Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/10/2007 53.75p 53.75p 51.50p 51.50p 24320
18/10/2007 53.75p 53.75p 53.75p 53.75p 0
17/10/2007 53.75p 53.75p 53.75p 53.75p 940
16/10/2007 53.75p 53.75p 53.75p 53.75p 4000
15/10/2007 54.62p 54.62p 53.75p 53.75p 11304
12/10/2007 55.75p 55.75p 54.62p 54.62p 21676
11/10/2007 56.00p 55.37p 55.25p 55.75p 12000
10/10/2007 56.38p 56.38p 56.00p 56.00p 64396
09/10/2007 56.12p 56.63p 56.12p 56.38p 19264
08/10/2007 55.00p 56.12p 54.87p 56.12p 52300
05/10/2007 55.12p 55.50p 54.75p 55.00p 97460
04/10/2007 53.00p 55.50p 53.00p 55.12p 68996
03/10/2007 52.63p 53.50p 53.50p 53.00p 11600
02/10/2007 51.25p 52.63p 51.25p 52.63p 18980
01/10/2007 51.88p 51.88p 51.25p 51.25p 21840
28/09/2007 51.88p 51.88p 51.88p 51.88p 8040
27/09/2007 51.88p 51.88p 51.88p 51.88p 2808
26/09/2007 51.88p 51.88p 51.88p 51.88p 10000
25/09/2007 52.25p 52.25p 51.75p 51.88p 48936
24/09/2007 52.25p 52.25p 52.25p 52.25p 13484
21/09/2007 52.25p 52.25p 52.25p 52.25p 89664
20/09/2007 51.88p 52.25p 51.88p 52.25p 65688
19/09/2007 50.13p 52.60p 50.75p 51.88p 49008
18/09/2007 49.00p 50.13p 49.00p 50.13p 46800
17/09/2007 49.00p 49.00p 49.00p 49.00p 2000
14/09/2007 49.13p 49.13p 49.00p 49.00p 15948
13/09/2007 49.13p 49.13p 49.13p 49.13p 10012
12/09/2007 48.75p 49.13p 48.75p 49.13p 4000
11/09/2007 48.75p 48.75p 48.75p 48.75p 0
10/09/2007 49.63p 49.75p 48.75p 48.75p 25028
07/09/2007 49.75p 49.75p 49.75p 49.75p 6400
06/09/2007 49.75p 49.75p 49.75p 49.75p 0
05/09/2007 49.75p 49.75p 49.75p 49.75p 12768
04/09/2007 49.75p 49.75p 49.75p 49.75p 11968
03/09/2007 50.63p 50.63p 49.75p 49.75p 31500
31/08/2007 49.13p 50.63p 49.13p 50.63p 15136
30/08/2007 49.13p 49.38p 49.13p 49.38p 33976
29/08/2007 49.00p 49.13p 48.50p 49.13p 24000
28/08/2007 49.63p 49.63p 49.00p 49.00p 15848
24/08/2007 49.38p 49.63p 49.38p 49.63p 20000
23/08/2007 49.13p 49.38p 49.13p 49.38p 739956
22/08/2007 48.88p 49.13p 48.88p 49.13p 7988
21/08/2007 48.12p 49.25p 48.12p 48.75p 18688
20/08/2007 47.13p 48.12p 47.13p 48.12p 22924
17/08/2007 46.00p 47.13p 45.50p 47.13p 69052
16/08/2007 45.50p 46.00p 45.25p 46.00p 32000
15/08/2007 48.37p 48.37p 46.00p 46.13p 105632
14/08/2007 48.12p 48.37p 48.12p 48.37p 30852
13/08/2007 47.62p 47.87p 47.62p 47.62p 12000
10/08/2007 49.38p 49.38p 47.62p 47.62p 51552
09/08/2007 49.50p 49.63p 49.50p 49.63p 37972
08/08/2007 50.00p 50.00p 48.88p 49.00p 46584
07/08/2007 49.88p 50.00p 49.88p 50.00p 19068
06/08/2007 49.88p 49.88p 49.88p 49.88p 0
03/08/2007 49.00p 49.88p 49.00p 49.88p 66392
02/08/2007 49.50p 49.50p 49.00p 49.00p 19936
01/08/2007 50.13p 50.13p 49.50p 49.50p 49388
31/07/2007 50.00p 50.00p 49.75p 50.00p 60620
30/07/2007 49.13p 49.13p 49.13p 49.13p 5200
27/07/2007 49.38p 49.38p 48.75p 49.13p 8400
26/07/2007 50.38p 50.38p 49.13p 49.38p 49716
25/07/2007 50.88p 50.88p 50.00p 50.38p 35208
24/07/2007 50.63p 50.88p 50.13p 50.88p 39740
23/07/2007 47.75p 51.13p 47.75p 50.63p 130996
20/07/2007 46.25p 46.88p 46.25p 46.88p 20400
19/07/2007 46.25p 46.25p 46.25p 46.25p 4000
