Jarvis Securities (JIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/11/2018 109.00p 111.25p 108.08p 110.75p 15920
01/11/2018 109.00p 109.00p 108.50p 109.00p 3224
31/10/2018 107.38p 108.75p 106.91p 108.50p 26000
30/10/2018 107.38p 108.50p 107.38p 107.38p 52
29/10/2018 108.12p 110.16p 107.38p 107.38p 8000
26/10/2018 108.12p 110.00p 106.30p 108.12p 22116
25/10/2018 108.12p 108.12p 104.63p 108.12p 46868
24/10/2018 113.00p 113.00p 107.50p 108.12p 27116
23/10/2018 109.38p 114.00p 109.38p 113.00p 24404
22/10/2018 109.12p 110.33p 109.00p 109.38p 16368
19/10/2018 109.12p 109.50p 109.12p 109.12p 10040
18/10/2018 109.12p 109.50p 109.12p 109.12p 6800
17/10/2018 108.75p 109.25p 108.62p 109.12p 12448
16/10/2018 108.50p 108.75p 108.00p 108.75p 13860
15/10/2018 107.25p 108.25p 107.25p 108.25p 2856
12/10/2018 104.00p 109.06p 104.00p 107.25p 23772
11/10/2018 107.50p 107.50p 102.55p 104.00p 55776
10/10/2018 119.00p 119.00p 109.87p 111.00p 76044
09/10/2018 121.50p 122.50p 118.00p 119.00p 20872
08/10/2018 124.75p 124.75p 121.50p 121.50p 16612
05/10/2018 127.25p 127.25p 124.75p 124.75p 11756
04/10/2018 127.25p 128.00p 126.64p 127.25p 9400
03/10/2018 128.25p 128.25p 127.00p 127.25p 23252
02/10/2018 127.50p 128.50p 126.56p 128.00p 16916
01/10/2018 127.50p 128.50p 126.50p 127.50p 696
28/09/2018 127.50p 128.50p 127.50p 127.50p 4400
27/09/2018 127.50p 127.50p 126.50p 127.50p 400
26/09/2018 124.25p 128.75p 124.25p 127.50p 34544
25/09/2018 124.25p 125.50p 123.05p 124.25p 5560
24/09/2018 125.50p 125.50p 123.05p 124.25p 14168
21/09/2018 125.50p 125.50p 125.10p 125.50p 6604
20/09/2018 125.50p 125.50p 125.25p 125.50p 2400
19/09/2018 125.50p 128.06p 125.25p 125.50p 10764
18/09/2018 125.50p 125.50p 125.25p 125.50p 8
17/09/2018 125.50p 126.50p 125.50p 125.50p 156
14/09/2018 125.50p 126.50p 125.25p 125.50p 8612
13/09/2018 127.00p 128.87p 125.10p 125.50p 21548
12/09/2018 127.00p 129.00p 126.25p 127.00p 8240
11/09/2018 127.00p 128.96p 126.25p 127.00p 3544
10/09/2018 125.00p 126.50p 125.00p 126.25p 10236
07/09/2018 124.25p 127.50p 123.89p 125.00p 11968
06/09/2018 124.25p 126.00p 123.25p 124.25p 1588
05/09/2018 124.25p 126.00p 123.50p 124.25p 5484
04/09/2018 123.00p 125.31p 121.05p 124.25p 26540
03/09/2018 123.00p 123.00p 121.05p 123.00p 3120
31/08/2018 123.00p 124.62p 123.00p 123.00p 2004
30/08/2018 122.50p 123.00p 121.05p 123.00p 13780
29/08/2018 123.00p 124.75p 123.00p 123.00p 1600
28/08/2018 123.00p 124.75p 123.00p 123.00p 9384
24/08/2018 123.00p 124.75p 121.56p 123.00p 15904
23/08/2018 121.25p 125.38p 121.25p 123.00p 32596
22/08/2018 121.25p 122.50p 121.00p 121.25p 6892
21/08/2018 119.38p 122.50p 119.38p 121.25p 11692
20/08/2018 117.88p 122.81p 117.00p 119.38p 18620
17/08/2018 116.50p 118.50p 114.49p 117.88p 22332
16/08/2018 116.38p 117.50p 113.94p 116.50p 14528
15/08/2018 114.00p 122.25p 112.54p 117.50p 77756
14/08/2018 114.00p 115.17p 113.75p 114.00p 26780
13/08/2018 114.00p 115.17p 113.75p 114.00p 15880
10/08/2018 112.87p 115.17p 112.87p 114.00p 5192
09/08/2018 113.37p 114.47p 111.91p 113.37p 8996
08/08/2018 113.37p 113.47p 111.54p 113.37p 38088
07/08/2018 114.25p 114.25p 111.50p 113.37p 26176
06/08/2018 114.00p 114.61p 113.63p 114.00p 11768
03/08/2018 114.50p 116.22p 112.75p 114.00p 21952
02/08/2018 114.37p 116.22p 113.39p 114.50p 10140
