Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2020 138.13p 140.00p 135.39p 138.13p 9908
04/06/2020 138.13p 140.00p 135.39p 138.13p 15308
03/06/2020 139.37p 140.75p 136.25p 138.13p 12824
02/06/2020 139.37p 140.46p 136.54p 139.37p 6604
01/06/2020 139.37p 141.25p 139.37p 139.37p 2676
29/05/2020 139.37p 141.00p 136.50p 139.37p 7376
28/05/2020 138.13p 139.37p 135.79p 139.37p 10436
27/05/2020 139.37p 139.37p 136.36p 138.13p 16616
26/05/2020 137.50p 142.50p 136.89p 139.37p 48600
22/05/2020 137.50p 139.36p 137.50p 137.50p 1600
21/05/2020 140.00p 140.00p 135.22p 137.50p 6820
20/05/2020 141.25p 142.00p 137.50p 140.00p 24260
19/05/2020 144.38p 144.96p 137.50p 141.25p 46160
18/05/2020 145.62p 148.75p 144.25p 144.38p 97736
15/05/2020 141.88p 146.50p 140.11p 145.62p 33932
14/05/2020 143.75p 145.61p 140.50p 141.88p 35600
13/05/2020 143.75p 146.25p 143.75p 143.75p 10776
12/05/2020 143.12p 147.50p 142.91p 145.00p 57336
11/05/2020 132.50p 145.00p 132.50p 143.12p 97384
07/05/2020 132.50p 133.75p 130.15p 132.50p 31572
06/05/2020 136.25p 136.25p 132.50p 132.50p 13164
05/05/2020 133.12p 138.75p 131.44p 136.25p 50012
04/05/2020 130.00p 135.50p 128.89p 133.12p 53396
01/05/2020 126.25p 132.11p 126.25p 130.00p 44212
30/04/2020 125.00p 132.50p 120.55p 126.87p 118208
29/04/2020 115.50p 118.50p 115.25p 115.50p 14852
28/04/2020 115.00p 117.25p 113.25p 115.50p 23076
27/04/2020 107.25p 117.11p 107.25p 115.00p 98616
24/04/2020 107.25p 109.07p 106.75p 107.25p 63188
23/04/2020 107.50p 107.94p 107.25p 107.25p 18280
22/04/2020 106.75p 108.10p 106.75p 107.50p 5868
21/04/2020 106.75p 108.25p 106.51p 106.75p 17288
20/04/2020 106.75p 108.38p 106.50p 106.75p 19528
17/04/2020 107.75p 108.50p 107.50p 108.00p 87084
16/04/2020 103.75p 108.40p 103.51p 107.75p 129092
15/04/2020 106.50p 106.95p 103.75p 103.75p 52160
14/04/2020 102.50p 107.50p 101.00p 106.50p 229816
09/04/2020 97.25p 100.00p 96.56p 100.00p 43580
08/04/2020 97.50p 98.75p 96.03p 97.25p 15796
07/04/2020 93.50p 98.97p 93.50p 97.50p 60756
06/04/2020 93.50p 94.50p 92.50p 93.50p 90940
03/04/2020 93.75p 94.98p 93.00p 93.50p 14460
02/04/2020 93.75p 94.75p 93.75p 93.75p 3788
01/04/2020 94.25p 94.25p 93.00p 93.75p 18680
31/03/2020 94.25p 96.79p 94.25p 94.25p 41344
30/03/2020 94.50p 94.70p 94.25p 94.25p 3720
27/03/2020 94.50p 95.00p 94.50p 94.50p 10656
26/03/2020 92.25p 95.33p 92.25p 94.50p 64848
25/03/2020 91.25p 93.98p 91.25p 92.25p 45700
24/03/2020 92.25p 93.00p 90.22p 91.25p 12700
23/03/2020 91.25p 92.61p 91.25p 92.25p 30188
20/03/2020 89.75p 95.00p 89.75p 91.25p 65816
19/03/2020 92.25p 92.98p 88.42p 89.75p 16112
18/03/2020 95.25p 95.49p 90.50p 92.75p 10084
17/03/2020 96.75p 97.00p 95.25p 95.25p 5944
16/03/2020 111.00p 112.45p 96.50p 96.75p 68456
13/03/2020 111.00p 112.47p 108.53p 111.00p 16848
12/03/2020 109.25p 112.25p 108.13p 111.00p 33736
11/03/2020 112.50p 113.97p 108.20p 109.25p 37256
10/03/2020 110.75p 113.13p 110.50p 112.50p 44972
09/03/2020 113.50p 113.50p 110.00p 110.75p 10312
06/03/2020 114.50p 114.50p 112.74p 113.50p 4360
05/03/2020 114.75p 115.32p 114.12p 114.50p 8264
04/03/2020 114.50p 115.50p 114.50p 114.75p 24564
03/03/2020 114.50p 115.26p 113.70p 114.50p 12140
02/03/2020 114.50p 115.50p 113.70p 114.50p 23916
28/02/2020 114.50p 115.50p 114.00p 114.75p 30952
