Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2009 38.75p 38.75p 38.12p 38.12p 9812
21/05/2009 42.50p 42.50p 36.50p 38.75p 27756
20/05/2009 45.00p 45.00p 42.50p 42.50p 63200
19/05/2009 45.00p 45.00p 45.00p 45.00p 0
18/05/2009 45.38p 45.38p 45.00p 45.00p 7692
15/05/2009 45.00p 45.38p 45.00p 45.38p 17092
14/05/2009 44.37p 45.00p 44.37p 45.00p 11932
13/05/2009 48.75p 48.75p 44.37p 44.37p 36992
12/05/2009 42.50p 48.75p 42.50p 48.75p 48400
11/05/2009 42.12p 42.50p 42.12p 42.50p 6716
08/05/2009 38.12p 42.50p 38.12p 42.12p 21296
07/05/2009 36.25p 38.12p 36.25p 38.12p 8000
06/05/2009 36.25p 36.25p 36.25p 36.25p 0
05/05/2009 36.25p 36.25p 36.25p 36.25p 12104
01/05/2009 35.87p 36.25p 35.87p 36.25p 4800
30/04/2009 35.87p 35.87p 35.87p 35.87p 6000
29/04/2009 35.87p 35.87p 35.87p 35.87p 0
28/04/2009 35.87p 35.87p 35.87p 35.87p 4000
27/04/2009 35.25p 35.87p 35.25p 35.87p 12000
24/04/2009 35.25p 35.25p 35.25p 35.25p 0
23/04/2009 37.25p 37.25p 35.25p 35.25p 40464
22/04/2009 37.25p 37.25p 37.25p 37.25p 4384
21/04/2009 37.25p 37.25p 37.25p 37.25p 3000
20/04/2009 36.75p 37.25p 36.75p 37.25p 28612
17/04/2009 36.25p 37.00p 36.25p 36.75p 10020
16/04/2009 36.25p 36.25p 36.25p 36.25p 9200
15/04/2009 36.25p 36.25p 36.25p 36.25p 8108
14/04/2009 31.87p 36.25p 31.87p 36.25p 29896
09/04/2009 30.88p 31.25p 30.88p 31.25p 3200
08/04/2009 30.88p 30.88p 30.88p 30.88p 0
07/04/2009 30.88p 30.88p 30.88p 30.88p 0
06/04/2009 30.88p 30.88p 30.88p 30.88p 4000
03/04/2009 31.63p 31.63p 30.88p 30.88p 3928
02/04/2009 31.63p 31.63p 31.63p 31.63p 0
01/04/2009 31.63p 31.63p 31.63p 31.63p 0
31/03/2009 31.63p 31.63p 31.63p 31.63p 0
30/03/2009 31.63p 31.63p 31.63p 31.63p 0
27/03/2009 31.63p 31.63p 31.63p 31.63p 2684
26/03/2009 31.63p 31.63p 31.63p 31.63p 0
25/03/2009 31.63p 31.63p 31.63p 31.63p 0
24/03/2009 31.63p 31.63p 31.63p 31.63p 4000
23/03/2009 31.25p 31.63p 31.25p 31.63p 4000
20/03/2009 31.25p 31.25p 31.25p 31.25p 304
19/03/2009 31.25p 31.25p 31.25p 31.25p 26000
18/03/2009 31.25p 31.25p 31.25p 31.25p 4000
17/03/2009 31.63p 31.63p 31.25p 31.25p 31044
16/03/2009 31.63p 31.63p 31.63p 31.63p 1700
13/03/2009 31.25p 31.63p 31.25p 31.63p 8000
12/03/2009 31.25p 31.25p 31.25p 31.25p 4000
11/03/2009 31.25p 31.25p 31.25p 31.25p 900
10/03/2009 30.38p 31.25p 30.38p 31.25p 15740
09/03/2009 29.75p 30.38p 29.75p 30.38p 7228
06/03/2009 29.75p 29.75p 29.75p 29.75p 2996
05/03/2009 30.63p 30.63p 29.75p 29.75p 20192
04/03/2009 33.13p 33.13p 28.75p 30.63p 90080
03/03/2009 34.38p 34.38p 34.38p 34.38p 0
02/03/2009 34.38p 34.38p 34.38p 34.38p 0
27/02/2009 34.38p 34.38p 34.38p 34.38p 2800
26/02/2009 34.38p 34.38p 34.38p 34.38p 0
25/02/2009 34.38p 34.38p 34.38p 34.38p 0
24/02/2009 34.38p 34.38p 34.38p 34.38p 0
23/02/2009 35.00p 35.00p 34.38p 34.38p 25120
20/02/2009 33.75p 35.00p 33.75p 35.00p 11872
19/02/2009 34.38p 34.38p 33.75p 33.75p 13844
18/02/2009 35.12p 35.12p 34.38p 34.38p 40000
17/02/2009 35.62p 35.62p 35.00p 35.12p 8000
