Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2021 275.00p 285.00p 274.90p 280.00p 18794
21/12/2021 275.00p 279.00p 270.30p 275.00p 49393
20/12/2021 280.00p 280.00p 270.00p 275.00p 51670
17/12/2021 282.50p 285.00p 280.00p 282.50p 25511
16/12/2021 282.50p 285.45p 280.00p 282.50p 19371
15/12/2021 285.00p 290.00p 280.00p 282.50p 30464
14/12/2021 287.50p 288.00p 282.00p 285.00p 29348
13/12/2021 290.00p 290.90p 285.00p 287.50p 18868
10/12/2021 290.00p 292.95p 285.50p 290.00p 43100
09/12/2021 290.00p 301.00p 286.00p 290.00p 78878
08/12/2021 290.00p 292.40p 287.00p 290.00p 14254
07/12/2021 295.00p 295.00p 285.15p 290.00p 30206
06/12/2021 295.00p 298.50p 290.00p 295.00p 14084
03/12/2021 292.50p 300.00p 290.30p 295.00p 31264
02/12/2021 297.50p 301.00p 287.00p 292.50p 23103
01/12/2021 297.50p 302.00p 293.00p 297.50p 10025
30/11/2021 300.00p 304.00p 295.25p 300.00p 25428
29/11/2021 290.00p 307.00p 289.50p 300.00p 69917
26/11/2021 292.50p 292.50p 276.00p 290.00p 50620
25/11/2021 295.00p 299.00p 291.50p 295.00p 18936
24/11/2021 302.50p 303.45p 285.00p 295.00p 72548
23/11/2021 300.00p 306.00p 281.00p 302.50p 59976
22/11/2021 300.00p 304.50p 295.55p 300.00p 167704
19/11/2021 300.00p 304.50p 295.50p 300.00p 86291
18/11/2021 300.00p 304.95p 297.00p 300.00p 19186
17/11/2021 297.50p 305.00p 297.00p 300.00p 33606
16/11/2021 297.50p 300.00p 297.50p 297.50p 29023
15/11/2021 300.00p 305.00p 297.00p 297.50p 53074
12/11/2021 285.00p 309.70p 285.00p 300.00p 243888
11/11/2021 282.50p 290.00p 282.47p 285.00p 9211
10/11/2021 285.00p 287.44p 281.00p 282.50p 13368
09/11/2021 275.00p 289.00p 275.00p 285.00p 32391
08/11/2021 275.00p 279.00p 271.00p 275.00p 10747
05/11/2021 275.00p 277.00p 271.00p 275.00p 12245
04/11/2021 275.00p 277.78p 272.35p 275.00p 44233
03/11/2021 275.00p 278.00p 274.00p 275.00p 24398
02/11/2021 280.00p 282.50p 275.00p 275.00p 16972
01/11/2021 282.50p 284.70p 280.00p 280.00p 2609
29/10/2021 287.50p 287.50p 282.00p 282.50p 8072
28/10/2021 287.50p 288.45p 286.35p 287.50p 10818
27/10/2021 287.50p 289.85p 286.16p 287.50p 2702
26/10/2021 287.50p 289.95p 286.00p 287.50p 6354
25/10/2021 282.50p 290.00p 282.50p 287.50p 17827
22/10/2021 282.50p 284.90p 280.36p 282.50p 23758
21/10/2021 282.50p 283.25p 280.00p 282.50p 19887
20/10/2021 285.00p 288.50p 280.00p 282.50p 9938
19/10/2021 287.50p 290.00p 280.00p 285.00p 12672
18/10/2021 287.50p 287.50p 286.00p 287.50p 12
15/10/2021 295.00p 300.00p 287.50p 287.50p 18856
14/10/2021 290.00p 300.00p 290.00p 295.00p 7455
13/10/2021 290.00p 310.00p 285.20p 290.00p 55735
12/10/2021 287.50p 294.00p 287.00p 290.00p 25996
11/10/2021 287.50p 292.40p 287.00p 287.50p 10394
08/10/2021 287.50p 289.25p 285.25p 287.50p 16124
07/10/2021 287.50p 289.00p 286.05p 287.50p 5828
06/10/2021 282.50p 295.00p 282.50p 287.50p 34823
05/10/2021 275.00p 285.00p 273.51p 282.50p 25853
04/10/2021 287.50p 287.50p 270.00p 275.00p 50054
01/10/2021 290.00p 294.00p 285.15p 287.50p 30022
30/09/2021 290.00p 295.00p 290.00p 290.00p 6366
29/09/2021 292.50p 295.00p 290.00p 290.00p 12340
28/09/2021 287.50p 296.78p 285.00p 292.50p 17056
27/09/2021 285.00p 290.00p 278.00p 278.00p 9463
24/09/2021 285.00p 287.85p 281.00p 285.00p 12069
23/09/2021 280.00p 289.90p 278.00p 285.00p 24603
22/09/2021 275.00p 285.00p 272.55p 280.00p 28040
21/09/2021 277.50p 285.00p 268.51p 275.00p 26986
