Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2023 51.00p 51.00p 46.25p 50.50p 31197
21/11/2023 55.50p 56.95p 50.13p 51.00p 84020
20/11/2023 48.50p 57.90p 45.25p 55.50p 155159
17/11/2023 52.50p 55.00p 46.00p 48.50p 81093
16/11/2023 56.50p 56.50p 50.00p 52.50p 57013
15/11/2023 56.00p 58.80p 53.00p 56.50p 40729
14/11/2023 59.00p 61.00p 52.00p 56.00p 97049
13/11/2023 77.50p 81.95p 57.00p 59.00p 292731
10/11/2023 78.00p 79.00p 75.00p 77.50p 28292
09/11/2023 79.50p 81.33p 76.00p 78.00p 19197
08/11/2023 82.50p 82.50p 77.10p 79.50p 36435
07/11/2023 77.00p 84.00p 77.00p 82.50p 43802
06/11/2023 82.50p 83.20p 74.99p 77.00p 151620
03/11/2023 92.00p 92.00p 82.10p 82.50p 149520
02/11/2023 94.50p 94.50p 91.00p 92.00p 42098
01/11/2023 96.50p 96.50p 93.25p 94.50p 21039
31/10/2023 96.50p 96.50p 93.00p 96.50p 643
30/10/2023 96.00p 96.50p 93.12p 96.50p 14794
27/10/2023 96.50p 96.50p 93.00p 96.50p 4688
26/10/2023 96.50p 96.50p 93.14p 96.50p 1908
25/10/2023 96.50p 96.50p 93.07p 96.50p 4640
24/10/2023 100.50p 100.50p 90.00p 96.50p 71970
23/10/2023 103.50p 103.50p 95.00p 100.50p 42073
20/10/2023 106.50p 107.20p 103.50p 103.50p 11500
19/10/2023 106.50p 110.00p 103.20p 106.50p 38044
18/10/2023 106.50p 107.45p 106.50p 106.50p 0
17/10/2023 106.00p 109.80p 102.80p 106.50p 12363
16/10/2023 108.50p 108.50p 105.50p 106.00p 7604
13/10/2023 106.00p 111.79p 102.16p 108.50p 11109
12/10/2023 106.00p 108.40p 102.80p 106.00p 15201
11/10/2023 102.50p 108.80p 102.06p 106.00p 20158
10/10/2023 103.50p 104.70p 103.00p 103.50p 18674
09/10/2023 102.50p 104.01p 101.74p 103.50p 15997
06/10/2023 110.00p 110.00p 100.00p 102.50p 14350
05/10/2023 110.00p 110.00p 109.50p 110.00p 1372
04/10/2023 110.00p 110.00p 105.00p 110.00p 5342
03/10/2023 110.00p 110.00p 106.70p 110.00p 7809
02/10/2023 115.00p 115.50p 103.00p 110.00p 26785
29/09/2023 115.00p 115.60p 115.00p 115.00p 2983
28/09/2023 117.00p 120.50p 109.00p 115.00p 53510
27/09/2023 117.00p 120.80p 112.20p 117.00p 4693
26/09/2023 117.00p 117.00p 112.50p 117.00p 6682
25/09/2023 120.00p 124.00p 115.50p 117.00p 5004
22/09/2023 120.00p 125.00p 119.60p 120.00p 4613
21/09/2023 115.00p 122.00p 115.00p 120.00p 14200
20/09/2023 115.00p 116.70p 115.00p 115.00p 257
19/09/2023 116.50p 116.50p 113.36p 115.00p 3723
18/09/2023 116.50p 120.00p 113.26p 116.50p 20441
15/09/2023 116.50p 117.50p 113.14p 116.50p 10497
14/09/2023 117.50p 119.00p 115.00p 117.50p 14332
13/09/2023 110.50p 118.95p 110.50p 117.50p 10330
12/09/2023 105.00p 117.00p 105.00p 110.50p 62978
11/09/2023 105.00p 106.20p 100.00p 105.00p 10547
08/09/2023 107.50p 108.95p 100.00p 105.00p 56404
07/09/2023 105.00p 107.50p 100.50p 107.50p 10789
06/09/2023 105.00p 106.50p 100.00p 105.00p 4467
05/09/2023 107.50p 107.90p 100.81p 105.00p 49502
04/09/2023 114.00p 114.00p 106.00p 107.50p 16742
01/09/2023 114.00p 116.90p 111.70p 114.00p 14328
31/08/2023 112.50p 117.20p 111.65p 114.00p 12380
30/08/2023 120.00p 120.00p 110.00p 112.50p 75246
29/08/2023 120.00p 121.00p 115.00p 120.00p 8130
25/08/2023 120.00p 122.00p 115.00p 120.00p 10724
24/08/2023 122.50p 124.50p 117.00p 120.00p 20143
23/08/2023 122.50p 125.00p 121.00p 122.50p 14370
22/08/2023 122.50p 124.85p 121.89p 122.50p 3365
21/08/2023 122.50p 125.00p 121.00p 122.50p 6628
