40.75p 38.98p 39.50p 62868
29/03/2011 39.13p 39.38p 39.13p 39.38p 802000
28/03/2011 39.13p 39.65p 39.13p 39.13p 12
25/03/2011 39.13p 39.13p 39.04p 39.13p 4000
24/03/2011 39.13p 39.65p 39.13p 39.13p 4800
23/03/2011 38.75p 39.65p 38.75p 39.13p 0
22/03/2011 39.13p 39.65p 39.13p 39.13p 1136
21/03/2011 39.13p 39.65p 39.13p 39.13p 0
18/03/2011 39.13p 39.65p 39.13p 39.13p 0
17/03/2011 39.13p 39.65p 39.13p 39.13p 0
16/03/2011 39.13p 39.65p 39.13p 39.13p 800
15/03/2011 38.62p 39.75p 38.62p 39.13p 17984
14/03/2011 39.13p 39.50p 38.25p 39.00p 0
11/03/2011 39.38p 39.50p 38.25p 39.00p 49140
10/03/2011 40.63p 39.38p 39.25p 39.38p 2240
09/03/2011 38.50p 38.96p 38.00p 38.50p 0
08/03/2011 38.50p 38.96p 38.00p 38.50p 0
07/03/2011 39.63p 38.96p 38.00p 38.50p 20000
04/03/2011 40.13p 39.88p 39.50p 39.88p 10000
03/03/2011 40.13p 40.13p 38.75p 40.13p 30000
02/03/2011 40.13p 40.38p 39.50p 40.13p 0
01/03/2011 40.38p 40.38p 39.50p 40.13p 0
28/02/2011 40.38p 40.38p 39.50p 40.38p 4720
25/02/2011 40.00p 41.00p 40.00p 40.38p 17064
24/02/2011 40.25p 41.00p 39.50p 40.38p 0
23/02/2011 40.38p 41.00p 39.50p 40.38p 26000
22/02/2011 40.63p 40.38p 39.50p 40.38p 47120
21/02/2011 40.63p 41.00p 39.50p 40.38p 4936
18/02/2011 40.38p 40.38p 39.50p 40.38p 12040
17/02/2011 40.00p 41.25p 40.38p 40.38p 5508
16/02/2011 40.00p 40.00p 40.00p 40.00p 0
15/02/2011 40.00p 40.00p 40.00p 40.00p 6000
14/02/2011 40.00p 40.00p 39.63p 40.00p 1360
11/02/2011 39.38p 40.00p 38.75p 40.00p 0
10/02/2011 39.38p 40.00p 38.75p 39.38p 0
09/02/2011 38.75p 39.38p 38.75p 39.38p 4000
08/02/2011 41.25p 41.25p 40.00p 40.00p 18268
07/02/2011 40.00p 40.25p 40.00p 40.00p 0
04/02/2011 40.00p 40.25p 40.00p 40.00p 0
03/02/2011 40.00p 40.25p 40.00p 40.00p 0
02/02/2011 40.25p 40.25p 40.00p 40.00p 5168
01/02/2011 40.00p 40.25p 40.00p 40.00p 11120
31/01/2011 40.00p 40.25p 40.00p 40.00p 17052
28/01/2011 40.00p 40.00p 40.00p 40.00p 0
27/01/2011 40.00p 40.25p 40.00p 40.00p 6000
26/01/2011 40.00p 40.00p 40.00p 40.00p 0
25/01/2011 40.00p 40.00p 40.00p 40.00p 2000
24/01/2011 38.37p 41.25p 38.37p 40.00p 22196
21/01/2011 38.12p 38.37p 38.12p 38.37p 0
20/01/2011 37.75p 38.12p 37.55p 38.12p 1624
19/01/2011 38.12p 38.12p 37.55p 37.75p 29600
18/01/2011 36.25p 36.25p 35.62p 36.25p 4000
17/01/2011 37.50p 37.50p 35.62p 36.25p 6356
14/01/2011 35.62p 36.25p 35.62p 36.25p 4000
13/01/2011 37.50p 37.50p 36.25p 36.25p 0
12/01/2011 37.50p 37.50p 36.25p 36.25p 4000
11/01/2011 35.62p 37.00p 35.11p 36.00p 0
10/01/2011 35.62p 37.00p 35.11p 36.00p 6252
07/01/2011 35.62p 35.62p 35.62p 35.62p 0
06/01/2011 35.62p 36.75p 35.06p 35.62p 5508
05/01/2011 35.62p 37.50p 35.08p 35.62p 15800
04/01/2011 34.38p 36.25p 34.38p 35.62p 44800
31/12/2010 34.13p 34.50p 34.13p 34.38p 2000
30/12/2010 34.13p 34.13p 34.13p 34.13p 0
29/12/2010 33.13p 34.50p 33.13p 34.13p 25424

*Close Price adjusted for both dividends and splits