20/09/2021 287.50p 288.00p 270.00p 277.50p 51451
17/09/2021 287.50p 288.99p 285.00p 287.50p 23832
16/09/2021 287.50p 294.00p 285.55p 287.50p 19576
15/09/2021 297.50p 297.50p 285.15p 287.50p 28578
14/09/2021 297.50p 298.00p 293.16p 297.50p 6100
13/09/2021 297.50p 301.00p 293.00p 297.50p 25602
10/09/2021 297.50p 302.44p 293.00p 297.50p 12836
09/09/2021 295.00p 303.00p 290.35p 297.50p 60246
08/09/2021 292.50p 295.00p 290.30p 295.00p 30552
07/09/2021 292.50p 294.34p 291.00p 292.50p 16068
06/09/2021 295.00p 297.00p 290.16p 292.50p 26087
03/09/2021 302.50p 302.50p 290.40p 295.00p 29780
02/09/2021 310.00p 310.00p 291.00p 302.50p 61838
01/09/2021 310.00p 313.00p 306.10p 310.00p 12101
31/08/2021 307.50p 314.90p 305.00p 310.00p 32649
30/08/2021 305.00p 309.00p 293.00p 307.50p 32153
27/08/2021 305.00p 309.00p 293.00p 307.50p 32153
26/08/2021 312.50p 312.50p 305.00p 305.00p 9065
25/08/2021 312.50p 312.50p 302.00p 312.50p 21845
24/08/2021 312.50p 314.00p 306.00p 312.50p 17549
23/08/2021 307.50p 320.00p 303.90p 312.50p 36542
20/08/2021 307.50p 312.00p 300.50p 307.50p 11664
19/08/2021 310.00p 310.00p 300.00p 307.50p 4363
18/08/2021 312.50p 318.45p 305.00p 312.50p 105338
17/08/2021 307.50p 319.70p 303.00p 312.50p 55989
16/08/2021 320.00p 320.00p 300.25p 307.50p 55134
13/08/2021 317.50p 324.58p 310.00p 320.00p 62427
12/08/2021 330.00p 330.00p 310.00p 317.50p 74186
11/08/2021 340.00p 341.75p 325.10p 327.50p 49846
10/08/2021 365.00p 368.90p 330.30p 340.00p 107733
09/08/2021 355.00p 368.90p 353.00p 365.00p 73698
06/08/2021 345.00p 365.00p 345.00p 355.00p 129740
05/08/2021 327.50p 353.13p 322.00p 345.00p 105275
04/08/2021 335.00p 336.00p 321.00p 327.50p 26407
03/08/2021 332.50p 338.95p 326.50p 335.00p 30886
02/08/2021 330.00p 339.00p 322.30p 332.50p 49345
30/07/2021 330.00p 332.00p 325.20p 330.00p 20641
29/07/2021 320.00p 335.00p 315.00p 330.00p 33020
28/07/2021 340.00p 350.00p 322.60p 332.50p 109422
27/07/2021 325.00p 344.95p 320.00p 340.00p 78858
26/07/2021 310.00p 335.00p 305.20p 325.00p 215508
23/07/2021 305.00p 319.00p 296.00p 310.00p 84701
22/07/2021 295.00p 314.00p 293.33p 305.00p 53764
21/07/2021 305.00p 320.00p 285.07p 295.00p 183685
20/07/2021 275.00p 310.00p 275.00p 302.00p 198168
19/07/2021 275.00p 285.50p 258.50p 275.00p 113565
16/07/2021 267.50p 280.00p 265.25p 275.00p 87441
15/07/2021 245.00p 268.00p 244.00p 264.50p 289425
14/07/2021 245.00p 245.29p 240.00p 245.00p 67957
13/07/2021 245.00p 245.00p 238.00p 245.00p 27421
12/07/2021 245.00p 245.00p 240.00p 245.00p 12115
09/07/2021 245.00p 246.40p 240.20p 245.00p 54067
08/07/2021 251.50p 253.20p 240.00p 245.00p 35483
07/07/2021 255.00p 255.00p 248.65p 251.50p 6557
06/07/2021 255.00p 256.10p 252.00p 255.00p 12160
05/07/2021 247.50p 255.00p 245.85p 255.00p 40987
02/07/2021 247.50p 250.00p 245.56p 247.50p 27376
01/07/2021 250.50p 251.00p 245.00p 247.50p 18896
30/06/2021 260.00p 260.00p 247.00p 251.50p 60327
29/06/2021 260.00p 260.00p 255.00p 260.00p 6706
28/06/2021 260.00p 262.74p 230.06p 260.00p 70241
25/06/2021 260.00p 263.00p 256.55p 260.00p 11020
24/06/2021 261.00p 264.80p 257.00p 260.00p 8917
23/06/2021 261.00p 265.00p 259.05p 261.00p 4150
22/06/2021 252.50p 264.99p 252.50p 261.00p 19763
21/06/2021 255.00p 257.70p 252.50p 252.50p 5395
18/06/2021 255.00p 258.00p 255.00p 255.00p 15852