18/08/2023 125.00p 125.00p 121.00p 122.50p 364
17/08/2023 120.00p 124.90p 120.00p 122.50p 15213
16/08/2023 120.00p 124.15p 118.12p 120.00p 61449
15/08/2023 125.00p 125.90p 118.00p 120.00p 20148
14/08/2023 125.00p 126.90p 118.25p 125.00p 45895
11/08/2023 122.50p 130.00p 122.50p 125.00p 39685
10/08/2023 115.00p 130.00p 105.10p 125.00p 124516
09/08/2023 152.50p 152.50p 146.30p 147.50p 12552
08/08/2023 152.50p 154.75p 151.20p 152.50p 16892
07/08/2023 152.50p 154.50p 151.00p 152.50p 20755
04/08/2023 152.50p 154.50p 150.56p 152.50p 3000
03/08/2023 152.50p 154.50p 150.15p 152.50p 3304
02/08/2023 151.00p 153.70p 150.25p 152.50p 3922
01/08/2023 149.50p 151.90p 149.50p 151.00p 9071
31/07/2023 152.50p 153.40p 149.50p 149.50p 12645
28/07/2023 152.50p 153.70p 150.30p 152.50p 1478
27/07/2023 152.50p 153.70p 152.50p 152.50p 751
26/07/2023 152.50p 153.74p 150.25p 152.50p 1968
25/07/2023 152.50p 153.88p 150.50p 152.50p 2949
24/07/2023 152.50p 154.00p 150.00p 152.50p 5727
21/07/2023 152.50p 154.70p 151.20p 152.50p 14147
20/07/2023 152.50p 154.90p 152.10p 152.50p 2960
19/07/2023 152.50p 154.00p 152.10p 152.50p 6484
18/07/2023 155.00p 155.80p 151.25p 152.50p 14613
17/07/2023 155.00p 156.90p 152.96p 155.00p 4661
14/07/2023 153.50p 157.00p 150.58p 155.00p 26872
13/07/2023 147.00p 153.50p 147.00p 153.50p 15851
12/07/2023 147.50p 148.90p 140.65p 146.00p 37980
11/07/2023 147.50p 149.00p 144.00p 147.50p 20830
10/07/2023 147.50p 148.90p 147.50p 147.50p 2000
07/07/2023 150.00p 150.00p 145.00p 147.50p 8534
06/07/2023 150.00p 150.00p 146.50p 150.00p 7804
05/07/2023 150.00p 150.00p 145.20p 150.00p 15428
04/07/2023 150.00p 151.45p 147.63p 150.00p 5557
03/07/2023 150.00p 152.40p 147.50p 150.00p 4425
30/06/2023 150.00p 152.45p 147.50p 150.00p 5430
29/06/2023 150.00p 152.45p 150.00p 150.00p 19
28/06/2023 156.00p 156.00p 147.30p 150.00p 17446
27/06/2023 156.00p 156.00p 152.16p 156.00p 8329
26/06/2023 156.00p 156.50p 156.00p 156.00p 7024
23/06/2023 157.50p 158.89p 152.50p 156.00p 12275
22/06/2023 157.50p 157.50p 156.65p 157.50p 60
21/06/2023 157.50p 158.90p 156.65p 157.50p 1581
20/06/2023 158.50p 160.46p 156.65p 157.50p 26865
19/06/2023 158.50p 160.40p 158.00p 158.50p 9593
16/06/2023 160.50p 160.50p 157.97p 158.50p 8662
15/06/2023 159.50p 163.50p 159.31p 160.50p 3953
14/06/2023 157.50p 165.00p 156.12p 159.50p 30530
13/06/2023 145.00p 159.00p 145.00p 157.50p 66203
12/06/2023 149.00p 149.00p 142.50p 145.00p 45220
09/06/2023 149.00p 152.75p 148.60p 149.00p 3850
08/06/2023 160.00p 160.00p 148.25p 149.00p 48006
07/06/2023 160.00p 160.00p 154.57p 160.00p 6432
06/06/2023 160.00p 163.14p 153.50p 160.00p 26139
05/06/2023 155.00p 162.00p 152.31p 160.00p 11477
02/06/2023 152.50p 155.00p 152.50p 155.00p 8468
01/06/2023 152.50p 154.74p 151.50p 152.50p 2196
31/05/2023 152.50p 154.74p 151.00p 152.50p 5544
30/05/2023 152.50p 155.00p 152.50p 152.50p 220
26/05/2023 152.50p 154.40p 152.50p 152.50p 3000
25/05/2023 152.50p 154.50p 151.00p 152.50p 83
24/05/2023 152.50p 154.50p 151.00p 152.50p 1181
23/05/2023 155.00p 156.20p 150.50p 152.50p 11136
22/05/2023 155.00p 156.30p 155.00p 155.00p 3396
19/05/2023 155.00p 156.30p 150.20p 155.00p 2118
18/05/2023 160.00p 160.00p 150.00p 155.00p 14051
17/05/2023 160.00p 164.00p 157.00p 160.00p 13809
16/05/2023 160.00p 165.00p 156.65p 160.00p 34706