01/08/2018 113.75p 113.75p 112.50p 113.75p 696
31/07/2018 113.75p 115.00p 113.00p 113.75p 22192
30/07/2018 113.75p 114.37p 113.75p 113.75p 4360
27/07/2018 111.87p 113.75p 110.00p 113.75p 16904
26/07/2018 112.50p 112.50p 110.00p 111.87p 7140
25/07/2018 115.75p 115.75p 112.50p 112.50p 15312
24/07/2018 115.75p 115.75p 114.50p 115.75p 8000
23/07/2018 115.75p 115.75p 115.75p 115.75p 0
20/07/2018 112.50p 117.57p 112.50p 115.75p 70064
19/07/2018 115.00p 115.00p 110.00p 112.50p 104896
18/07/2018 117.12p 117.75p 115.75p 117.75p 9420
17/07/2018 116.25p 117.50p 115.25p 117.12p 16716
16/07/2018 116.25p 117.50p 115.25p 116.25p 19244
13/07/2018 116.75p 117.50p 116.03p 116.25p 2160
12/07/2018 118.75p 118.75p 114.25p 116.75p 36536
11/07/2018 118.75p 119.72p 117.89p 118.75p 6256
10/07/2018 122.75p 122.75p 118.75p 118.75p 40928
09/07/2018 122.75p 123.57p 121.61p 122.75p 6440
06/07/2018 122.50p 123.08p 121.50p 122.75p 8996
05/07/2018 122.75p 122.75p 121.69p 122.50p 4128
04/07/2018 122.25p 124.00p 121.89p 122.75p 5192
03/07/2018 122.25p 122.25p 121.55p 122.25p 9832
02/07/2018 122.75p 123.00p 121.65p 122.25p 21688
29/06/2018 122.75p 122.75p 122.75p 122.75p 12424
28/06/2018 122.75p 123.50p 122.75p 122.75p 4448
27/06/2018 122.75p 123.50p 122.55p 122.75p 16504
26/06/2018 122.75p 122.75p 122.05p 122.75p 220
25/06/2018 123.00p 123.27p 122.16p 122.75p 9608
22/06/2018 123.25p 123.27p 122.05p 123.00p 6960
21/06/2018 123.25p 123.30p 122.55p 123.25p 24628
20/06/2018 123.00p 123.40p 122.80p 123.25p 13092
19/06/2018 125.75p 125.75p 121.25p 123.00p 14292
18/06/2018 125.25p 125.75p 124.50p 125.75p 5124
15/06/2018 123.25p 125.80p 123.25p 125.25p 25880
14/06/2018 127.00p 127.58p 122.51p 123.25p 59300
13/06/2018 127.75p 127.75p 126.50p 127.00p 3420
12/06/2018 127.25p 128.43p 126.00p 127.75p 10820
11/06/2018 128.75p 128.75p 126.00p 127.25p 13560
08/06/2018 126.75p 128.75p 126.75p 128.75p 11948
07/06/2018 125.75p 127.50p 125.75p 126.75p 1332
06/06/2018 123.75p 125.75p 122.58p 125.75p 13600
05/06/2018 123.75p 123.75p 122.55p 123.75p 6652
04/06/2018 125.75p 125.75p 122.50p 123.75p 40772
01/06/2018 125.75p 125.75p 124.50p 125.75p 17712
31/05/2018 126.50p 126.50p 125.00p 125.75p 8544
30/05/2018 126.50p 127.50p 125.55p 126.50p 4876
29/05/2018 126.50p 126.50p 126.50p 126.50p 0
25/05/2018 126.50p 127.50p 125.50p 126.50p 24100
24/05/2018 126.50p 127.30p 126.50p 126.50p 1600
23/05/2018 126.50p 126.50p 126.50p 126.50p 0
22/05/2018 126.00p 127.30p 125.00p 126.50p 7520
21/05/2018 127.75p 127.75p 125.00p 126.00p 28632
18/05/2018 128.75p 130.00p 126.50p 127.75p 6956
17/05/2018 130.50p 130.50p 127.50p 128.75p 10112
16/05/2018 129.00p 130.50p 128.83p 130.00p 24336
15/05/2018 129.00p 129.50p 128.81p 129.00p 1308
14/05/2018 129.00p 129.72p 128.75p 129.00p 35824
11/05/2018 128.00p 129.00p 127.55p 129.00p 17992
10/05/2018 128.00p 128.50p 127.17p 128.00p 15312
09/05/2018 125.75p 128.25p 125.25p 128.00p 25040
08/05/2018 126.25p 126.25p 125.05p 125.75p 9680
04/05/2018 127.25p 127.25p 123.75p 125.75p 34912
03/05/2018 127.25p 129.50p 126.50p 128.00p 9776
02/05/2018 128.00p 128.00p 126.50p 127.25p 19620
01/05/2018 123.75p 128.60p 123.75p 128.00p 29160
30/04/2018 127.00p 127.00p 122.75p 123.75p 48944
27/04/2018 126.50p 128.00p 125.44p 127.00p 3284
26/04/2018 127.00p 127.00p 125.75p 126.50p 1760
