Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2021 275.00p 275.00p 266.18p 270.50p 36937
15/03/2021 263.00p 282.00p 263.00p 275.00p 106951
12/03/2021 245.00p 270.06p 243.50p 260.50p 96088
11/03/2021 247.00p 259.00p 242.00p 245.00p 113850
10/03/2021 237.00p 248.00p 237.00p 243.00p 38544
09/03/2021 230.50p 243.00p 229.85p 237.00p 16734
08/03/2021 230.50p 236.00p 229.00p 230.50p 25824
05/03/2021 227.50p 236.00p 226.66p 230.50p 19102
04/03/2021 223.00p 228.00p 222.25p 227.50p 18427
03/03/2021 223.00p 227.00p 223.00p 223.00p 3710
02/03/2021 223.00p 225.74p 221.00p 223.00p 21372
01/03/2021 223.00p 226.50p 218.00p 223.00p 14034
26/02/2021 219.00p 228.00p 215.00p 223.00p 20032
25/02/2021 232.00p 232.80p 216.00p 219.00p 30830
24/02/2021 222.50p 237.00p 220.67p 233.00p 48401
23/02/2021 220.00p 224.50p 216.60p 222.50p 22583
22/02/2021 215.00p 222.75p 212.33p 220.00p 40396
19/02/2021 214.00p 217.00p 210.00p 215.00p 31167
18/02/2021 223.00p 224.60p 212.00p 214.00p 29782
17/02/2021 223.00p 224.68p 221.00p 223.00p 23690
16/02/2021 218.00p 225.40p 218.00p 223.00p 50748
15/02/2021 218.00p 219.00p 214.06p 218.00p 13237
12/02/2021 216.00p 223.00p 216.00p 218.00p 36929
11/02/2021 214.00p 217.00p 212.60p 216.00p 12691
10/02/2021 214.00p 215.60p 210.08p 214.00p 11184
09/02/2021 211.00p 215.43p 210.08p 214.00p 6659
08/02/2021 209.00p 216.20p 204.00p 211.00p 16250
05/02/2021 213.50p 214.97p 210.04p 212.00p 15640
04/02/2021 220.50p 221.60p 212.00p 213.50p 19124
03/02/2021 214.50p 229.00p 214.50p 220.50p 38916
02/02/2021 206.00p 217.00p 204.20p 214.50p 66744
01/02/2021 204.00p 206.00p 196.00p 206.00p 66766
29/01/2021 203.00p 208.00p 200.00p 204.00p 31772
28/01/2021 203.00p 204.00p 198.10p 203.00p 10432
27/01/2021 203.00p 203.00p 198.10p 203.00p 7121
26/01/2021 201.00p 205.50p 198.00p 203.00p 16201
25/01/2021 209.00p 209.00p 194.65p 201.00p 38915
22/01/2021 207.00p 209.00p 202.00p 209.00p 9693
21/01/2021 210.00p 210.00p 200.00p 207.00p 12800
20/01/2021 207.00p 212.00p 204.60p 210.00p 14493
19/01/2021 205.00p 208.00p 201.00p 207.00p 9930
18/01/2021 205.00p 208.00p 202.00p 203.00p 21634
15/01/2021 213.00p 213.00p 201.44p 205.00p 20713
14/01/2021 213.00p 213.00p 207.55p 213.00p 15911
13/01/2021 213.00p 213.00p 207.55p 213.00p 4546
12/01/2021 205.50p 216.95p 202.55p 213.00p 21705
11/01/2021 221.00p 223.90p 204.06p 205.50p 51581
08/01/2021 221.00p 224.00p 215.55p 220.00p 12229
07/01/2021 222.00p 226.20p 212.00p 221.00p 31907
06/01/2021 222.00p 227.00p 219.10p 222.00p 48741
05/01/2021 221.00p 227.00p 215.00p 222.00p 41495
04/01/2021 221.00p 229.00p 215.29p 221.00p 72643
01/01/2021 215.00p 225.00p 215.00p 221.00p 33793
31/12/2020 215.00p 225.00p 215.00p 221.00p 33793
30/12/2020 205.00p 225.00p 205.00p 215.00p 108766
29/12/2020 208.00p 215.00p 203.00p 205.00p 55513
28/12/2020 200.50p 209.95p 200.10p 207.00p 9302
25/12/2020 200.50p 209.95p 200.10p 207.00p 9302
24/12/2020 200.50p 209.95p 200.10p 207.00p 9302
23/12/2020 193.00p 200.50p 193.00p 200.50p 9559
22/12/2020 195.50p 201.80p 190.25p 193.00p 7921
21/12/2020 190.50p 197.00p 187.20p 195.50p 27060
18/12/2020 193.50p 193.50p 187.13p 190.50p 10634
17/12/2020 192.50p 193.50p 192.50p 193.50p 5361
16/12/2020 192.50p 194.00p 180.00p 192.50p 23204
15/12/2020 192.50p 192.50p 185.19p 192.50p 1966