16/02/2009 35.62p 35.62p 35.62p 35.62p 0
13/02/2009 35.62p 35.62p 35.62p 35.62p 3864
12/02/2009 35.62p 35.62p 35.62p 35.62p 0
11/02/2009 35.62p 35.62p 35.62p 35.62p 0
10/02/2009 35.62p 35.62p 35.62p 35.62p 0
09/02/2009 35.62p 35.62p 35.62p 35.62p 0
06/02/2009 35.62p 35.62p 35.62p 35.62p 0
05/02/2009 35.62p 35.62p 35.62p 35.62p 8140
04/02/2009 35.62p 35.62p 35.62p 35.62p 0
03/02/2009 35.62p 35.62p 35.62p 35.62p 0
02/02/2009 36.25p 36.25p 35.62p 36.25p 12000
30/01/2009 33.13p 36.25p 33.13p 36.25p 16400
29/01/2009 31.87p 33.13p 31.87p 33.13p 20176
28/01/2009 31.87p 31.87p 31.87p 31.87p 0
27/01/2009 31.87p 31.87p 31.87p 31.87p 0
26/01/2009 31.87p 31.87p 31.87p 31.87p 1600
23/01/2009 31.87p 31.87p 31.87p 31.87p 4816
22/01/2009 31.87p 31.87p 31.87p 31.87p 300
21/01/2009 31.87p 31.87p 31.87p 31.87p 4000
20/01/2009 31.87p 31.87p 31.87p 31.87p 8000
19/01/2009 31.87p 31.87p 31.87p 31.87p 0
16/01/2009 31.87p 31.87p 31.87p 31.87p 0
15/01/2009 31.87p 31.87p 31.87p 31.87p 0
14/01/2009 31.87p 31.87p 31.87p 31.87p 0
13/01/2009 31.87p 31.87p 31.87p 31.87p 7016
12/01/2009 31.87p 31.87p 31.87p 31.87p 4088
09/01/2009 31.87p 31.87p 31.87p 31.87p 0
08/01/2009 31.87p 31.87p 31.87p 31.87p 0
07/01/2009 31.87p 31.87p 31.87p 31.87p 5000
06/01/2009 31.87p 31.87p 31.87p 31.87p 0
05/01/2009 31.87p 31.87p 31.87p 31.87p 2600
02/01/2009 31.87p 31.87p 31.87p 31.87p 0
31/12/2008 31.87p 31.87p 31.87p 31.87p 6000
30/12/2008 32.25p 32.25p 31.87p 31.87p 18348
29/12/2008 32.25p 32.25p 32.25p 32.25p 0
24/12/2008 32.25p 32.25p 32.25p 32.25p 0
23/12/2008 32.62p 32.62p 32.25p 32.25p 19200
22/12/2008 32.37p 32.62p 32.37p 32.62p 10444
19/12/2008 32.37p 32.37p 32.37p 32.37p 6800
18/12/2008 31.75p 32.37p 31.75p 32.37p 32260
17/12/2008 30.38p 31.75p 30.38p 31.75p 10032
16/12/2008 28.38p 29.88p 28.38p 29.88p 14532
15/12/2008 27.38p 28.38p 27.38p 28.38p 20024
12/12/2008 27.38p 27.38p 27.38p 27.38p 5800
11/12/2008 27.38p 27.38p 27.38p 27.38p 0
10/12/2008 27.13p 27.38p 27.13p 27.38p 7864
09/12/2008 27.13p 27.50p 27.13p 27.13p 8000
08/12/2008 27.13p 27.13p 27.13p 27.13p 8852
05/12/2008 27.13p 27.13p 27.13p 27.13p 0
04/12/2008 28.13p 28.13p 27.13p 27.13p 6000
03/12/2008 29.37p 29.37p 28.13p 28.13p 34420
02/12/2008 29.37p 29.37p 29.37p 29.37p 6460
01/12/2008 30.63p 30.63p 30.63p 30.63p 0
28/11/2008 30.63p 30.63p 30.63p 30.63p 0
27/11/2008 30.63p 30.63p 30.63p 30.63p 0
26/11/2008 30.63p 30.63p 30.63p 30.63p 11256
25/11/2008 30.63p 30.63p 30.63p 30.63p 0
24/11/2008 30.63p 30.63p 30.63p 30.63p 10916
21/11/2008 30.63p 30.63p 30.63p 30.63p 0
20/11/2008 31.13p 31.13p 30.63p 30.63p 4000
19/11/2008 31.50p 31.50p 31.13p 31.13p 8000
18/11/2008 31.25p 31.50p 31.25p 31.50p 42000
17/11/2008 31.25p 31.25p 31.25p 31.25p 4000
14/11/2008 30.63p 31.25p 30.63p 31.25p 0
13/11/2008 30.63p 30.63p 30.63p 30.63p 0
12/11/2008 30.63p 30.63p 30.63p 30.63p 0
11/11/2008 30.63p 30.63p 30.63p 30.63p 4000
10/11/2008 30.63p 31.25p 30.63p 30.63p 0