15/05/2023 160.00p 165.00p 160.00p 160.00p 31507
12/05/2023 155.00p 165.00p 155.00p 160.00p 16777
11/05/2023 145.00p 160.00p 145.00p 155.00p 23161
10/05/2023 145.00p 150.00p 145.00p 145.00p 3882
09/05/2023 145.00p 150.00p 145.00p 145.00p 1329
05/05/2023 142.50p 149.90p 142.50p 145.00p 5507
04/05/2023 145.00p 149.00p 140.00p 142.50p 24034
03/05/2023 145.00p 148.90p 142.17p 145.00p 6922
02/05/2023 142.50p 145.00p 141.50p 145.00p 5992
28/04/2023 142.50p 144.70p 141.20p 142.50p 53027
27/04/2023 145.00p 145.00p 142.32p 142.50p 9711
26/04/2023 145.00p 147.80p 142.32p 145.00p 1229
25/04/2023 145.00p 148.70p 142.30p 145.00p 12234
24/04/2023 145.00p 149.00p 142.40p 145.00p 8202
21/04/2023 150.00p 150.00p 142.00p 145.00p 25002
20/04/2023 152.50p 152.50p 145.60p 150.00p 35828
19/04/2023 157.50p 157.50p 150.12p 152.50p 18554
18/04/2023 155.00p 157.50p 155.00p 157.50p 4206
17/04/2023 155.00p 159.00p 151.80p 155.00p 36330
14/04/2023 150.00p 159.00p 147.60p 155.00p 79306
13/04/2023 150.00p 151.40p 147.20p 150.00p 3156
12/04/2023 150.00p 154.00p 145.65p 150.00p 24766
11/04/2023 145.00p 158.00p 145.00p 150.00p 32055
06/04/2023 139.00p 150.00p 137.88p 145.00p 21015
05/04/2023 135.00p 143.71p 135.00p 139.00p 19969
04/04/2023 135.00p 139.00p 130.65p 135.00p 17528
03/04/2023 127.50p 137.50p 126.22p 135.00p 67845
31/03/2023 132.50p 134.50p 122.00p 127.50p 83120
30/03/2023 135.00p 137.00p 130.20p 135.00p 17007
29/03/2023 143.00p 143.00p 130.20p 135.00p 24544
28/03/2023 143.00p 143.00p 138.00p 143.00p 11365
27/03/2023 138.00p 143.00p 133.00p 143.00p 44001
24/03/2023 139.00p 141.88p 135.65p 138.00p 8239
23/03/2023 136.50p 144.00p 136.50p 139.00p 59790
22/03/2023 132.50p 137.70p 132.50p 136.50p 20787
21/03/2023 126.00p 140.00p 126.00p 132.50p 95860
20/03/2023 128.00p 128.00p 121.04p 126.00p 90014
17/03/2023 130.00p 132.80p 125.02p 128.00p 59953
16/03/2023 137.50p 139.75p 126.00p 130.00p 63300
15/03/2023 140.50p 145.00p 135.28p 137.50p 14883
14/03/2023 145.00p 145.00p 140.00p 140.50p 16710
13/03/2023 145.00p 145.00p 140.10p 145.00p 8769
10/03/2023 143.50p 145.90p 140.00p 145.00p 45641
09/03/2023 160.00p 161.00p 132.00p 143.50p 218336
08/03/2023 165.00p 169.70p 161.00p 162.50p 7764
07/03/2023 165.00p 168.50p 160.10p 165.00p 23725
06/03/2023 167.50p 167.50p 164.00p 165.00p 6692
03/03/2023 167.50p 167.50p 165.00p 167.50p 14618
02/03/2023 167.50p 168.00p 165.00p 167.50p 12616
01/03/2023 167.50p 168.00p 165.00p 167.50p 4524
28/02/2023 167.50p 168.50p 165.25p 167.50p 4237
27/02/2023 166.50p 169.00p 163.70p 167.50p 18751
24/02/2023 160.50p 168.90p 160.50p 166.50p 18827
23/02/2023 186.00p 186.94p 160.50p 160.50p 31516
22/02/2023 195.00p 199.50p 186.70p 187.50p 54494
21/02/2023 180.00p 197.21p 180.00p 195.00p 56440
20/02/2023 180.00p 183.80p 179.00p 180.00p 4175
17/02/2023 177.50p 185.00p 177.30p 180.00p 10790
16/02/2023 177.50p 180.00p 177.25p 177.50p 9611
15/02/2023 173.00p 179.85p 173.00p 177.50p 10149
14/02/2023 170.00p 177.80p 169.00p 173.00p 27283
13/02/2023 170.00p 174.75p 167.50p 170.00p 8033
10/02/2023 170.00p 174.00p 166.25p 170.00p 4355
09/02/2023 162.50p 174.00p 162.50p 170.00p 24056
08/02/2023 162.50p 164.85p 160.72p 162.50p 18072

*Close Price adjusted for both dividends and splits