Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2019 116.50p 116.75p 114.55p 116.50p 6440
19/08/2019 116.50p 116.75p 116.50p 116.50p 344
16/08/2019 117.25p 117.25p 114.50p 116.50p 4800
15/08/2019 117.50p 117.50p 115.00p 117.25p 2016
14/08/2019 117.75p 118.18p 117.75p 117.75p 2400
13/08/2019 117.75p 118.23p 116.05p 117.75p 4760
12/08/2019 119.25p 119.25p 116.00p 117.75p 10880
09/08/2019 119.25p 119.62p 117.50p 119.25p 5336
08/08/2019 120.00p 120.21p 117.50p 119.25p 22256
07/08/2019 120.00p 120.21p 119.50p 120.00p 8404
06/08/2019 120.00p 120.25p 120.00p 120.00p 7100
05/08/2019 120.00p 120.70p 119.38p 120.00p 12192
02/08/2019 120.00p 120.70p 120.00p 120.00p 6344
01/08/2019 118.25p 121.50p 118.25p 120.00p 30620
31/07/2019 118.25p 119.92p 118.25p 118.25p 7004
30/07/2019 117.50p 120.00p 117.50p 119.00p 47004
29/07/2019 117.50p 118.12p 117.50p 117.50p 14272
26/07/2019 117.50p 118.50p 117.50p 118.00p 40200
25/07/2019 117.50p 117.50p 115.05p 117.50p 5600
24/07/2019 117.50p 119.00p 117.50p 117.50p 3476
23/07/2019 118.75p 119.50p 115.05p 117.50p 7152
22/07/2019 115.00p 119.75p 113.83p 118.75p 50072
19/07/2019 115.25p 115.60p 115.00p 115.00p 1200
18/07/2019 114.00p 120.50p 113.80p 115.25p 62100
17/07/2019 110.00p 111.50p 110.00p 110.50p 8712
16/07/2019 110.00p 110.00p 110.00p 110.00p 13380
15/07/2019 110.00p 110.98p 109.54p 110.00p 7932
12/07/2019 110.00p 110.98p 109.54p 110.00p 11496
11/07/2019 109.25p 111.00p 109.25p 110.00p 9884
10/07/2019 109.25p 110.06p 109.25p 109.25p 17888
09/07/2019 109.25p 110.06p 108.76p 109.25p 4540
08/07/2019 108.75p 110.03p 108.25p 109.25p 16792
05/07/2019 108.75p 109.35p 108.03p 108.75p 5944
04/07/2019 108.75p 109.35p 108.75p 108.75p 7116
03/07/2019 108.75p 109.37p 108.75p 108.75p 2912
02/07/2019 108.75p 109.50p 108.03p 108.75p 9480
01/07/2019 108.75p 109.57p 107.50p 108.75p 15680
28/06/2019 110.00p 111.12p 107.50p 108.75p 8648
27/06/2019 110.00p 110.00p 110.00p 110.00p 0
26/06/2019 111.25p 111.37p 110.00p 110.00p 9368
25/06/2019 113.25p 113.25p 110.00p 111.25p 13492
24/06/2019 113.25p 113.25p 112.00p 113.25p 9680
21/06/2019 113.25p 113.25p 113.25p 113.25p 0
20/06/2019 113.25p 113.25p 112.00p 113.25p 1372
19/06/2019 113.25p 113.25p 112.00p 113.25p 8956
18/06/2019 113.25p 113.25p 113.15p 113.25p 12172
17/06/2019 113.25p 113.36p 113.25p 113.25p 2976
14/06/2019 113.25p 113.37p 112.00p 113.25p 4064
13/06/2019 113.25p 113.43p 112.00p 113.25p 3596
12/06/2019 113.25p 113.50p 113.25p 113.25p 3744
11/06/2019 113.25p 115.00p 112.00p 113.25p 3952
10/06/2019 113.25p 113.75p 113.25p 113.25p 3792
07/06/2019 113.25p 113.75p 111.50p 113.25p 12424
06/06/2019 113.25p 113.25p 111.56p 113.25p 76828
05/06/2019 113.25p 113.25p 113.25p 113.25p 2672
04/06/2019 113.75p 113.75p 112.50p 113.25p 10624
03/06/2019 115.00p 116.87p 112.50p 113.75p 20420
31/05/2019 116.25p 117.12p 113.14p 115.00p 22756
30/05/2019 117.00p 117.12p 116.25p 116.25p 3932
29/05/2019 117.25p 117.75p 116.64p 117.00p 2300
28/05/2019 117.50p 117.50p 117.00p 117.25p 3496
24/05/2019 118.50p 118.50p 117.50p 117.50p 7632
23/05/2019 117.75p 118.50p 117.75p 118.50p 2536
22/05/2019 117.75p 117.75p 117.62p 117.75p 4000
21/05/2019 117.75p 117.75p 117.50p 117.75p 1704
20/05/2019 118.00p 118.00p 117.50p 117.75p 2228