14/12/2020 193.50p 194.00p 185.15p 192.50p 12970
11/12/2020 191.00p 193.50p 185.00p 193.50p 28732
10/12/2020 198.50p 204.00p 183.00p 191.00p 85071
09/12/2020 198.50p 205.00p 194.35p 198.50p 3030
08/12/2020 198.50p 202.00p 193.50p 198.50p 1901
07/12/2020 198.50p 203.00p 192.10p 198.50p 14686
04/12/2020 198.50p 204.87p 192.00p 198.50p 21838
03/12/2020 196.00p 200.00p 192.75p 198.50p 15748
02/12/2020 196.00p 200.00p 192.00p 196.00p 26230
01/12/2020 195.00p 195.98p 192.06p 195.00p 20630
30/11/2020 195.00p 195.98p 195.00p 195.00p 6169
27/11/2020 195.00p 200.00p 192.00p 195.00p 59295
26/11/2020 200.00p 202.30p 193.50p 195.00p 16618
25/11/2020 200.00p 202.80p 192.55p 200.00p 8371
24/11/2020 200.00p 205.00p 200.00p 200.00p 4058
23/11/2020 200.00p 207.44p 193.00p 200.00p 14267
20/11/2020 207.50p 207.50p 192.55p 200.00p 10716
19/11/2020 207.50p 214.00p 200.15p 207.50p 11343
18/11/2020 215.00p 218.74p 206.55p 212.50p 24268
17/11/2020 207.50p 223.75p 207.50p 215.00p 27973
16/11/2020 200.00p 219.00p 186.70p 207.50p 59353
13/11/2020 210.00p 214.00p 196.00p 200.00p 28515
12/11/2020 207.50p 216.00p 202.55p 210.00p 14766
10/11/2020 206.00p 221.68p 202.00p 206.00p 21531
09/11/2020 205.00p 230.00p 195.50p 206.00p 35976
06/11/2020 205.00p 205.00p 192.00p 205.00p 15871
05/11/2020 200.00p 205.00p 190.00p 205.00p 25560
04/11/2020 202.50p 208.00p 198.10p 200.00p 2498
03/11/2020 195.00p 219.00p 195.00p 202.50p 31354
02/11/2020 197.50p 204.85p 186.55p 195.00p 14177
30/10/2020 195.00p 209.70p 191.25p 197.50p 2180
29/10/2020 197.50p 201.87p 196.50p 201.87p 8176
28/10/2020 202.50p 204.75p 195.00p 198.13p 53392
27/10/2020 201.25p 206.25p 201.00p 202.50p 26760
26/10/2020 199.37p 202.47p 198.75p 201.25p 34768
23/10/2020 191.88p 203.50p 191.88p 199.37p 40452
22/10/2020 188.13p 195.00p 188.13p 191.88p 24172
21/10/2020 186.87p 190.00p 185.04p 186.87p 64740
20/10/2020 185.63p 188.75p 185.63p 186.87p 13248
19/10/2020 185.00p 187.50p 183.79p 185.63p 13124
16/10/2020 183.75p 186.00p 183.65p 185.00p 16428
15/10/2020 183.75p 186.00p 180.08p 183.75p 7116
14/10/2020 183.75p 186.14p 183.00p 183.75p 4964
13/10/2020 183.75p 187.43p 182.50p 183.75p 8168
12/10/2020 183.75p 186.00p 182.25p 183.75p 7160
09/10/2020 183.75p 186.00p 180.14p 183.75p 4428
08/10/2020 185.00p 187.45p 180.26p 183.75p 3620
07/10/2020 180.00p 185.97p 180.00p 185.00p 20816
06/10/2020 178.13p 183.46p 176.25p 180.00p 24476
05/10/2020 170.00p 179.00p 167.89p 178.13p 39292
02/10/2020 170.00p 171.60p 167.65p 170.00p 9880
01/10/2020 170.00p 170.00p 167.65p 170.00p 1520
30/09/2020 170.00p 173.16p 167.65p 170.00p 4916
29/09/2020 170.00p 172.00p 170.00p 170.00p 8792
28/09/2020 175.00p 175.00p 167.50p 170.00p 14004
25/09/2020 177.50p 177.50p 173.75p 175.00p 2420
24/09/2020 178.13p 178.61p 175.00p 177.50p 9484
23/09/2020 178.13p 178.13p 175.00p 178.13p 3616
22/09/2020 177.50p 179.50p 175.00p 178.13p 5980
21/09/2020 178.13p 182.50p 175.00p 177.50p 19428
18/09/2020 176.25p 178.25p 176.25p 178.13p 5900
17/09/2020 176.25p 177.50p 176.25p 176.25p 6548
16/09/2020 176.25p 177.50p 176.25p 176.25p 10664
15/09/2020 177.50p 177.50p 175.80p 176.25p 3836
14/09/2020 171.88p 179.85p 171.36p 177.50p 20020
11/09/2020 164.37p 172.50p 163.00p 171.88p 26568
10/09/2020 160.00p 167.49p 160.00p 164.37p 6464
09/09/2020 160.00p 162.35p 159.50p 160.00p 10096
