Jardine Lloyd Thompson Group (JLT) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Lloyd Thompson Group

Date Open High Low Close* Volume
16/02/2012 665.50p 675.00p 655.50p 662.50p 98368
15/02/2012 674.50p 688.00p 661.00p 670.50p 256176
14/02/2012 674.50p 675.50p 665.00p 670.00p 63380
13/02/2012 673.50p 683.00p 671.50p 675.00p 83612
10/02/2012 671.50p 675.75p 669.00p 673.00p 89105
09/02/2012 680.00p 680.00p 666.50p 672.00p 94041
08/02/2012 690.00p 690.00p 663.50p 677.50p 69291
07/02/2012 690.50p 691.00p 681.59p 687.00p 99927
06/02/2012 662.00p 691.00p 654.50p 687.00p 104574
03/02/2012 698.50p 700.00p 686.50p 690.50p 182322
02/02/2012 693.50p 694.00p 680.50p 690.00p 171658
01/02/2012 685.50p 690.50p 668.00p 688.50p 254884
31/01/2012 679.50p 700.00p 679.50p 682.00p 364636
30/01/2012 685.00p 692.50p 673.50p 674.00p 115025
27/01/2012 689.50p 695.50p 683.50p 690.00p 34006
26/01/2012 691.00p 698.00p 677.00p 690.00p 84518
25/01/2012 694.00p 700.00p 680.50p 690.00p 92913
24/01/2012 695.00p 702.50p 688.50p 690.50p 107776
23/01/2012 698.50p 700.50p 683.50p 699.00p 132438
20/01/2012 694.50p 700.00p 689.50p 695.50p 59214
19/01/2012 688.00p 697.00p 687.00p 690.50p 81646
18/01/2012 692.50p 698.50p 679.00p 687.50p 93957
17/01/2012 698.00p 701.00p 685.50p 690.50p 67481
16/01/2012 695.00p 701.50p 688.50p 689.00p 80034
13/01/2012 699.00p 709.50p 697.00p 700.00p 90255
12/01/2012 696.50p 716.50p 696.50p 703.50p 154794
11/01/2012 696.50p 700.50p 672.00p 700.50p 95888
10/01/2012 676.00p 682.00p 666.00p 675.50p 79409
09/01/2012 677.00p 680.00p 665.50p 669.50p 116453
06/01/2012 672.50p 684.00p 663.00p 673.00p 104674
05/01/2012 684.50p 684.50p 667.86p 670.00p 149911
04/01/2012 701.00p 701.00p 673.00p 680.00p 185438
03/01/2012 701.00p 701.07p 684.90p 701.00p 148579
30/12/2011 700.00p 700.00p 679.50p 689.50p 60641
29/12/2011 696.00p 696.00p 682.50p 693.50p 74075
28/12/2011 696.50p 698.50p 683.00p 687.00p 63007
23/12/2011 683.50p 694.00p 674.00p 687.00p 25688
22/12/2011 680.00p 693.00p 678.00p 682.50p 87619
21/12/2011 674.50p 687.50p 673.00p 678.50p 225899
20/12/2011 648.50p 668.00p 646.00p 666.50p 157986
19/12/2011 641.00p 648.00p 640.50p 646.50p 143323
16/12/2011 645.00p 650.00p 635.00p 646.00p 523209
15/12/2011 637.50p 645.00p 636.50p 640.00p 212899
14/12/2011 637.50p 655.50p 630.50p 639.00p 224516
13/12/2011 639.00p 648.50p 629.50p 639.00p 224213
12/12/2011 651.50p 652.50p 634.00p 635.00p 245538
09/12/2011 665.00p 666.00p 647.00p 650.50p 375533
08/12/2011 675.50p 693.00p 659.00p 665.50p 339529
07/12/2011 680.00p 681.00p 664.00p 670.00p 208475
06/12/2011 665.00p 673.50p 662.50p 670.00p 247135
05/12/2011 672.50p 690.50p 667.50p 669.00p 251049
02/12/2011 661.50p 680.00p 660.50p 673.50p 177861
01/12/2011 669.50p 675.47p 645.50p 659.00p 356140
30/11/2011 650.00p 662.78p 641.50p 662.50p 596838
29/11/2011 668.00p 672.00p 655.50p 655.50p 336878
28/11/2011 645.00p 666.00p 640.00p 666.00p 198301
25/11/2011 655.00p 656.00p 628.89p 643.50p 275582
24/11/2011 661.00p 661.00p 628.43p 647.50p 105393
23/11/2011 654.00p 654.00p 651.50p 651.50p 225294
22/11/2011 654.00p 679.50p 643.50p 660.00p 314847
21/11/2011 674.00p 674.00p 653.50p 653.50p 349184
18/11/2011 688.50p 691.22p 666.50p 668.50p 324285
17/11/2011 699.00p 699.04p 685.57p 690.00p 234118
16/11/2011 704.50p 709.50p 695.00p 705.00p 195614
15/11/2011 700.00p 708.00p 695.00p 707.00p 258200