07/11/2008 31.87p 31.87p 30.63p 30.63p 6132
06/11/2008 30.63p 31.87p 30.63p 31.87p 35600
05/11/2008 31.25p 31.25p 31.25p 31.25p 4000
04/11/2008 29.37p 31.25p 29.37p 31.25p 30000
03/11/2008 29.37p 29.37p 29.37p 29.37p 12000
31/10/2008 29.37p 29.37p 29.37p 29.37p 4000
30/10/2008 29.37p 29.37p 29.37p 29.37p 4000
29/10/2008 29.37p 29.37p 29.37p 29.37p 8000
28/10/2008 29.37p 29.37p 29.37p 29.37p 4000
27/10/2008 30.63p 30.63p 29.37p 29.37p 4000
24/10/2008 32.00p 32.00p 30.63p 30.63p 1600
23/10/2008 32.00p 32.00p 32.00p 32.00p 0
22/10/2008 31.87p 32.00p 31.87p 32.00p 10320
21/10/2008 31.87p 31.87p 31.87p 31.87p 0
20/10/2008 31.87p 32.50p 31.87p 31.87p 12000
17/10/2008 32.25p 32.25p 31.87p 31.87p 59000
16/10/2008 33.38p 33.38p 32.25p 32.25p 6000
15/10/2008 34.38p 34.38p 34.38p 34.38p 6000
14/10/2008 34.50p 35.00p 34.38p 34.38p 4160
13/10/2008 35.87p 35.87p 34.50p 34.50p 51608
10/10/2008 37.13p 37.13p 35.87p 35.87p 12888
09/10/2008 36.88p 37.75p 36.88p 37.75p 45720
08/10/2008 39.63p 39.63p 36.88p 36.88p 29604
07/10/2008 41.87p 41.87p 40.63p 40.63p 2800
06/10/2008 42.38p 42.38p 41.87p 41.87p 17600
03/10/2008 42.75p 42.75p 42.75p 42.75p 2552
02/10/2008 43.13p 43.13p 42.75p 42.75p 0
01/10/2008 43.13p 43.13p 43.13p 43.13p 1720
30/09/2008 45.88p 45.88p 43.13p 43.13p 34000
29/09/2008 46.75p 46.75p 46.75p 46.75p 0
26/09/2008 46.75p 46.75p 46.75p 46.75p 10108
25/09/2008 46.50p 46.75p 46.50p 46.75p 16000
24/09/2008 46.88p 46.88p 46.50p 46.50p 23000
23/09/2008 46.88p 46.88p 46.88p 46.88p 4000
22/09/2008 47.13p 47.13p 46.88p 46.88p 4080
19/09/2008 46.50p 47.13p 46.50p 47.13p 17080
18/09/2008 47.13p 47.13p 46.50p 46.50p 3248
17/09/2008 47.75p 47.75p 47.75p 47.75p 0
16/09/2008 47.75p 47.75p 47.75p 47.75p 0
15/09/2008 47.25p 47.75p 47.13p 47.75p 4400
12/09/2008 46.63p 47.25p 46.63p 47.25p 4000
11/09/2008 46.13p 46.63p 46.13p 46.63p 8004
10/09/2008 46.13p 46.13p 46.13p 46.13p 0
09/09/2008 46.13p 46.13p 46.13p 46.13p 0
08/09/2008 46.50p 46.50p 46.50p 46.50p 0
05/09/2008 47.50p 47.50p 46.13p 46.50p 18000
04/09/2008 48.75p 48.75p 47.50p 47.50p 20000
03/09/2008 49.13p 49.13p 48.75p 48.75p 20000
02/09/2008 49.13p 49.13p 49.13p 49.13p 0
01/09/2008 49.13p 49.13p 49.13p 49.13p 0
29/08/2008 49.13p 49.13p 49.13p 49.13p 0
28/08/2008 49.13p 49.13p 49.13p 49.13p 0
27/08/2008 49.13p 49.13p 49.13p 49.13p 4000
26/08/2008 49.63p 49.63p 49.13p 49.13p 2000
22/08/2008 49.88p 49.88p 49.63p 49.63p 86400
21/08/2008 49.88p 49.88p 49.88p 49.88p 8000
20/08/2008 50.63p 50.63p 49.88p 49.88p 0
19/08/2008 51.63p 51.63p 51.00p 51.00p 49600
18/08/2008 51.63p 52.00p 51.63p 52.00p 27884
15/08/2008 51.00p 51.63p 51.00p 51.63p 2000
14/08/2008 51.00p 51.00p 51.00p 51.00p 4000
13/08/2008 50.38p 51.00p 50.38p 51.00p 8000
12/08/2008 50.38p 50.38p 50.38p 50.38p 4000
11/08/2008 50.38p 50.38p 50.38p 50.38p 380
08/08/2008 50.63p 50.63p 50.38p 50.38p 0
07/08/2008 50.38p 51.00p 50.38p 50.63p 18000

*Close Price adjusted for both dividends and splits