25/04/2018 127.00p 127.50p 125.50p 127.00p 23788
24/04/2018 125.50p 127.50p 124.50p 127.00p 6400
23/04/2018 125.50p 126.25p 124.50p 125.50p 5800
20/04/2018 124.25p 126.87p 124.25p 125.50p 38736
19/04/2018 124.25p 125.25p 123.65p 124.25p 8328
18/04/2018 124.25p 125.50p 123.90p 124.25p 13840
17/04/2018 124.25p 125.47p 123.87p 124.25p 2576
16/04/2018 124.25p 125.47p 123.54p 124.25p 2012
13/04/2018 124.25p 125.50p 123.54p 124.25p 3916
12/04/2018 124.25p 124.25p 123.00p 124.25p 32536
11/04/2018 124.50p 125.50p 123.53p 124.25p 4872
10/04/2018 118.25p 125.29p 117.31p 124.50p 60316
09/04/2018 116.75p 119.45p 116.38p 118.25p 21736
06/04/2018 117.00p 118.22p 115.39p 116.75p 90960
05/04/2018 118.75p 118.75p 116.00p 117.00p 14744
04/04/2018 119.12p 119.12p 117.00p 118.75p 36000
03/04/2018 123.00p 123.00p 116.75p 119.12p 47752
29/03/2018 122.38p 122.38p 121.00p 122.38p 2632
28/03/2018 123.50p 124.47p 121.64p 122.38p 38516
27/03/2018 123.75p 124.47p 122.50p 123.50p 15576
26/03/2018 125.50p 127.00p 123.75p 123.75p 18868
23/03/2018 125.50p 125.50p 124.05p 125.50p 6784
22/03/2018 125.50p 126.75p 125.50p 125.50p 7144
21/03/2018 125.50p 127.00p 124.63p 125.50p 30980
20/03/2018 126.00p 127.11p 123.50p 125.50p 16896
19/03/2018 126.00p 127.00p 125.25p 126.00p 33956
16/03/2018 126.75p 127.00p 125.75p 126.00p 17580
15/03/2018 126.75p 127.97p 126.75p 126.75p 2732
14/03/2018 126.50p 127.97p 124.50p 126.75p 20332
13/03/2018 127.25p 128.00p 125.75p 126.50p 14852
12/03/2018 127.25p 128.00p 126.55p 127.25p 16248
09/03/2018 127.25p 128.00p 126.55p 127.25p 6540
08/03/2018 126.50p 128.00p 125.50p 127.25p 10964
07/03/2018 128.25p 129.00p 125.53p 126.50p 13888
06/03/2018 126.75p 128.50p 125.50p 128.25p 30248
05/03/2018 126.75p 127.00p 125.38p 126.75p 18912
02/03/2018 129.00p 129.00p 125.66p 126.75p 21404
01/03/2018 130.75p 133.62p 129.00p 129.00p 12700
28/02/2018 129.50p 132.50p 128.46p 130.75p 27820
27/02/2018 128.00p 130.00p 128.00p 129.50p 24200
26/02/2018 126.25p 128.67p 125.89p 128.00p 24308
23/02/2018 127.50p 127.50p 126.25p 126.25p 17724
22/02/2018 128.00p 128.50p 126.64p 127.50p 19820
21/02/2018 124.75p 128.75p 124.75p 128.00p 31392
20/02/2018 124.50p 126.50p 122.00p 124.75p 34488
19/02/2018 123.00p 127.50p 123.00p 124.50p 84532
16/02/2018 122.50p 124.47p 121.75p 123.00p 58516
15/02/2018 126.25p 126.25p 113.00p 122.50p 289912
14/02/2018 131.25p 135.00p 131.25p 134.25p 42556
13/02/2018 129.25p 131.25p 129.25p 130.25p 3400
12/02/2018 127.25p 130.00p 125.60p 129.25p 26984
09/02/2018 129.00p 130.00p 127.25p 127.25p 16172
08/02/2018 128.75p 130.00p 128.75p 129.00p 10072
07/02/2018 125.00p 130.14p 125.00p 129.75p 39652
06/02/2018 125.50p 126.50p 115.62p 125.00p 107008
05/02/2018 132.00p 132.00p 127.50p 128.50p 19620
02/02/2018 132.00p 134.00p 131.08p 132.00p 9740
01/02/2018 132.00p 133.25p 132.00p 132.00p 0
31/01/2018 133.25p 133.75p 133.25p 133.25p 14952
30/01/2018 133.75p 133.75p 131.50p 133.75p 8000
29/01/2018 132.75p 135.01p 131.84p 133.75p 9044
26/01/2018 132.75p 133.50p 132.75p 132.75p 4000
25/01/2018 136.00p 136.00p 131.75p 132.75p 48380
24/01/2018 136.00p 136.40p 135.50p 136.00p 4336
23/01/2018 135.00p 136.00p 135.00p 136.00p 16100
22/01/2018 132.50p 135.93p 132.50p 135.00p 15340

*Close Price adjusted for both dividends and splits