Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2005 19.63p 19.63p 19.63p 19.63p 30076
16/06/2005 19.63p 19.63p 19.63p 19.63p 0
15/06/2005 19.63p 19.63p 19.63p 19.63p 0
14/06/2005 19.63p 19.63p 19.63p 19.63p 17660
13/06/2005 19.63p 19.63p 19.63p 19.63p 20000
10/06/2005 19.25p 19.63p 19.13p 19.63p 60000
09/06/2005 19.13p 19.13p 19.13p 19.13p 0
08/06/2005 19.13p 19.13p 19.13p 19.13p 4000
07/06/2005 19.13p 19.13p 19.13p 19.13p 0
06/06/2005 19.13p 19.13p 19.13p 19.13p 0
03/06/2005 19.13p 19.13p 19.13p 19.13p 0
02/06/2005 19.13p 19.13p 19.13p 19.13p 12000
01/06/2005 19.00p 19.13p 18.88p 19.13p 52000
31/05/2005 18.75p 18.88p 18.75p 18.88p 66680
27/05/2005 18.88p 18.88p 18.88p 18.88p 20000
26/05/2005 18.88p 19.00p 18.75p 18.88p 24000
25/05/2005 18.75p 18.75p 18.75p 18.75p 0
24/05/2005 18.75p 18.88p 18.75p 18.75p 28932
23/05/2005 18.88p 18.88p 18.88p 18.88p 0
20/05/2005 18.88p 18.88p 18.88p 18.88p 4000
19/05/2005 18.88p 18.88p 18.88p 18.88p 20000
18/05/2005 18.88p 18.88p 18.88p 18.88p 27560
17/05/2005 18.88p 18.88p 18.88p 18.88p 0
16/05/2005 18.88p 18.88p 18.75p 18.88p 106120
13/05/2005 19.00p 19.13p 18.75p 18.88p 26000
12/05/2005 19.13p 19.13p 19.13p 19.13p 32000
11/05/2005 19.37p 19.37p 19.13p 19.13p 50800
10/05/2005 19.37p 19.37p 19.37p 19.37p 2000
09/05/2005 19.37p 19.37p 19.37p 19.37p 0
06/05/2005 19.37p 19.37p 19.25p 19.37p 79264
05/05/2005 19.25p 19.25p 19.25p 19.25p 3536
04/05/2005 19.37p 19.75p 18.75p 19.25p 215708
03/05/2005 18.63p 18.75p 18.63p 18.75p 43200
29/04/2005 19.00p 19.00p 18.75p 18.75p 4000
28/04/2005 19.00p 19.00p 19.00p 19.00p 0
27/04/2005 19.13p 19.37p 19.00p 19.00p 20000
26/04/2005 19.25p 19.37p 19.13p 19.37p 3000
25/04/2005 18.88p 19.25p 18.63p 19.13p 34160
22/04/2005 18.63p 18.63p 18.63p 18.63p 44708
21/04/2005 18.63p 18.63p 18.63p 18.63p 50676
20/04/2005 18.63p 18.63p 18.63p 18.63p 5600
19/04/2005 18.38p 18.63p 18.25p 18.63p 100000
18/04/2005 18.25p 18.25p 18.25p 18.25p 28192
15/04/2005 18.25p 18.25p 18.25p 18.25p 0
14/04/2005 18.25p 18.25p 18.25p 18.25p 0
13/04/2005 18.25p 18.25p 18.25p 18.25p 4000
12/04/2005 18.38p 18.38p 18.25p 18.25p 68000
11/04/2005 18.25p 18.25p 18.00p 18.25p 65000
08/04/2005 17.75p 18.00p 17.50p 18.00p 110124
07/04/2005 17.50p 17.50p 17.50p 17.50p 220452
06/04/2005 17.50p 17.50p 17.50p 17.50p 4000
05/04/2005 17.50p 17.50p 17.50p 17.50p 19672
04/04/2005 17.50p 17.50p 17.50p 17.50p 93788
01/04/2005 17.50p 17.50p 17.50p 17.50p 6000
31/03/2005 17.63p 17.75p 17.50p 17.50p 84900
30/03/2005 17.75p 17.75p 17.75p 17.75p 27652
29/03/2005 18.00p 18.13p 17.75p 17.75p 0
24/03/2005 18.13p 18.13p 18.13p 18.13p 2712
23/03/2005 18.50p 18.63p 18.13p 18.13p 5200
22/03/2005 18.63p 18.75p 18.63p 18.63p 6808
21/03/2005 18.50p 18.75p 18.38p 18.75p 48228
18/03/2005 18.38p 18.38p 18.25p 18.38p 129232
17/03/2005 18.25p 18.25p 18.25p 18.25p 4000
16/03/2005 18.63p 18.75p 17.75p 18.25p 82000
15/03/2005 19.00p 19.13p 18.75p 18.75p 5000
14/03/2005 19.13p 19.13p 19.13p 19.13p 20000