17/06/2021 257.50p 259.40p 239.84p 255.00p 87426
16/06/2021 263.50p 263.50p 247.68p 257.50p 13586
15/06/2021 265.00p 265.70p 262.24p 263.50p 17674
14/06/2021 269.00p 270.74p 265.00p 265.00p 21085
11/06/2021 270.00p 270.85p 266.60p 269.00p 8593
10/06/2021 260.00p 272.00p 260.00p 269.00p 49407
09/06/2021 262.50p 263.44p 255.00p 260.00p 10190
08/06/2021 271.50p 271.99p 260.00p 262.50p 20232
07/06/2021 271.50p 272.48p 268.00p 271.50p 17928
04/06/2021 271.50p 272.48p 268.75p 271.50p 6765
03/06/2021 271.50p 271.50p 268.56p 271.50p 11848
02/06/2021 265.00p 274.00p 263.40p 271.50p 45960
01/06/2021 249.00p 266.65p 248.15p 265.00p 64396
28/05/2021 244.00p 253.00p 244.00p 245.00p 33217
27/05/2021 249.00p 251.64p 243.70p 244.00p 29093
26/05/2021 257.50p 257.50p 244.40p 249.00p 33167
25/05/2021 248.50p 259.41p 229.00p 257.50p 264261
24/05/2021 260.00p 261.44p 232.31p 248.50p 114917
21/05/2021 260.00p 263.00p 256.15p 260.00p 15405
20/05/2021 265.00p 267.85p 255.10p 260.00p 47755
19/05/2021 265.00p 269.50p 261.65p 265.00p 44544
18/05/2021 267.50p 269.00p 265.00p 265.00p 25191
17/05/2021 271.00p 271.88p 264.15p 267.50p 42539
14/05/2021 265.00p 277.00p 261.35p 271.00p 58697
13/05/2021 273.00p 274.00p 255.00p 265.00p 70999
12/05/2021 273.00p 276.90p 268.50p 273.00p 35443
11/05/2021 279.00p 279.00p 265.10p 273.00p 71046
10/05/2021 271.50p 287.98p 270.10p 279.00p 64779
07/05/2021 272.50p 277.00p 268.00p 271.50p 58244
06/05/2021 275.00p 281.90p 268.15p 272.50p 56245
05/05/2021 287.50p 299.99p 270.25p 275.00p 102852
04/05/2021 303.00p 305.70p 250.00p 286.50p 105947
03/05/2021 305.00p 305.90p 300.00p 303.00p 22430
30/04/2021 305.00p 305.90p 300.00p 303.00p 15430
29/04/2021 296.00p 308.00p 296.00p 305.00p 16582
28/04/2021 297.00p 299.50p 294.30p 296.00p 11219
27/04/2021 296.00p 301.90p 294.00p 297.00p 8914
26/04/2021 299.50p 301.40p 292.50p 296.00p 10067
23/04/2021 299.50p 302.00p 297.75p 299.50p 6901
22/04/2021 294.00p 302.00p 294.00p 299.50p 9898
21/04/2021 301.50p 302.00p 286.00p 294.00p 24212
20/04/2021 301.00p 307.00p 296.00p 301.50p 34815
19/04/2021 298.00p 306.00p 297.00p 301.00p 35431
16/04/2021 294.00p 300.00p 294.00p 298.00p 13487
15/04/2021 291.50p 298.00p 290.00p 294.00p 29981
14/04/2021 297.50p 299.50p 288.70p 291.50p 16924
13/04/2021 277.00p 298.00p 277.00p 297.50p 86638
12/04/2021 270.00p 280.00p 266.55p 277.00p 19105
09/04/2021 272.50p 272.50p 265.55p 270.00p 27647
08/04/2021 265.00p 273.90p 260.55p 272.50p 61322
07/04/2021 267.00p 277.20p 258.48p 274.00p 43613
06/04/2021 254.00p 269.00p 248.35p 267.00p 77427
05/04/2021 255.00p 261.30p 251.00p 254.00p 39481
02/04/2021 255.00p 261.30p 251.00p 254.00p 39481
01/04/2021 255.00p 261.30p 251.00p 254.00p 48481
31/03/2021 262.00p 262.00p 246.35p 255.00p 38708
30/03/2021 258.00p 262.00p 256.60p 262.00p 12459
29/03/2021 276.00p 276.00p 256.65p 258.00p 79653
26/03/2021 281.50p 282.00p 273.50p 276.00p 19590
25/03/2021 283.00p 287.00p 278.00p 281.50p 18440
24/03/2021 288.50p 288.50p 281.00p 283.00p 21057
23/03/2021 289.00p 293.00p 284.00p 288.50p 93015
22/03/2021 270.00p 290.00p 270.00p 289.00p 59436
19/03/2021 263.00p 273.00p 255.16p 270.00p 33134
18/03/2021 269.00p 273.00p 260.00p 263.00p 60006
17/03/2021 270.50p 272.90p 265.16p 269.00p 15765

*Close Price adjusted for both dividends and splits