Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/02/2023 162.50p 162.50p 161.00p 162.50p 9598
06/02/2023 156.50p 163.00p 153.35p 162.50p 39172
03/02/2023 153.50p 159.00p 152.10p 156.50p 24068
02/02/2023 156.00p 156.19p 151.00p 153.50p 22773
01/02/2023 156.00p 156.20p 155.00p 156.00p 516
31/01/2023 156.00p 156.20p 155.00p 156.00p 3274
30/01/2023 159.00p 159.60p 155.00p 156.00p 19460
27/01/2023 161.50p 162.70p 158.32p 159.00p 20591
26/01/2023 171.00p 171.00p 160.02p 161.50p 28443
25/01/2023 171.00p 171.00p 171.00p 171.00p 7844
24/01/2023 170.50p 172.00p 168.17p 171.00p 10711
23/01/2023 171.00p 172.40p 169.00p 171.00p 14179
20/01/2023 168.50p 171.00p 168.35p 171.00p 12429
19/01/2023 165.00p 170.00p 165.00p 168.50p 21881
18/01/2023 162.50p 169.70p 161.75p 165.00p 16263
17/01/2023 154.00p 164.50p 152.88p 162.50p 20406
16/01/2023 154.00p 156.95p 151.40p 154.00p 26953
13/01/2023 154.00p 157.20p 151.36p 154.00p 9435
12/01/2023 154.00p 157.20p 153.00p 154.00p 6374
11/01/2023 152.50p 156.40p 152.27p 154.00p 13806
10/01/2023 154.00p 156.40p 150.80p 152.50p 8249
09/01/2023 157.50p 157.50p 150.00p 154.00p 5316
06/01/2023 156.50p 157.91p 156.50p 157.50p 14863
05/01/2023 158.50p 158.50p 155.03p 156.50p 18423
04/01/2023 165.00p 168.00p 156.85p 158.50p 26711
03/01/2023 162.50p 165.00p 162.50p 165.00p 15315
30/12/2022 162.50p 163.45p 160.05p 162.50p 1057
29/12/2022 142.50p 165.00p 142.50p 162.50p 102164
28/12/2022 140.00p 143.95p 140.00p 142.50p 18359
23/12/2022 146.00p 146.00p 139.00p 140.00p 48586
22/12/2022 147.50p 149.85p 145.75p 146.00p 5267
21/12/2022 154.50p 155.20p 146.60p 147.50p 33331
20/12/2022 154.50p 154.50p 151.50p 154.50p 1
19/12/2022 155.00p 155.00p 152.00p 154.50p 5050
16/12/2022 155.00p 156.80p 152.18p 155.00p 6747
15/12/2022 159.00p 159.00p 153.00p 155.00p 21088
14/12/2022 159.00p 160.85p 157.12p 159.00p 1676
13/12/2022 159.00p 161.00p 157.25p 159.00p 15365
12/12/2022 156.50p 160.00p 155.50p 159.00p 5428
09/12/2022 156.50p 159.50p 155.00p 156.50p 14061
08/12/2022 155.00p 161.00p 155.00p 156.50p 35186
07/12/2022 154.50p 156.00p 153.50p 155.00p 4776
06/12/2022 157.50p 158.00p 152.15p 154.50p 7681
05/12/2022 156.50p 156.50p 155.09p 156.50p 3812
02/12/2022 156.50p 156.50p 155.09p 156.50p 5674
01/12/2022 156.50p 156.95p 154.29p 156.50p 5618
30/11/2022 156.50p 156.50p 156.00p 156.50p 0
29/11/2022 158.00p 160.00p 155.00p 156.50p 50983
28/11/2022 158.00p 159.60p 156.15p 158.00p 815
25/11/2022 158.50p 159.90p 156.15p 158.00p 20777
24/11/2022 162.50p 162.50p 157.09p 158.50p 50988
23/11/2022 165.00p 165.00p 160.00p 162.50p 44063
22/11/2022 165.00p 165.70p 163.75p 165.00p 3630
21/11/2022 165.00p 166.88p 163.50p 165.00p 36855
18/11/2022 162.50p 166.88p 162.50p 165.00p 7064
17/11/2022 162.50p 165.00p 162.33p 162.50p 16206
16/11/2022 166.00p 166.00p 161.00p 162.50p 28359
15/11/2022 172.50p 172.50p 162.00p 166.00p 30357
14/11/2022 172.50p 174.84p 170.50p 172.50p 6074
11/11/2022 172.50p 174.85p 170.50p 172.50p 11474
10/11/2022 169.00p 175.00p 169.00p 172.50p 15897
09/11/2022 171.00p 173.00p 165.24p 169.00p 14313
08/11/2022 174.00p 174.00p 171.00p 171.00p 5880
07/11/2022 164.50p 175.00p 164.50p 174.00p 25102
04/11/2022 161.00p 168.76p 159.36p 164.50p 33208
03/11/2022 161.00p 164.00p 159.03p 161.00p 19168
02/11/2022 162.50p 164.00p 159.03p 161.00p 6821
01/11/2022 157.50p 165.00p 157.50p 162.50p 21728
31/10/2022 162.00p 162.00p 157.50p 157.50p 9061
28/10/2022 166.50p 166.50p 161.40p 162.00p 13442
27/10/2022 167.50p 169.00p 165.75p 166.50p 12671
26/10/2022 168.50p 170.00p 166.06p 167.50p 16601
25/10/2022 168.50p 170.45p 167.65p 168.50p 15728
24/10/2022 170.00p 172.00p 167.10p 168.50p 31107
21/10/2022 162.50p 173.00p 162.00p 170.00p 62744
20/10/2022 160.00p 164.50p 158.81p 162.50p 21757
19/10/2022 160.00p 164.80p 158.50p 160.00p 14355
18/10/2022 148.50p 162.00p 148.50p 160.00p 34402
17/10/2022 143.50p 150.00p 143.50p 148.50p 10675
14/10/2022 143.50p 145.00p 134.61p 143.50p 21573
13/10/2022 137.50p 144.90p 137.50p 143.50p 15908
12/10/2022 133.00p 139.00p 133.00p 135.50p 33897
11/10/2022 127.00p 135.00p 127.00p 133.00p 34564
10/10/2022 127.00p 127.70p 126.50p 127.00p 3906
07/10/2022 126.50p 127.80p 126.15p 127.00p 22405
06/10/2022 126.00p 126.50p 125.22p 126.50p 2846
05/10/2022 126.00p 126.20p 125.00p 126.00p 21659
04/10/2022 118.50p 126.00p 118.50p 126.00p 17621
03/10/2022 117.50p 119.90p 117.50p 118.50p 28517
30/09/2022 117.50p 118.40p 116.50p 117.50p 16283
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

*Close Price adjusted for both dividends and splits