17/05/2019 120.00p 120.00p 118.00p 118.00p 3092
16/05/2019 121.00p 121.00p 118.58p 120.00p 6896
15/05/2019 120.75p 123.50p 119.55p 121.50p 7968
14/05/2019 120.75p 122.05p 118.55p 120.75p 5252
13/05/2019 120.75p 122.05p 119.00p 120.75p 4832
10/05/2019 120.00p 120.75p 119.00p 120.75p 6088
09/05/2019 120.00p 120.50p 120.00p 120.00p 3688
08/05/2019 120.00p 122.00p 120.00p 120.00p 1100
07/05/2019 116.00p 122.50p 115.56p 120.00p 33872
03/05/2019 115.25p 117.44p 115.25p 116.00p 11372
02/05/2019 115.25p 115.55p 114.16p 115.25p 11764
01/05/2019 115.25p 115.60p 115.25p 115.25p 2380
30/04/2019 115.25p 115.60p 114.16p 115.25p 4216
29/04/2019 115.25p 116.22p 115.25p 115.25p 4932
26/04/2019 115.25p 116.22p 114.54p 115.25p 17940
25/04/2019 115.25p 116.22p 114.31p 115.25p 21520
24/04/2019 115.25p 116.50p 114.26p 115.25p 16116
23/04/2019 115.25p 116.50p 114.08p 115.25p 21884
18/04/2019 115.25p 115.63p 114.08p 115.25p 9156
17/04/2019 115.25p 115.63p 115.00p 115.25p 13860
16/04/2019 115.50p 115.88p 114.00p 115.25p 53084
15/04/2019 115.50p 116.00p 113.56p 115.50p 16404
12/04/2019 115.50p 115.87p 113.55p 115.50p 14824
11/04/2019 115.50p 116.00p 113.76p 115.50p 8172
10/04/2019 114.75p 116.00p 114.75p 115.50p 1428
09/04/2019 114.75p 116.00p 113.29p 114.75p 3632
08/04/2019 114.75p 116.12p 113.13p 114.75p 123008
05/04/2019 114.75p 115.50p 113.05p 114.75p 33576
04/04/2019 114.25p 115.50p 113.25p 114.75p 10680
03/04/2019 116.25p 116.25p 113.41p 114.75p 44720
02/04/2019 116.25p 116.62p 116.25p 116.25p 404
01/04/2019 117.50p 117.50p 115.05p 116.25p 11080
29/03/2019 114.13p 117.50p 114.13p 116.88p 17780
28/03/2019 114.37p 114.75p 112.50p 113.75p 69000
27/03/2019 120.25p 120.25p 114.37p 114.37p 24800
26/03/2019 120.25p 121.00p 118.13p 120.25p 5652
25/03/2019 120.00p 121.22p 118.05p 120.25p 26248
22/03/2019 120.00p 121.22p 120.00p 120.00p 4840
21/03/2019 120.00p 121.22p 117.55p 120.00p 5844
20/03/2019 119.38p 120.87p 117.50p 120.00p 5560
19/03/2019 125.00p 125.00p 119.38p 119.38p 26896
18/03/2019 125.00p 126.50p 122.50p 125.00p 30768
15/03/2019 125.00p 126.63p 123.50p 125.00p 20000
14/03/2019 123.75p 126.94p 123.50p 125.00p 17472
13/03/2019 125.00p 125.00p 122.50p 123.75p 13228
12/03/2019 125.00p 125.75p 123.04p 125.00p 9084
11/03/2019 125.00p 126.50p 123.04p 125.00p 3424
08/03/2019 126.25p 126.75p 125.00p 125.00p 8956
07/03/2019 128.25p 129.75p 122.50p 126.25p 19932
06/03/2019 128.25p 128.75p 128.25p 128.25p 19780
05/03/2019 128.25p 128.25p 126.55p 128.25p 19464
04/03/2019 127.25p 128.75p 126.63p 128.25p 11152
01/03/2019 127.25p 128.50p 126.06p 127.25p 6756
28/02/2019 127.25p 127.25p 127.25p 127.25p 0
27/02/2019 126.75p 127.50p 126.00p 127.25p 26440
26/02/2019 126.75p 127.50p 126.75p 126.75p 20
25/02/2019 126.00p 127.00p 126.00p 126.75p 14492
22/02/2019 126.00p 127.00p 125.25p 126.00p 3520
21/02/2019 128.00p 128.00p 126.00p 126.00p 2632
20/02/2019 128.00p 129.12p 126.25p 128.00p 4340
19/02/2019 128.25p 129.25p 128.00p 128.00p 1920
18/02/2019 128.25p 129.50p 127.53p 128.25p 18564
15/02/2019 128.25p 129.75p 127.53p 128.25p 42652
14/02/2019 127.75p 130.00p 127.40p 127.75p 11064
13/02/2019 126.50p 130.00p 126.50p 128.00p 28172
12/02/2019 125.25p 127.50p 125.25p 126.50p 7840
11/02/2019 125.75p 127.50p 125.05p 125.25p 40840
08/02/2019 123.75p 127.00p 123.75p 125.75p 41876