11/03/2005 19.13p 19.25p 19.13p 19.13p 48000
10/03/2005 19.25p 19.25p 19.25p 19.25p 104380
09/03/2005 19.25p 19.25p 19.25p 19.25p 0
08/03/2005 19.25p 19.25p 19.25p 19.25p 0
07/03/2005 19.25p 19.63p 19.25p 19.25p 20000
04/03/2005 19.63p 19.63p 19.63p 19.63p 0
03/03/2005 19.37p 19.63p 19.37p 19.63p 45536
02/03/2005 19.50p 19.50p 19.50p 19.50p 0
01/03/2005 19.50p 19.50p 19.50p 19.50p 34464
28/02/2005 19.50p 19.50p 19.50p 19.50p 20000
25/02/2005 19.50p 19.50p 19.50p 19.50p 20000
24/02/2005 19.50p 19.50p 19.50p 19.50p 40000
23/02/2005 19.50p 19.50p 19.50p 19.50p 88960
22/02/2005 19.63p 19.50p 19.37p 19.50p 236000
21/02/2005 19.50p 19.63p 19.50p 19.63p 11400
18/02/2005 20.00p 20.25p 19.63p 19.63p 182136
17/02/2005 20.13p 20.25p 20.13p 20.25p 0
16/02/2005 20.25p 20.38p 20.13p 20.13p 74464
15/02/2005 20.38p 20.38p 20.38p 20.38p 0
14/02/2005 20.38p 20.63p 20.38p 20.38p 20000
11/02/2005 20.63p 20.87p 20.63p 20.63p 33300
10/02/2005 20.87p 20.87p 20.87p 20.87p 14468
09/02/2005 20.63p 20.87p 20.50p 20.87p 100000
08/02/2005 20.50p 20.50p 20.50p 20.50p 0
07/02/2005 20.50p 20.63p 20.50p 20.50p 34400
04/02/2005 20.63p 20.75p 20.63p 20.63p 91832
03/02/2005 20.87p 20.87p 20.75p 20.75p 10892
02/02/2005 20.87p 20.87p 20.87p 20.87p 48960
01/02/2005 20.87p 21.00p 20.87p 20.87p 38192
31/01/2005 21.38p 21.38p 21.00p 21.00p 71332
28/01/2005 21.38p 21.38p 21.00p 21.38p 80340
27/01/2005 21.00p 21.13p 21.00p 21.00p 30000
26/01/2005 21.63p 21.63p 21.13p 21.13p 22808
25/01/2005 21.13p 21.25p 21.00p 21.25p 62600
24/01/2005 21.00p 21.00p 21.00p 21.00p 5200
21/01/2005 21.00p 21.00p 21.00p 21.00p 40000
20/01/2005 21.13p 21.13p 20.75p 21.00p 123432
19/01/2005 21.25p 21.25p 21.25p 21.25p 80000
18/01/2005 21.25p 21.25p 21.25p 21.25p 7232
17/01/2005 21.25p 21.25p 21.25p 21.25p 2000
14/01/2005 21.63p 21.75p 21.25p 21.25p 96352
13/01/2005 21.75p 21.75p 21.75p 21.75p 44780
12/01/2005 21.50p 21.75p 21.38p 21.75p 61428
11/01/2005 21.25p 21.38p 21.13p 21.38p 36224
10/01/2005 21.38p 21.50p 21.13p 21.13p 61740
07/01/2005 21.50p 21.63p 21.25p 21.50p 129136
06/01/2005 21.38p 21.38p 21.25p 21.38p 73668
05/01/2005 21.63p 21.75p 20.50p 21.25p 133620
04/01/2005 22.62p 22.75p 21.75p 21.75p 209280
31/12/2004 22.13p 22.88p 22.00p 22.75p 210876
30/12/2004 20.94p 22.00p 20.75p 21.88p 354976
29/12/2004 20.75p 20.75p 20.50p 20.75p 89560
24/12/2004 20.87p 20.87p 20.50p 20.50p 46768
23/12/2004 22.38p 22.38p 21.13p 21.13p 176500
22/12/2004 23.38p 23.63p 23.38p 23.63p 41920
21/12/2004 23.38p 23.38p 23.38p 23.38p 4116
20/12/2004 23.38p 23.88p 23.38p 23.38p 0
17/12/2004 23.38p 23.88p 23.88p 23.88p 0
16/12/2004 23.38p 23.88p 23.88p 23.88p 0
15/12/2004 23.38p 23.88p 23.88p 23.88p 0
14/12/2004 24.38p 24.38p 23.88p 23.88p 7000
13/12/2004 25.62p 26.00p 24.38p 24.38p 4000
10/12/2004 25.62p 26.00p 26.00p 26.00p 0
09/12/2004 25.62p 26.00p 26.00p 26.00p 0
08/12/2004 26.38p 26.00p 26.00p 26.00p 0
07/12/2004 25.62p 26.00p 26.00p 26.00p 0