14/11/2011 718.50p 727.00p 699.50p 705.00p 327999
11/11/2011 720.00p 720.50p 701.00p 707.00p 382819
10/11/2011 705.50p 721.50p 702.00p 710.00p 328102
09/11/2011 721.00p 728.50p 709.00p 710.00p 464811
08/11/2011 732.00p 747.50p 720.50p 722.00p 682473
07/11/2011 745.00p 759.50p 732.50p 737.50p 223963
04/11/2011 771.50p 775.00p 752.00p 761.00p 77922
03/11/2011 752.00p 765.50p 743.00p 764.50p 136457
02/11/2011 737.50p 750.00p 730.28p 750.00p 156681
01/11/2011 710.00p 737.00p 701.00p 730.00p 316609
31/10/2011 744.00p 744.00p 713.00p 720.50p 178729
28/10/2011 773.50p 773.50p 727.50p 736.00p 163814
27/10/2011 745.50p 765.50p 733.50p 760.50p 254969
26/10/2011 714.50p 742.50p 706.00p 741.50p 160648
25/10/2011 717.50p 723.50p 709.50p 712.00p 171694
24/10/2011 711.50p 727.00p 702.00p 717.50p 157577
21/10/2011 703.00p 714.00p 695.00p 701.00p 181513
20/10/2011 694.00p 700.00p 689.50p 692.00p 241559
19/10/2011 693.00p 722.50p 675.00p 697.00p 680929
18/10/2011 675.00p 684.57p 669.50p 684.50p 254514
17/10/2011 683.50p 693.00p 674.00p 675.50p 107944
14/10/2011 680.00p 688.00p 673.00p 682.00p 176488
13/10/2011 669.50p 689.00p 661.51p 681.50p 262113
12/10/2011 668.00p 682.50p 665.00p 674.00p 127979
11/10/2011 659.00p 674.50p 658.00p 670.00p 131309
10/10/2011 658.00p 665.00p 655.00p 664.50p 134918
07/10/2011 655.50p 661.50p 649.50p 661.00p 211868
06/10/2011 639.50p 659.00p 639.50p 658.00p 258547
05/10/2011 636.00p 644.00p 621.00p 634.50p 179400
04/10/2011 626.00p 626.00p 615.50p 620.00p 181373
03/10/2011 623.00p 634.00p 623.00p 634.00p 149394
30/09/2011 639.50p 639.50p 627.50p 632.50p 153066
29/09/2011 645.50p 647.50p 639.50p 641.00p 216645
28/09/2011 645.00p 654.00p 643.50p 646.00p 343722
27/09/2011 653.50p 661.00p 643.50p 651.50p 227148
26/09/2011 642.50p 650.50p 629.00p 640.00p 230600
23/09/2011 660.50p 660.50p 635.50p 636.00p 139723
22/09/2011 651.00p 656.00p 636.00p 652.50p 162140
21/09/2011 658.00p 669.00p 658.00p 665.50p 119940
20/09/2011 650.00p 663.00p 647.00p 659.00p 94526
19/09/2011 661.00p 661.00p 647.00p 656.00p 165989
16/09/2011 665.50p 684.50p 660.50p 660.50p 452318
15/09/2011 670.00p 670.00p 619.00p 663.00p 347907
14/09/2011 614.50p 625.50p 606.50p 619.00p 159332
13/09/2011 625.00p 629.50p 616.00p 619.00p 145910
12/09/2011 608.50p 630.20p 604.00p 617.00p 62000
09/09/2011 635.00p 636.50p 616.00p 616.00p 112462
08/09/2011 636.50p 648.50p 631.00p 640.00p 118775
07/09/2011 639.00p 645.00p 632.50p 638.50p 166356
06/09/2011 635.00p 637.00p 625.00p 633.50p 130272
05/09/2011 649.50p 649.50p 625.50p 625.50p 157868
02/09/2011 655.00p 656.00p 640.00p 647.50p 102297
01/09/2011 664.50p 668.78p 654.00p 656.50p 200977
31/08/2011 644.00p 660.50p 644.00p 660.50p 127507
30/08/2011 643.00p 649.00p 633.00p 641.00p 152172
26/08/2011 639.50p 639.50p 628.00p 633.50p 148425
25/08/2011 633.50p 646.00p 633.50p 636.50p 185652
24/08/2011 620.50p 632.50p 613.50p 628.00p 130366
23/08/2011 608.50p 628.00p 608.50p 616.00p 155914
22/08/2011 596.50p 617.00p 596.50p 606.50p 103859
19/08/2011 597.00p 616.00p 590.50p 599.00p 283480
18/08/2011 610.00p 617.00p 592.00p 596.50p 154819
17/08/2011 607.50p 618.50p 603.00p 615.50p 113238
16/08/2011 609.50p 616.50p 601.00p 610.00p 130382
15/08/2011 604.50p 615.00p 601.50p 614.50p 159876
12/08/2011 590.00p 607.00p 577.50p 602.00p 253079
11/08/2011 588.00p 595.00p 563.00p 588.50p 353248
10/08/2011 596.00p 599.00p 568.00p 576.00p 338534
