Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2022 118.00p 118.00p 116.06p 117.50p 34149
28/09/2022 118.00p 118.00p 116.40p 118.00p 1224
27/09/2022 116.50p 118.00p 116.00p 118.00p 30220
26/09/2022 121.00p 121.00p 114.00p 116.50p 520315
23/09/2022 119.00p 124.30p 118.50p 121.00p 28089
22/09/2022 117.00p 120.00p 115.60p 119.00p 31176
21/09/2022 118.50p 119.00p 109.17p 117.00p 136164
20/09/2022 94.00p 122.40p 94.00p 118.50p 542861
19/09/2022 185.00p 189.00p 91.20p 94.00p 752983
16/09/2022 185.00p 189.00p 91.20p 94.00p 702983
15/09/2022 182.50p 189.00p 182.50p 185.00p 19387
14/09/2022 186.00p 186.00p 180.25p 182.50p 6250
13/09/2022 185.00p 190.00p 185.00p 187.00p 11438
12/09/2022 182.00p 189.80p 180.55p 185.00p 9431
09/09/2022 180.50p 183.00p 178.37p 182.00p 2640
08/09/2022 174.00p 182.80p 173.50p 180.50p 52269
07/09/2022 176.50p 176.50p 171.80p 174.00p 57668
06/09/2022 170.00p 176.50p 170.00p 176.50p 29898
05/09/2022 170.00p 173.50p 166.50p 170.00p 33146
02/09/2022 170.00p 170.00p 170.00p 170.00p 17214
01/09/2022 170.00p 174.07p 169.00p 170.00p 15768
31/08/2022 170.00p 173.06p 167.85p 170.00p 5808
30/08/2022 170.00p 173.44p 167.70p 170.00p 10397
29/08/2022 170.00p 173.45p 167.70p 170.00p 6071
26/08/2022 170.00p 173.45p 167.70p 170.00p 6071
25/08/2022 170.00p 173.50p 167.65p 170.00p 3564
24/08/2022 170.00p 173.20p 167.57p 170.00p 10516
23/08/2022 170.00p 173.45p 167.35p 170.00p 24885
22/08/2022 165.00p 174.00p 163.00p 170.00p 24787
19/08/2022 164.00p 169.00p 162.00p 165.00p 10630
18/08/2022 165.00p 166.40p 161.55p 164.00p 1978
17/08/2022 166.50p 169.95p 162.00p 165.00p 23083
16/08/2022 165.00p 171.93p 163.00p 167.00p 40643
15/08/2022 162.50p 169.90p 161.70p 165.00p 14649
12/08/2022 165.00p 165.00p 161.65p 162.50p 10524
11/08/2022 162.50p 165.00p 161.00p 162.50p 12967
10/08/2022 155.00p 165.00p 155.00p 162.50p 39269
09/08/2022 160.00p 160.00p 155.00p 155.00p 39616
08/08/2022 165.00p 165.00p 155.00p 160.00p 43675
05/08/2022 167.50p 167.50p 164.70p 165.00p 3105
04/08/2022 167.50p 170.68p 160.00p 167.50p 41252
03/08/2022 164.50p 170.00p 164.50p 167.50p 9096
02/08/2022 162.50p 167.03p 162.50p 164.50p 12185
01/08/2022 155.00p 165.00p 153.20p 161.25p 23268
29/07/2022 151.00p 159.00p 147.25p 155.00p 67270
28/07/2022 155.25p 155.67p 146.70p 151.00p 41506
27/07/2022 156.00p 159.00p 152.75p 155.25p 46119
26/07/2022 157.50p 159.25p 153.00p 156.00p 36721
25/07/2022 165.00p 167.80p 155.00p 157.50p 26802
22/07/2022 165.00p 167.80p 160.20p 165.00p 29787
21/07/2022 166.00p 168.86p 162.00p 165.00p 16597
20/07/2022 163.50p 168.95p 161.40p 166.00p 24722
19/07/2022 163.50p 164.70p 161.40p 163.50p 31067
18/07/2022 163.50p 164.90p 160.65p 163.50p 19198
15/07/2022 162.50p 164.00p 160.25p 162.50p 47640
14/07/2022 171.00p 174.76p 149.93p 162.50p 422128
13/07/2022 205.00p 205.00p 187.73p 193.75p 85082
12/07/2022 207.50p 208.20p 201.00p 205.00p 4584
11/07/2022 217.50p 224.36p 205.00p 207.50p 36421
08/07/2022 217.50p 221.80p 211.22p 217.50p 6227
07/07/2022 220.00p 223.45p 215.00p 217.50p 7583
06/07/2022 215.00p 225.00p 213.35p 220.00p 14618
05/07/2022 225.00p 228.70p 215.00p 215.00p 12471
04/07/2022 225.00p 229.88p 222.00p 225.00p 997
01/07/2022 230.00p 230.00p 221.00p 225.00p 13131
30/06/2022 230.00p 230.00p 225.10p 230.00p 11641
