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
05/05/2011 689.50p 693.00p 684.50p 688.50p 261575
04/05/2011 701.50p 703.50p 688.00p 688.50p 334776
03/05/2011 706.00p 713.50p 696.50p 701.00p 227808
28/04/2011 704.00p 712.50p 700.50p 703.50p 223283
27/04/2011 700.00p 706.00p 694.00p 698.00p 238306
26/04/2011 689.50p 700.00p 689.50p 699.50p 339728
21/04/2011 700.00p 705.00p 695.00p 702.50p 231601
20/04/2011 692.00p 700.00p 690.00p 699.00p 194407
19/04/2011 682.50p 689.00p 682.50p 685.50p 204039
18/04/2011 693.00p 693.00p 681.00p 681.00p 185340
15/04/2011 695.50p 700.00p 689.50p 694.00p 186922
14/04/2011 690.50p 697.50p 689.00p 694.50p 138691
13/04/2011 692.50p 695.50p 689.00p 693.00p 134039
12/04/2011 690.00p 697.00p 688.47p 691.50p 167951
11/04/2011 701.50p 705.00p 696.00p 698.00p 199753
08/04/2011 705.00p 706.00p 697.50p 701.00p 470637
07/04/2011 706.00p 706.50p 694.11p 701.50p 231345
06/04/2011 701.50p 714.50p 701.00p 709.00p 358044
05/04/2011 706.50p 713.00p 699.00p 707.50p 210883
04/04/2011 697.00p 712.50p 696.00p 706.00p 146936
01/04/2011 696.00p 710.50p 696.00p 701.50p 441198
31/03/2011 689.50p 695.50p 684.50p 692.00p 392400
30/03/2011 683.00p 689.50p 680.50p 688.00p 210095
29/03/2011 675.50p 678.00p 667.50p 678.00p 158672
28/03/2011 681.50p 684.50p 672.50p 674.50p 278052
25/03/2011 681.00p 683.50p 673.50p 681.50p 303823
24/03/2011 679.00p 684.00p 677.00p 683.00p 130696
23/03/2011 682.50p 687.50p 676.00p 678.00p 185456
22/03/2011 677.00p 690.00p 676.50p 686.00p 294441
21/03/2011 675.00p 680.50p 673.00p 676.50p 190571
18/03/2011 660.00p 691.00p 660.00p 671.50p 496885
17/03/2011 658.00p 665.00p 653.00p 661.00p 296625
16/03/2011 652.00p 656.50p 645.50p 656.00p 419241
15/03/2011 653.00p 656.00p 639.00p 646.50p 310269
14/03/2011 665.00p 679.00p 660.50p 661.50p 355663
11/03/2011 677.00p 677.00p 658.00p 668.00p 378917
10/03/2011 683.50p 688.50p 674.50p 675.50p 156381
09/03/2011 681.50p 690.00p 681.50p 688.00p 176138
08/03/2011 686.00p 688.00p 677.50p 681.50p 205989
07/03/2011 687.00p 691.00p 680.50p 684.00p 248648
04/03/2011 683.00p 696.50p 682.00p 688.00p 290546
03/03/2011 683.50p 688.00p 669.50p 687.50p 318879
02/03/2011 676.50p 680.00p 667.00p 677.50p 438167
01/03/2011 668.00p 675.50p 651.50p 675.50p 443440
28/02/2011 659.00p 661.50p 645.00p 650.50p 222023
25/02/2011 639.50p 650.50p 639.50p 644.00p 210256
24/02/2011 639.50p 645.00p 628.00p 635.50p 142946
23/02/2011 647.50p 652.50p 642.00p 645.00p 178535
22/02/2011 648.50p 649.00p 636.50p 645.50p 148335
21/02/2011 661.50p 664.00p 646.00p 649.50p 124488
18/02/2011 644.00p 666.50p 644.00p 661.50p 315371
17/02/2011 643.00p 645.50p 635.50p 644.00p 863015
16/02/2011 637.00p 642.50p 631.50p 642.50p 875065
15/02/2011 637.00p 643.50p 628.00p 636.00p 108819
14/02/2011 632.50p 638.00p 626.50p 635.50p 131474
11/02/2011 628.00p 636.50p 621.00p 635.50p 137091
10/02/2011 631.50p 634.50p 611.50p 631.00p 168789
09/02/2011 640.50p 640.50p 631.00p 634.00p 542470
08/02/2011 633.50p 642.00p 622.50p 638.00p 548097
07/02/2011 636.50p 644.00p 630.50p 633.00p 124400
04/02/2011 626.50p 637.00p 626.50p 635.00p 120770
03/02/2011 639.00p 639.50p 624.00p 629.50p 140078
02/02/2011 642.00p 656.50p 634.50p 638.50p 501473
01/02/2011 637.50p 644.50p 621.00p 642.50p 300500
31/01/2011 629.50p 635.00p 619.00p 635.00p 141758