27/02/2020 115.75p 115.75p 114.50p 114.50p 1264
26/02/2020 117.75p 117.75p 115.50p 115.75p 23904
25/02/2020 117.75p 118.15p 115.59p 117.75p 3496
24/02/2020 117.75p 117.75p 116.39p 117.75p 6352
21/02/2020 117.75p 119.61p 116.04p 117.75p 37884
20/02/2020 118.75p 118.75p 115.95p 117.75p 7272
19/02/2020 119.75p 120.50p 119.00p 119.50p 18704
18/02/2020 119.75p 119.75p 119.50p 119.75p 88
17/02/2020 119.00p 121.25p 119.00p 119.75p 14284
14/02/2020 119.00p 120.50p 119.00p 119.00p 5128
13/02/2020 119.00p 120.00p 119.00p 119.00p 3660
12/02/2020 119.00p 120.00p 118.50p 119.00p 4720
11/02/2020 118.75p 120.50p 118.75p 119.00p 25848
10/02/2020 120.00p 120.25p 118.75p 118.75p 12696
07/02/2020 120.25p 121.00p 120.00p 120.00p 180
06/02/2020 120.25p 121.25p 119.25p 120.25p 13912
05/02/2020 119.50p 121.25p 119.50p 120.25p 8000
04/02/2020 119.50p 122.00p 119.00p 119.50p 8304
03/02/2020 119.75p 120.50p 119.19p 119.50p 8484
31/01/2020 119.75p 120.50p 119.00p 119.00p 4384
30/01/2020 118.75p 121.25p 117.75p 119.75p 18236
29/01/2020 118.75p 119.75p 118.75p 118.75p 7136
28/01/2020 119.50p 119.56p 117.50p 118.75p 11964
27/01/2020 119.75p 121.24p 119.50p 119.50p 2168
24/01/2020 119.75p 121.75p 119.75p 119.75p 8400
23/01/2020 119.75p 121.75p 119.75p 119.75p 3132
22/01/2020 119.75p 120.50p 119.75p 119.75p 8000
21/01/2020 119.75p 121.75p 118.39p 119.75p 11328
20/01/2020 119.75p 121.75p 118.39p 119.75p 15788
17/01/2020 119.75p 121.75p 119.56p 119.75p 7484
16/01/2020 119.75p 122.00p 119.56p 119.75p 2780
15/01/2020 119.75p 121.81p 118.39p 119.75p 6168
14/01/2020 119.75p 121.68p 119.75p 119.75p 22716
13/01/2020 119.75p 121.55p 119.75p 119.75p 17416
10/01/2020 119.75p 121.48p 118.39p 119.75p 10464
09/01/2020 119.75p 122.00p 119.75p 119.75p 11588
08/01/2020 119.75p 121.48p 119.28p 119.75p 4792
07/01/2020 119.75p 121.48p 119.75p 119.75p 6560
06/01/2020 119.75p 121.53p 119.30p 119.75p 8236
03/01/2020 119.75p 121.54p 119.30p 119.75p 4992
02/01/2020 119.75p 121.55p 119.75p 119.75p 3808
31/12/2019 119.75p 121.75p 118.83p 119.75p 8468
30/12/2019 119.75p 121.50p 119.75p 119.75p 21636
27/12/2019 119.75p 121.04p 119.75p 119.75p 9592
24/12/2019 119.75p 121.04p 118.56p 119.75p 840
23/12/2019 119.75p 121.06p 118.56p 119.75p 8324
20/12/2019 119.75p 121.04p 118.56p 119.75p 6808
19/12/2019 119.75p 121.06p 118.56p 119.75p 8124
18/12/2019 119.75p 121.12p 118.56p 119.75p 2580
17/12/2019 118.50p 121.25p 118.50p 119.75p 8584
16/12/2019 119.50p 120.75p 118.50p 118.50p 19084
13/12/2019 118.75p 121.50p 118.75p 119.50p 73488
12/12/2019 118.75p 120.00p 118.50p 118.75p 4844
11/12/2019 118.75p 120.00p 118.06p 118.75p 2328
10/12/2019 118.75p 120.00p 118.06p 118.75p 2136
09/12/2019 119.00p 120.00p 118.75p 118.75p 2856
06/12/2019 119.00p 119.75p 119.00p 119.00p 3588
05/12/2019 119.00p 119.50p 118.00p 119.00p 44940
04/12/2019 119.00p 119.50p 119.00p 119.00p 2508
03/12/2019 119.00p 119.00p 118.00p 119.00p 20
02/12/2019 119.00p 120.00p 118.12p 119.00p 3528
29/11/2019 118.75p 119.68p 118.75p 119.00p 4200
28/11/2019 118.75p 119.68p 118.75p 118.75p 7672
27/11/2019 118.75p 119.75p 118.75p 118.75p 9728
26/11/2019 118.75p 119.18p 118.00p 118.75p 8824
25/11/2019 118.75p 118.75p 117.50p 118.75p 388
22/11/2019 118.75p 119.18p 118.75p 118.75p 6380