18/07/2007 47.87p 47.87p 46.25p 46.25p 22000
17/07/2007 48.37p 48.37p 47.87p 47.87p 19040
16/07/2007 48.37p 48.37p 48.37p 48.37p 10536
13/07/2007 48.37p 48.37p 48.37p 48.37p 0
12/07/2007 47.87p 48.37p 47.87p 48.37p 14908
11/07/2007 49.63p 49.63p 47.87p 47.87p 35172
10/07/2007 47.13p 49.63p 47.13p 49.63p 46192
09/07/2007 47.13p 47.13p 47.13p 47.13p 0
06/07/2007 47.13p 47.13p 47.13p 47.13p 28484
05/07/2007 47.13p 47.13p 47.13p 47.13p 6200
04/07/2007 47.13p 47.13p 47.13p 47.13p 3476
03/07/2007 47.13p 47.13p 47.13p 47.13p 1680
02/07/2007 47.13p 47.13p 47.13p 47.13p 4000
29/06/2007 47.13p 47.13p 47.13p 47.13p 0
28/06/2007 47.13p 47.13p 47.13p 47.13p 2048
27/06/2007 47.62p 47.62p 47.00p 47.13p 24660
26/06/2007 49.13p 49.13p 47.87p 47.87p 10000
25/06/2007 50.63p 50.63p 49.13p 49.13p 10000
22/06/2007 50.63p 50.88p 50.63p 50.63p 55200
21/06/2007 50.63p 50.63p 50.63p 50.63p 4892
20/06/2007 49.63p 50.63p 49.63p 50.63p 50792
19/06/2007 48.75p 50.25p 48.75p 49.88p 59564
18/06/2007 49.13p 49.38p 48.63p 48.75p 31860
15/06/2007 48.88p 49.13p 48.88p 49.13p 10000
14/06/2007 47.87p 49.63p 47.87p 48.88p 54336
13/06/2007 45.63p 48.12p 44.37p 47.87p 134832
12/06/2007 45.63p 45.63p 45.63p 45.63p 5144
11/06/2007 45.63p 45.88p 45.63p 45.63p 14624
08/06/2007 46.50p 46.50p 45.38p 45.63p 42240
07/06/2007 47.87p 47.87p 46.88p 46.88p 41796
06/06/2007 46.75p 47.87p 46.75p 47.87p 90504
05/06/2007 50.63p 50.63p 46.56p 46.63p 62512
04/06/2007 51.88p 51.88p 50.38p 50.63p 47740
01/06/2007 51.88p 52.13p 51.88p 51.88p 88376
31/05/2007 50.25p 51.88p 50.25p 51.88p 45792
30/05/2007 51.63p 51.63p 50.25p 50.25p 23360
29/05/2007 51.63p 51.63p 51.63p 51.63p 6004
25/05/2007 52.50p 52.50p 51.38p 51.63p 40460
24/05/2007 50.00p 52.50p 50.00p 52.50p 73708
23/05/2007 43.50p 50.13p 43.50p 50.00p 117092
22/05/2007 45.88p 45.88p 43.50p 43.50p 116548
21/05/2007 45.88p 45.88p 45.88p 45.88p 16096
18/05/2007 43.75p 45.88p 43.75p 45.88p 66668
17/05/2007 45.50p 45.50p 43.75p 43.75p 101368
16/05/2007 49.13p 49.13p 43.50p 45.50p 184820
15/05/2007 50.38p 50.38p 49.38p 49.38p 29004
14/05/2007 52.13p 52.13p 50.63p 50.63p 27480
11/05/2007 52.88p 52.88p 52.13p 52.13p 23200
10/05/2007 52.63p 53.13p 52.63p 52.88p 21896
09/05/2007 53.37p 53.37p 52.63p 52.63p 16076
08/05/2007 52.88p 53.37p 52.88p 53.37p 41372
04/05/2007 52.88p 52.88p 52.88p 52.88p 17740
03/05/2007 52.50p 53.13p 52.50p 52.88p 10600
02/05/2007 51.88p 52.63p 51.88p 52.50p 37340
01/05/2007 51.63p 51.88p 51.50p 51.88p 16904
30/04/2007 51.50p 51.50p 51.50p 51.50p 3816
27/04/2007 55.62p 55.62p 49.88p 51.50p 266644
26/04/2007 56.12p 56.25p 55.62p 55.62p 41692
25/04/2007 56.38p 56.38p 55.87p 56.25p 93548
24/04/2007 58.38p 58.38p 54.50p 56.38p 529996
23/04/2007 52.88p 58.38p 52.88p 58.38p 111340
20/04/2007 50.63p 52.88p 50.63p 52.88p 67936
19/04/2007 50.88p 50.88p 50.63p 50.63p 39648
18/04/2007 49.88p 50.88p 49.63p 50.88p 141648
17/04/2007 48.63p 49.88p 48.63p 49.88p 30028
16/04/2007 48.63p 48.63p 48.25p 48.63p 74232
13/04/2007 49.88p 49.88p 48.12p 48.63p 163864
12/04/2007 48.12p 49.88p 48.12p 49.88p 165912