29/06/2022 230.00p 234.90p 227.00p 230.00p 11839
28/06/2022 225.00p 235.00p 225.00p 230.00p 18008
27/06/2022 220.00p 229.00p 217.00p 225.00p 14313
24/06/2022 220.00p 222.90p 220.00p 220.00p 11464
23/06/2022 220.00p 223.00p 220.00p 220.00p 1414
22/06/2022 220.00p 223.70p 219.78p 220.00p 3390
21/06/2022 220.00p 225.00p 216.65p 220.00p 24326
20/06/2022 220.00p 224.70p 218.50p 220.00p 25261
17/06/2022 217.50p 224.70p 217.50p 220.00p 7273
16/06/2022 220.00p 223.10p 217.50p 217.50p 15461
15/06/2022 220.00p 222.00p 220.00p 220.00p 8270
14/06/2022 220.00p 224.70p 220.00p 220.00p 4486
13/06/2022 220.00p 224.90p 218.65p 220.00p 18708
10/06/2022 220.00p 224.70p 218.50p 220.00p 3667
09/06/2022 217.50p 222.00p 216.75p 220.00p 35805
08/06/2022 217.00p 219.10p 215.35p 217.50p 2479
07/06/2022 217.50p 219.90p 215.00p 217.00p 22168
06/06/2022 217.00p 220.00p 215.15p 217.50p 4557
03/06/2022 221.00p 222.80p 213.00p 217.00p 35171
02/06/2022 221.00p 222.80p 213.00p 217.00p 35171
01/06/2022 221.00p 222.80p 213.00p 217.00p 35171
31/05/2022 222.00p 223.37p 217.13p 221.00p 23400
30/05/2022 222.00p 223.50p 217.30p 222.00p 5149
27/05/2022 221.00p 223.70p 217.80p 222.00p 17512
26/05/2022 221.00p 224.00p 218.00p 221.00p 3791
25/05/2022 223.50p 226.00p 220.25p 221.00p 8322
24/05/2022 220.00p 228.70p 220.00p 223.50p 17251
23/05/2022 220.00p 224.70p 220.00p 220.00p 4720
20/05/2022 220.00p 224.90p 220.00p 220.00p 5000
19/05/2022 228.50p 228.50p 220.00p 220.00p 18414
18/05/2022 227.00p 232.00p 227.00p 228.50p 10329
17/05/2022 221.00p 234.90p 221.00p 227.00p 30958
16/05/2022 218.50p 225.00p 217.29p 221.00p 20375
13/05/2022 218.50p 221.00p 217.00p 218.50p 5725
12/05/2022 220.00p 220.45p 218.50p 218.50p 7720
11/05/2022 221.00p 221.00p 215.00p 220.00p 18325
10/05/2022 222.50p 223.00p 215.00p 221.00p 26813
09/05/2022 226.50p 226.50p 218.00p 222.50p 6496
06/05/2022 226.50p 226.50p 223.21p 226.50p 1683
05/05/2022 225.00p 226.50p 223.36p 226.50p 12660
04/05/2022 225.00p 226.99p 222.00p 225.00p 8202
03/05/2022 225.00p 228.00p 221.00p 225.00p 7445
02/05/2022 235.00p 236.88p 222.29p 225.00p 20055
29/04/2022 235.00p 236.88p 222.29p 225.00p 20055
28/04/2022 235.00p 237.00p 230.00p 235.00p 2436
27/04/2022 235.00p 239.00p 230.00p 235.00p 24188
26/04/2022 237.50p 244.85p 231.00p 235.00p 17057
25/04/2022 242.50p 244.85p 230.00p 237.50p 24987
22/04/2022 237.50p 245.00p 237.50p 242.50p 35043
21/04/2022 232.50p 245.00p 231.75p 237.50p 28859
20/04/2022 232.50p 234.90p 230.15p 232.50p 20429
19/04/2022 225.00p 235.00p 223.78p 232.50p 39293
18/04/2022 225.00p 227.80p 221.37p 225.00p 11105
15/04/2022 225.00p 227.80p 221.37p 225.00p 11105
14/04/2022 225.00p 227.80p 221.37p 225.00p 11105
13/04/2022 225.00p 228.00p 221.40p 225.00p 7882
12/04/2022 217.50p 225.00p 216.50p 225.00p 28915
11/04/2022 217.50p 219.80p 215.75p 217.50p 10063
08/04/2022 217.50p 219.50p 215.00p 217.50p 30163
07/04/2022 217.50p 217.65p 215.00p 217.50p 17575
06/04/2022 213.50p 218.00p 212.00p 217.50p 62973
05/04/2022 223.50p 223.50p 211.00p 213.50p 53295
04/04/2022 222.50p 224.90p 220.26p 223.50p 30589
01/04/2022 230.00p 234.00p 220.10p 222.50p 51869
31/03/2022 217.00p 234.85p 217.00p 230.00p 45116
30/03/2022 221.50p 221.50p 215.10p 217.00p 52454
29/03/2022 222.50p 223.46p 218.55p 221.50p 38822
28/03/2022 222.50p 223.00p 218.56p 221.00p 32758