21/11/2019 118.75p 119.25p 118.75p 118.75p 180
20/11/2019 118.50p 119.24p 117.50p 118.75p 13596
19/11/2019 118.50p 119.47p 117.03p 118.50p 3960
18/11/2019 118.50p 119.49p 118.50p 118.50p 824
15/11/2019 118.50p 119.75p 118.50p 118.50p 3488
14/11/2019 118.50p 119.75p 118.50p 118.50p 716
13/11/2019 120.50p 121.00p 120.50p 120.50p 9724
12/11/2019 120.25p 121.00p 118.55p 120.50p 13852
11/11/2019 121.75p 121.75p 119.50p 120.25p 12724
08/11/2019 121.50p 121.50p 121.50p 121.50p 0
07/11/2019 121.50p 122.00p 121.20p 121.50p 6740
06/11/2019 121.50p 122.50p 121.50p 121.50p 18736
05/11/2019 120.25p 122.50p 119.59p 121.50p 12924
04/11/2019 120.25p 120.69p 119.59p 120.25p 19792
01/11/2019 120.25p 120.62p 120.25p 120.25p 400
31/10/2019 120.75p 120.75p 120.58p 120.75p 6660
30/10/2019 120.75p 120.75p 120.32p 120.75p 7000
29/10/2019 118.75p 121.50p 118.75p 120.75p 23588
28/10/2019 117.75p 120.09p 117.48p 118.75p 15212
25/10/2019 117.75p 117.75p 117.48p 117.75p 8392
24/10/2019 117.75p 117.75p 117.00p 117.75p 9672
23/10/2019 117.75p 117.75p 117.50p 117.75p 13960
22/10/2019 117.75p 118.50p 117.00p 117.75p 62376
21/10/2019 117.75p 117.75p 117.00p 117.75p 4884
18/10/2019 117.75p 117.75p 117.75p 117.75p 15572
17/10/2019 117.75p 117.75p 117.75p 117.75p 5636
16/10/2019 117.25p 117.75p 116.00p 117.25p 20808
15/10/2019 117.25p 117.25p 116.00p 117.25p 4000
14/10/2019 117.25p 118.47p 116.00p 117.25p 4888
11/10/2019 116.75p 118.50p 116.00p 117.25p 11864
10/10/2019 116.75p 116.75p 116.00p 116.75p 1184
09/10/2019 116.75p 116.75p 116.00p 116.75p 4640
08/10/2019 119.00p 119.00p 116.50p 116.75p 19100
07/10/2019 119.00p 119.00p 116.98p 119.00p 4000
04/10/2019 119.00p 119.00p 118.75p 119.00p 420
03/10/2019 118.75p 119.37p 117.50p 119.00p 10848
02/10/2019 120.50p 120.50p 117.50p 118.75p 3836
01/10/2019 121.75p 122.50p 120.50p 120.50p 17504
30/09/2019 121.25p 122.00p 121.25p 121.75p 38712
27/09/2019 121.00p 122.00p 120.42p 120.50p 20960
26/09/2019 121.00p 122.15p 120.00p 121.00p 24324
25/09/2019 123.50p 123.50p 121.25p 121.25p 22028
24/09/2019 125.13p 125.13p 123.25p 123.50p 28652
23/09/2019 124.50p 125.50p 123.89p 125.13p 14288
20/09/2019 122.00p 125.00p 122.00p 124.50p 26392
19/09/2019 117.50p 122.50p 117.50p 122.00p 53720
18/09/2019 118.50p 118.50p 117.30p 117.50p 33124
17/09/2019 114.00p 117.25p 113.36p 117.25p 46416
16/09/2019 113.75p 114.03p 113.25p 114.00p 4896
13/09/2019 113.75p 113.75p 113.22p 113.75p 6236
12/09/2019 113.75p 113.75p 113.00p 113.75p 22416
11/09/2019 114.00p 114.00p 112.60p 113.75p 2032
10/09/2019 114.00p 114.01p 114.00p 114.00p 2000
09/09/2019 114.00p 114.04p 114.00p 114.00p 5124
06/09/2019 114.00p 114.05p 114.00p 114.00p 1020
05/09/2019 114.00p 114.50p 112.59p 114.00p 38992
04/09/2019 114.00p 114.25p 114.00p 114.00p 2000
03/09/2019 114.00p 114.00p 113.00p 114.00p 1768
02/09/2019 114.50p 114.75p 113.00p 114.00p 5000
30/08/2019 116.00p 116.00p 114.00p 114.50p 4084
29/08/2019 116.00p 116.00p 116.00p 116.00p 3680
28/08/2019 116.00p 116.00p 116.00p 116.00p 1200
27/08/2019 116.00p 116.00p 114.55p 116.00p 404
23/08/2019 116.00p 116.00p 114.55p 116.00p 2848
22/08/2019 116.00p 116.00p 113.75p 116.00p 5460
21/08/2019 116.50p 116.50p 114.55p 116.00p 8304

*Close Price adjusted for both dividends and splits