07/02/2019 125.25p 126.75p 123.55p 123.75p 47456
06/02/2019 121.88p 126.00p 121.88p 125.25p 50184
05/02/2019 121.88p 121.88p 121.88p 121.88p 0
04/02/2019 121.88p 123.75p 120.14p 121.88p 16332
01/02/2019 121.88p 123.00p 121.88p 121.88p 4064
31/01/2019 121.75p 122.87p 121.75p 122.87p 16372
30/01/2019 120.00p 122.50p 120.00p 121.75p 4696
29/01/2019 117.50p 118.50p 117.50p 117.50p 4512
28/01/2019 118.75p 118.75p 115.39p 117.50p 2392
25/01/2019 118.75p 118.75p 118.50p 118.75p 2524
24/01/2019 118.75p 118.75p 117.50p 118.75p 10212
23/01/2019 118.75p 118.75p 117.00p 118.75p 12740
22/01/2019 117.50p 119.12p 117.50p 118.75p 2476
21/01/2019 117.50p 117.50p 115.25p 117.50p 3064
18/01/2019 116.88p 119.00p 115.25p 117.50p 13504
17/01/2019 116.88p 118.12p 115.25p 116.88p 524
16/01/2019 116.88p 118.12p 116.88p 116.88p 1000
15/01/2019 116.25p 116.88p 116.25p 116.88p 9504
14/01/2019 116.25p 116.25p 116.25p 116.25p 0
11/01/2019 116.25p 116.69p 115.05p 116.25p 4184
10/01/2019 116.25p 116.75p 116.25p 116.25p 400
09/01/2019 116.25p 116.75p 115.05p 116.25p 504
08/01/2019 115.75p 116.80p 115.75p 116.25p 120
07/01/2019 115.25p 117.12p 114.00p 115.75p 6432
04/01/2019 116.25p 117.15p 115.00p 115.25p 6904
03/01/2019 116.25p 116.25p 115.28p 116.25p 4000
02/01/2019 116.25p 117.21p 115.28p 116.25p 6052
31/12/2018 116.25p 117.25p 116.21p 116.25p 2760
28/12/2018 116.25p 117.21p 116.25p 116.25p 1000
27/12/2018 116.50p 117.25p 116.25p 116.25p 1920
24/12/2018 116.50p 117.25p 116.50p 116.50p 428
21/12/2018 112.50p 117.50p 112.50p 116.50p 15076
20/12/2018 115.63p 115.63p 112.50p 112.50p 12652
19/12/2018 115.63p 116.25p 115.63p 115.63p 140
18/12/2018 115.63p 116.50p 113.75p 115.63p 2852
17/12/2018 116.88p 118.62p 116.00p 116.00p 8956
14/12/2018 116.88p 116.88p 116.75p 116.88p 5804
13/12/2018 116.88p 116.88p 116.75p 116.88p 2560
12/12/2018 118.25p 118.25p 116.50p 116.88p 11156
11/12/2018 118.25p 119.94p 116.85p 118.25p 6924
10/12/2018 118.25p 120.00p 117.00p 118.25p 6464
07/12/2018 118.25p 120.00p 116.91p 118.25p 10384
06/12/2018 117.62p 120.00p 116.91p 118.25p 104012
05/12/2018 117.62p 118.75p 116.75p 117.62p 2416
04/12/2018 118.12p 118.75p 118.12p 118.12p 244
03/12/2018 118.12p 118.75p 118.12p 118.12p 6628
30/11/2018 121.25p 122.38p 117.62p 118.12p 19220
29/11/2018 122.13p 122.38p 120.25p 121.25p 1484
28/11/2018 122.13p 122.13p 120.14p 122.13p 4000
27/11/2018 120.62p 122.13p 120.50p 122.13p 12000
26/11/2018 120.62p 120.62p 120.25p 120.62p 4672
23/11/2018 120.62p 120.62p 120.05p 120.62p 5948
22/11/2018 119.38p 121.25p 117.75p 120.62p 7568
21/11/2018 121.25p 121.25p 119.00p 119.38p 15368
20/11/2018 121.25p 121.25p 121.25p 121.25p 0
19/11/2018 121.25p 122.50p 120.05p 121.25p 5688
16/11/2018 122.00p 122.00p 120.05p 121.25p 5200
15/11/2018 125.75p 125.75p 122.00p 122.00p 18000
14/11/2018 127.00p 128.00p 125.44p 127.00p 17300
13/11/2018 128.25p 129.00p 125.00p 127.00p 43628
12/11/2018 126.75p 130.00p 126.62p 128.25p 41656
09/11/2018 125.75p 127.80p 124.60p 126.75p 47688
08/11/2018 115.50p 125.75p 115.50p 125.75p 77668
07/11/2018 111.00p 115.25p 111.00p 115.25p 26184
06/11/2018 111.00p 112.00p 111.00p 111.00p 3448
05/11/2018 111.00p 112.00p 111.00p 111.00p 1844

*Close Price adjusted for both dividends and splits