25/03/2022 224.00p 224.48p 220.00p 222.50p 20904
24/03/2022 228.00p 228.00p 220.75p 224.00p 21119
23/03/2022 225.00p 227.40p 224.50p 226.50p 11608
22/03/2022 225.00p 225.00p 220.00p 225.00p 46053
21/03/2022 225.00p 229.00p 220.50p 225.00p 48428
18/03/2022 225.00p 234.00p 221.00p 225.00p 82062
17/03/2022 220.00p 230.00p 220.00p 225.00p 60064
16/03/2022 230.00p 230.00p 210.00p 220.00p 83086
15/03/2022 231.00p 231.00p 225.17p 230.00p 37231
14/03/2022 230.00p 231.00p 226.60p 231.00p 44612
11/03/2022 242.50p 242.50p 222.00p 230.00p 266306
10/03/2022 260.00p 260.00p 232.00p 242.50p 108816
09/03/2022 240.00p 265.00p 235.00p 260.00p 47501
08/03/2022 228.50p 244.00p 228.50p 240.00p 64425
07/03/2022 242.50p 243.00p 225.66p 228.50p 90168
04/03/2022 260.00p 260.00p 235.00p 242.50p 76361
03/03/2022 267.50p 269.95p 256.00p 260.00p 22897
02/03/2022 267.50p 269.95p 257.00p 267.50p 29488
01/03/2022 272.50p 274.95p 262.65p 267.50p 22692
28/02/2022 282.50p 282.50p 271.00p 272.50p 25565
25/02/2022 272.50p 283.00p 266.55p 282.50p 38411
24/02/2022 290.00p 290.00p 267.55p 272.50p 40673
23/02/2022 295.00p 297.40p 290.00p 292.50p 13027
22/02/2022 297.50p 298.91p 290.30p 294.50p 18864
21/02/2022 300.00p 304.90p 297.77p 300.00p 23632
18/02/2022 290.00p 305.00p 290.00p 300.00p 20962
17/02/2022 286.00p 298.00p 286.00p 290.00p 25693
16/02/2022 285.00p 292.00p 285.00p 286.00p 7800
15/02/2022 292.50p 292.50p 280.20p 285.00p 30118
14/02/2022 297.50p 303.00p 287.25p 292.50p 12227
11/02/2022 297.50p 303.50p 294.02p 297.50p 11653
10/02/2022 300.00p 300.00p 292.00p 297.50p 17459
09/02/2022 290.00p 304.00p 290.00p 300.00p 41511
08/02/2022 290.00p 294.95p 287.50p 290.00p 15091
07/02/2022 285.00p 297.00p 280.30p 290.00p 47584
04/02/2022 280.00p 289.00p 280.00p 285.00p 15712
03/02/2022 275.00p 284.00p 274.00p 280.00p 20995
02/02/2022 275.00p 280.00p 272.20p 275.00p 6135
01/02/2022 271.00p 279.00p 268.20p 275.00p 12960
31/01/2022 260.00p 272.50p 255.00p 271.00p 15550
28/01/2022 260.00p 265.00p 260.00p 260.00p 9198
27/01/2022 260.00p 262.00p 255.00p 260.00p 5565
26/01/2022 245.00p 263.50p 245.00p 260.00p 64205
25/01/2022 250.00p 260.00p 236.50p 245.00p 134672
24/01/2022 270.00p 270.00p 241.50p 250.00p 94155
21/01/2022 275.00p 276.80p 265.00p 270.00p 17403
20/01/2022 277.50p 280.83p 271.00p 275.00p 18452
19/01/2022 267.50p 278.95p 265.00p 277.50p 26763
18/01/2022 275.00p 277.00p 265.00p 267.50p 91363
17/01/2022 279.00p 279.00p 272.00p 275.00p 37206
14/01/2022 279.00p 282.00p 275.00p 279.00p 4331
13/01/2022 279.00p 282.20p 275.00p 279.00p 10030
12/01/2022 280.00p 280.00p 275.30p 279.00p 108569
10/01/2022 280.00p 285.00p 280.00p 282.50p 36676
07/01/2022 275.00p 285.00p 273.50p 280.00p 9740
06/01/2022 275.00p 280.00p 273.15p 275.00p 10377
05/01/2022 280.00p 280.00p 271.25p 275.00p 52231
04/01/2022 280.00p 280.00p 275.30p 280.00p 28168
03/01/2022 275.00p 280.00p 275.00p 280.00p 16834
31/12/2021 275.00p 280.00p 275.00p 280.00p 16834
30/12/2021 282.50p 282.50p 274.00p 275.00p 14641
29/12/2021 280.00p 284.00p 280.00p 282.50p 23686
28/12/2021 280.00p 285.00p 280.00p 280.00p 12593
27/12/2021 280.00p 285.00p 280.00p 280.00p 12593
24/12/2021 280.00p 285.00p 280.00p 280.00p 7593
23/12/2021 280.00p 284.00p 277.55p 280.00p 2825

*Close Price adjusted for both dividends and splits