11/04/2007 47.87p 48.37p 47.87p 48.37p 24812
10/04/2007 47.13p 48.25p 47.13p 47.87p 256780
05/04/2007 44.37p 45.38p 43.75p 45.38p 67124
04/04/2007 43.38p 44.37p 43.38p 44.37p 73672
03/04/2007 43.38p 43.63p 43.38p 43.38p 122400
02/04/2007 42.63p 43.38p 42.63p 43.38p 41820
30/03/2007 42.12p 42.88p 42.12p 42.63p 309192
29/03/2007 38.75p 42.25p 38.75p 42.25p 414892
28/03/2007 37.38p 38.37p 37.38p 38.37p 382000
27/03/2007 37.13p 37.38p 37.13p 37.38p 50000
26/03/2007 38.00p 38.00p 36.88p 37.13p 84000
23/03/2007 38.00p 38.00p 37.88p 38.00p 44768
22/03/2007 37.13p 38.00p 37.13p 38.00p 151340
21/03/2007 35.62p 38.12p 35.62p 37.13p 158248
20/03/2007 36.00p 36.00p 35.50p 35.62p 100968
19/03/2007 33.75p 36.13p 33.63p 36.00p 122484
16/03/2007 33.25p 33.75p 33.25p 33.75p 41460
15/03/2007 32.37p 33.25p 32.37p 33.25p 34000
14/03/2007 32.75p 32.75p 31.87p 32.37p 60000
13/03/2007 32.50p 32.75p 32.50p 32.75p 26488
12/03/2007 33.13p 33.13p 32.50p 32.50p 35680
09/03/2007 33.25p 33.25p 33.13p 33.13p 18000
08/03/2007 31.87p 33.63p 31.87p 33.25p 93036
07/03/2007 31.75p 31.87p 31.75p 31.87p 16856
06/03/2007 31.25p 31.50p 31.25p 31.50p 11580
05/03/2007 31.87p 31.87p 31.25p 31.25p 44604
02/03/2007 29.37p 31.87p 29.37p 31.87p 72036
01/03/2007 29.12p 29.37p 29.12p 29.37p 119008
28/02/2007 29.25p 29.25p 28.13p 29.12p 83400
27/02/2007 31.38p 31.50p 29.75p 29.88p 44800
26/02/2007 31.25p 31.38p 29.62p 31.38p 688636
23/02/2007 31.38p 31.38p 31.25p 31.25p 15936
22/02/2007 31.63p 31.63p 31.38p 31.38p 56872
21/02/2007 31.75p 31.75p 31.38p 31.38p 764444
20/02/2007 31.75p 31.75p 31.75p 31.75p 48500
19/02/2007 30.25p 31.75p 30.25p 31.75p 77616
16/02/2007 29.37p 30.25p 29.37p 30.25p 52980
15/02/2007 28.87p 29.37p 28.87p 29.37p 82000
14/02/2007 29.12p 29.12p 28.87p 28.87p 30352
13/02/2007 29.25p 29.25p 29.12p 29.12p 0
12/02/2007 30.25p 30.38p 28.87p 29.25p 119048
09/02/2007 28.75p 30.25p 28.75p 30.25p 237716
08/02/2007 28.25p 28.87p 28.25p 28.75p 94800
07/02/2007 27.75p 28.63p 27.75p 28.38p 81000
06/02/2007 27.88p 27.88p 27.25p 27.75p 51908
05/02/2007 28.13p 29.37p 27.88p 27.88p 182432
02/02/2007 25.87p 28.13p 25.75p 28.13p 299892
01/02/2007 25.38p 25.87p 25.38p 25.87p 29200
31/01/2007 25.62p 25.62p 25.38p 25.38p 45476
30/01/2007 25.87p 25.87p 25.62p 25.87p 105748
29/01/2007 25.62p 26.00p 25.62p 25.87p 134516
26/01/2007 24.75p 25.62p 24.75p 25.62p 291936
25/01/2007 24.63p 24.88p 24.63p 24.63p 110264
24/01/2007 24.12p 24.12p 24.12p 24.12p 0
23/01/2007 24.38p 24.38p 24.12p 24.12p 24780
22/01/2007 23.88p 24.38p 23.50p 24.38p 4000
19/01/2007 24.38p 24.38p 23.88p 23.88p 47192
18/01/2007 23.00p 24.50p 23.00p 24.38p 30800
17/01/2007 23.00p 23.00p 23.00p 23.00p 0
16/01/2007 23.00p 23.00p 23.00p 23.00p 0
15/01/2007 23.00p 23.00p 23.00p 23.00p 20976
12/01/2007 23.00p 23.00p 23.00p 23.00p 0
11/01/2007 23.00p 23.00p 23.00p 23.00p 0
10/01/2007 23.00p 23.00p 23.00p 23.00p 0
09/01/2007 23.88p 23.88p 23.00p 23.00p 66000
08/01/2007 23.88p 23.88p 23.88p 23.88p 0

*Close Price adjusted for both dividends and splits