09/08/2011 588.00p 600.50p 562.00p 587.00p 322248
08/08/2011 601.00p 621.50p 590.00p 591.00p 272966
05/08/2011 606.50p 627.50p 599.50p 610.50p 237089
04/08/2011 638.50p 643.00p 612.65p 618.00p 272529
03/08/2011 627.50p 653.00p 624.45p 630.50p 217113
02/08/2011 652.50p 652.50p 630.00p 630.00p 257905
01/08/2011 646.00p 656.50p 644.00p 644.00p 226770
29/07/2011 634.50p 649.50p 634.50p 643.50p 211018
28/07/2011 642.50p 653.00p 639.00p 646.00p 245635
27/07/2011 654.00p 654.00p 642.00p 643.00p 136512
26/07/2011 656.50p 659.50p 647.50p 652.00p 162837
25/07/2011 649.50p 665.00p 648.00p 659.00p 140114
22/07/2011 667.50p 667.50p 649.50p 659.00p 155278
21/07/2011 650.50p 662.00p 647.50p 658.50p 186097
20/07/2011 642.00p 648.50p 634.50p 648.50p 162665
19/07/2011 631.50p 643.50p 625.50p 636.50p 153214
18/07/2011 638.00p 638.00p 629.00p 630.50p 213509
15/07/2011 643.50p 655.50p 641.00p 643.00p 441074
14/07/2011 657.00p 657.00p 642.50p 646.00p 199886
13/07/2011 649.00p 661.50p 649.00p 659.00p 139138
12/07/2011 651.00p 660.50p 647.50p 657.50p 205886
11/07/2011 671.00p 677.00p 649.00p 660.50p 223331
08/07/2011 684.00p 687.00p 673.00p 678.00p 100982
07/07/2011 683.00p 687.50p 677.50p 682.00p 102137
06/07/2011 686.00p 696.50p 677.50p 680.50p 146107
05/07/2011 683.00p 690.50p 683.00p 685.00p 165483
04/07/2011 684.50p 687.00p 682.00p 684.00p 154288
01/07/2011 681.50p 689.50p 678.00p 684.00p 188592
30/06/2011 672.50p 681.00p 666.36p 681.00p 329119
29/06/2011 657.00p 670.50p 656.50p 670.00p 258859
28/06/2011 652.00p 657.50p 644.50p 654.50p 477506
27/06/2011 645.00p 648.50p 639.00p 642.50p 235953
24/06/2011 670.50p 670.50p 645.50p 645.50p 333897
23/06/2011 672.00p 677.00p 662.00p 663.00p 191966
22/06/2011 679.50p 684.00p 668.00p 675.00p 103601
21/06/2011 682.50p 693.50p 673.50p 678.50p 211421
20/06/2011 675.00p 687.00p 670.50p 680.50p 298013
17/06/2011 675.00p 689.00p 675.00p 678.50p 469955
16/06/2011 679.50p 698.00p 670.00p 674.00p 184891
15/06/2011 687.50p 694.00p 681.00p 681.50p 219601
14/06/2011 679.50p 692.50p 672.00p 687.50p 178428
13/06/2011 676.50p 694.50p 673.00p 688.00p 242416
10/06/2011 683.00p 687.00p 672.50p 676.50p 109456
09/06/2011 680.00p 691.50p 680.00p 684.00p 136063
08/06/2011 685.00p 695.00p 681.00p 681.50p 270130
07/06/2011 681.50p 694.00p 681.50p 685.50p 146007
06/06/2011 684.50p 689.50p 681.00p 685.50p 169110
03/06/2011 686.00p 688.50p 679.00p 688.50p 133944
02/06/2011 685.00p 692.00p 683.50p 684.50p 430865
01/06/2011 699.50p 699.50p 686.50p 686.50p 159399
31/05/2011 686.50p 700.00p 685.00p 697.00p 200068
27/05/2011 690.50p 693.50p 685.00p 686.50p 103966
26/05/2011 684.50p 693.00p 682.50p 685.00p 186789
25/05/2011 677.00p 685.00p 677.00p 684.00p 105757
24/05/2011 684.00p 693.50p 678.00p 680.00p 134808
23/05/2011 682.50p 690.00p 675.50p 681.50p 158668
20/05/2011 697.00p 700.00p 689.00p 690.00p 139556
19/05/2011 697.50p 698.00p 690.00p 695.00p 146183
18/05/2011 692.50p 696.50p 685.50p 692.50p 112578
17/05/2011 704.50p 705.50p 689.50p 690.00p 187838
16/05/2011 698.50p 706.00p 691.00p 704.00p 645260
13/05/2011 705.00p 705.50p 700.00p 702.50p 102376
12/05/2011 697.50p 706.55p 697.00p 703.00p 242980
11/05/2011 702.50p 706.50p 696.50p 704.50p 206122
10/05/2011 692.50p 703.50p 692.50p 700.50p 113890
09/05/2011 692.50p 696.50p 688.00p 692.00p 132205
06/05/2011 690.00p 698.00p 684.00p 696.50p 131631

*Close Price adjusted for both dividends and splits