08/09/2020 162.50p 163.75p 160.26p 162.50p 12116
07/09/2020 162.50p 164.00p 160.26p 162.50p 4992
04/09/2020 162.50p 163.61p 160.96p 162.50p 4232
03/09/2020 163.13p 163.13p 162.36p 162.50p 4084
02/09/2020 165.63p 165.63p 161.25p 163.13p 16428
01/09/2020 166.25p 166.25p 160.00p 165.63p 18140
28/08/2020 167.50p 168.50p 165.00p 166.25p 2008
27/08/2020 167.50p 169.85p 165.92p 167.50p 13244
26/08/2020 165.00p 168.75p 165.00p 167.50p 10472
25/08/2020 168.75p 168.88p 163.14p 165.00p 25764
24/08/2020 174.37p 174.37p 166.26p 168.75p 49796
21/08/2020 176.87p 176.87p 171.25p 173.13p 39312
20/08/2020 186.25p 186.25p 172.50p 176.87p 58152
19/08/2020 186.25p 190.00p 183.75p 186.25p 1160
18/08/2020 186.25p 190.00p 185.64p 186.25p 23324
17/08/2020 182.50p 190.00p 182.50p 186.25p 38516
14/08/2020 182.50p 184.85p 180.75p 182.50p 8472
13/08/2020 183.12p 184.85p 180.89p 182.50p 15800
12/08/2020 183.12p 186.25p 183.12p 183.12p 9132
11/08/2020 182.50p 186.06p 180.50p 183.12p 25700
10/08/2020 175.00p 184.81p 175.00p 181.88p 38572
07/08/2020 172.50p 179.64p 169.00p 175.00p 46352
06/08/2020 166.25p 174.50p 162.87p 172.50p 28260
05/08/2020 170.62p 170.62p 162.63p 166.25p 16776
04/08/2020 171.88p 175.00p 170.25p 170.62p 31824
03/08/2020 162.50p 171.88p 161.25p 171.88p 22860
31/07/2020 165.00p 165.00p 161.25p 162.50p 5616
30/07/2020 173.75p 174.50p 159.13p 165.00p 69200
29/07/2020 161.25p 174.37p 161.25p 174.37p 42808
28/07/2020 160.00p 162.90p 160.00p 161.25p 24056
27/07/2020 160.00p 163.36p 157.50p 160.00p 15452
24/07/2020 165.00p 165.00p 157.50p 160.00p 23352
23/07/2020 166.25p 170.00p 162.50p 165.00p 19248
22/07/2020 165.63p 169.50p 165.63p 166.25p 13444
21/07/2020 161.87p 168.75p 161.87p 165.63p 15408
20/07/2020 156.25p 162.50p 156.25p 161.25p 32796
17/07/2020 156.25p 157.50p 156.25p 156.25p 22096
16/07/2020 156.88p 166.00p 150.19p 156.25p 176072
15/07/2020 146.25p 150.00p 146.16p 146.88p 8392
14/07/2020 146.25p 148.61p 143.89p 146.25p 7276
13/07/2020 143.75p 148.61p 142.14p 146.25p 22392
10/07/2020 143.75p 145.92p 142.14p 143.75p 5540
09/07/2020 143.75p 145.92p 142.14p 143.75p 25620
08/07/2020 143.75p 145.92p 142.00p 143.75p 2812
07/07/2020 143.75p 146.00p 141.50p 143.75p 33416
06/07/2020 142.50p 144.61p 141.25p 143.75p 10056
03/07/2020 142.50p 143.50p 140.69p 142.50p 7344
02/07/2020 143.75p 146.69p 142.50p 142.50p 12816
01/07/2020 143.75p 143.75p 143.00p 143.75p 696
30/06/2020 143.75p 147.50p 142.75p 143.75p 3988
29/06/2020 143.75p 146.75p 142.69p 143.75p 7064
26/06/2020 143.75p 146.75p 142.65p 143.75p 14328
25/06/2020 146.25p 146.84p 142.25p 143.75p 10864
24/06/2020 146.25p 147.50p 145.25p 146.25p 17520
23/06/2020 146.25p 146.25p 146.25p 146.25p 1556
22/06/2020 146.88p 146.88p 145.00p 146.25p 3076
19/06/2020 146.88p 147.69p 145.11p 146.88p 2816
18/06/2020 147.50p 148.25p 145.25p 146.88p 10984
17/06/2020 148.13p 148.50p 146.25p 147.50p 8308
16/06/2020 148.13p 148.50p 146.50p 148.13p 11112
15/06/2020 144.38p 151.75p 144.38p 148.13p 77952
12/06/2020 137.50p 147.50p 137.50p 144.38p 36752
11/06/2020 141.25p 142.00p 135.89p 137.50p 70568
10/06/2020 138.13p 141.59p 135.89p 141.25p 30516
09/06/2020 138.13p 140.75p 138.13p 138.13p 3704
08/06/2020 138.13p 140.00p 135.39p 138.13p 10368

*Close Price adjusted for both dividends and splits