06/12/2004 25.62p 26.00p 26.00p 26.00p 19092
03/12/2004 25.62p 26.00p 26.00p 26.00p 0
02/12/2004 25.62p 26.00p 26.00p 26.00p 0
01/12/2004 26.00p 0.00p 0.00p 26.00p 0
30/11/2004 26.38p 26.63p 26.63p 26.63p 1000
29/11/2004 26.38p 26.63p 26.37p 26.63p 0
26/11/2004 26.38p 26.63p 26.63p 26.63p 8000
25/11/2004 26.87p 27.25p 26.63p 26.63p 0
24/11/2004 28.13p 28.25p 27.50p 27.50p 27960
23/11/2004 28.13p 28.25p 28.25p 28.25p 0
22/11/2004 28.63p 28.75p 28.25p 28.25p 20000
19/11/2004 28.63p 28.75p 28.63p 28.75p 0
18/11/2004 29.12p 29.12p 29.12p 29.12p 0
17/11/2004 29.12p 29.12p 29.12p 29.12p 0
16/11/2004 29.12p 29.25p 29.12p 29.12p 30000
15/11/2004 29.12p 29.37p 28.87p 29.12p 60000
12/11/2004 28.87p 29.12p 29.00p 29.12p 8000
11/11/2004 28.63p 28.75p 11.88p 28.87p 8000
10/11/2004 28.75p 28.75p 28.75p 28.75p 3400
09/11/2004 28.75p 28.75p 27.50p 28.75p 40680
08/11/2004 27.38p 27.38p 26.88p 27.38p 40000
05/11/2004 26.63p 26.63p 26.63p 26.63p 5620
04/11/2004 26.63p 26.63p 26.50p 26.63p 38000
03/11/2004 26.12p 26.12p 26.12p 26.12p 5648
02/11/2004 25.87p 25.87p 23.75p 25.87p 83840
01/11/2004 24.12p 24.12p 23.38p 24.12p 107008
29/10/2004 23.38p 23.88p 23.13p 23.38p 20000
28/10/2004 23.88p 23.88p 23.75p 23.88p 1600
27/10/2004 23.88p 24.12p 23.88p 23.88p 9600
26/10/2004 24.00p 24.12p 23.88p 24.00p 0
25/10/2004 24.00p 24.12p 23.88p 24.00p 0
22/10/2004 24.00p 24.00p 23.88p 24.00p 5376
21/10/2004 23.88p 24.00p 23.63p 23.88p 0
20/10/2004 23.75p 23.88p 23.75p 23.75p 0
19/10/2004 23.75p 23.88p 23.75p 23.75p 0
18/10/2004 23.75p 23.88p 23.75p 23.75p 4000
15/10/2004 23.75p 23.88p 23.75p 23.75p 0
14/10/2004 23.75p 23.88p 23.63p 23.75p 0
13/10/2004 23.75p 23.88p 23.63p 23.75p 0
12/10/2004 23.75p 23.88p 23.63p 23.75p 0
11/10/2004 23.75p 23.88p 23.63p 23.75p 0
08/10/2004 23.75p 23.88p 23.63p 23.75p 0
07/10/2004 23.75p 23.88p 23.63p 23.75p 0
06/10/2004 23.75p 23.88p 23.63p 23.75p 0
05/10/2004 23.75p 24.12p 23.75p 23.75p 12000
04/10/2004 24.00p 24.12p 23.88p 24.00p 0
01/10/2004 24.00p 24.12p 23.88p 24.00p 12000
30/09/2004 24.00p 24.12p 23.88p 24.00p 36000
29/09/2004 24.00p 24.12p 23.88p 24.00p 412
28/09/2004 24.00p 24.12p 23.88p 24.00p 0
27/09/2004 24.00p 24.00p 23.63p 24.00p 0
24/09/2004 24.00p 24.12p 23.88p 24.00p 0
23/09/2004 24.00p 24.12p 23.88p 24.00p 0
22/09/2004 24.00p 24.12p 23.88p 24.00p 0
21/09/2004 24.00p 24.12p 23.88p 24.00p 0
20/09/2004 24.00p 24.12p 23.88p 24.00p 480
17/09/2004 24.00p 24.12p 23.88p 24.00p 0
16/09/2004 24.00p 24.00p 23.75p 24.00p 0
15/09/2004 24.00p 24.12p 23.88p 24.00p 0
14/09/2004 24.00p 24.12p 23.88p 24.00p 0
13/09/2004 24.00p 24.12p 23.88p 24.00p 0
10/09/2004 24.00p 24.12p 23.88p 24.00p 0
09/09/2004 24.00p 24.12p 23.88p 24.00p 0
08/09/2004 24.00p 24.00p 23.75p 24.00p 10000
07/09/2004 23.88p 23.88p 23.63p 23.88p 19680
06/09/2004 23.75p 23.88p 23.75p 23.75p 0
03/09/2004 23.75p 23.88p 23.63p 23.75p 0
02/09/2004 23.63p 24.00p 23.63p 23.63p 4000

*Close Price adjusted for both dividends and splits