28/01/2011 636.00p 637.00p 627.50p 630.50p 160299
27/01/2011 633.50p 638.00p 629.50p 633.50p 284549
26/01/2011 637.50p 639.00p 632.50p 634.50p 290286
25/01/2011 620.00p 637.50p 618.50p 634.00p 109086
24/01/2011 641.00p 644.00p 633.00p 635.50p 119036
21/01/2011 635.00p 643.50p 630.00p 639.00p 287315
20/01/2011 629.50p 650.50p 625.00p 637.00p 227735
19/01/2011 633.50p 636.00p 610.50p 632.00p 121741
18/01/2011 633.50p 639.50p 621.50p 634.00p 71605
17/01/2011 618.50p 631.00p 616.50p 630.50p 70270
14/01/2011 628.00p 628.00p 620.50p 627.50p 57344
13/01/2011 618.50p 633.50p 618.50p 632.00p 81650
12/01/2011 620.50p 627.50p 618.00p 622.50p 83199
11/01/2011 622.00p 628.00p 617.00p 617.50p 79387
10/01/2011 623.50p 629.50p 619.00p 620.50p 71617
07/01/2011 631.50p 632.50p 623.00p 625.50p 82690
06/01/2011 627.00p 634.00p 623.50p 631.00p 84965
05/01/2011 620.50p 628.50p 613.50p 628.50p 107382
04/01/2011 628.00p 635.50p 608.50p 622.50p 138655
31/12/2010 620.00p 629.00p 617.50p 629.00p 52317
30/12/2010 618.50p 620.50p 614.50p 619.00p 37930
29/12/2010 604.00p 622.00p 604.00p 619.00p 99797
24/12/2010 612.00p 612.00p 604.00p 605.00p 1421
23/12/2010 608.00p 615.00p 608.00p 611.50p 85626
22/12/2010 610.00p 620.00p 605.50p 608.50p 98542
21/12/2010 598.50p 610.50p 598.50p 608.00p 143284
20/12/2010 603.00p 609.00p 596.50p 603.00p 78820
17/12/2010 601.00p 612.50p 597.50p 602.00p 365119
16/12/2010 606.50p 608.00p 594.00p 597.50p 172316
15/12/2010 604.00p 607.00p 602.62p 606.50p 126680
14/12/2010 605.00p 607.50p 597.50p 604.00p 212627
13/12/2010 607.00p 612.00p 604.00p 608.00p 121572
10/12/2010 610.50p 617.00p 601.50p 605.50p 121126
09/12/2010 608.50p 618.50p 605.50p 609.50p 171944
08/12/2010 600.50p 608.00p 598.50p 601.00p 104045
07/12/2010 597.00p 611.00p 594.50p 602.50p 245105
06/12/2010 585.50p 600.00p 585.50p 595.00p 267414
03/12/2010 596.50p 596.50p 586.50p 590.50p 113049
02/12/2010 590.00p 596.50p 583.00p 592.50p 212683
01/12/2010 582.00p 596.00p 582.00p 590.00p 170277
30/11/2010 574.00p 587.50p 569.50p 583.00p 353523
29/11/2010 582.00p 585.00p 573.50p 573.50p 120289
26/11/2010 573.00p 580.00p 570.00p 575.00p 73073
25/11/2010 577.00p 582.50p 574.00p 579.00p 98260
24/11/2010 572.00p 580.00p 569.00p 574.50p 116358
23/11/2010 576.00p 579.00p 570.51p 571.50p 119892
22/11/2010 580.50p 583.00p 578.00p 578.00p 658987
19/11/2010 584.50p 584.50p 576.00p 578.00p 203296
18/11/2010 582.00p 584.50p 578.50p 582.00p 124277
17/11/2010 577.50p 583.00p 575.00p 578.50p 93223
16/11/2010 580.00p 589.50p 575.00p 579.50p 196431
15/11/2010 575.00p 580.50p 575.00p 579.50p 125526
12/11/2010 580.00p 583.00p 575.00p 578.00p 145764
11/11/2010 583.00p 588.00p 580.00p 584.00p 206386
10/11/2010 592.00p 593.00p 585.00p 589.00p 131507
09/11/2010 593.00p 593.00p 585.00p 590.50p 170241
08/11/2010 585.00p 593.00p 580.00p 586.00p 159534
05/11/2010 586.50p 591.68p 586.50p 591.50p 103907
04/11/2010 590.50p 593.00p 584.00p 590.00p 143538
03/11/2010 594.50p 594.50p 581.00p 582.50p 211294
02/11/2010 594.00p 595.50p 587.50p 588.50p 224497
01/11/2010 596.50p 599.00p 588.00p 592.50p 242018
29/10/2010 583.50p 593.00p 583.00p 592.00p 152951
28/10/2010 580.50p 596.00p 580.50p 587.00p 627388
27/10/2010 580.00p 583.50p 579.00p 579.00p 106942
26/10/2010 580.00p 585.00p 576.00p 584.50p 72099
25/10/2010 583.00p 589.50p 579.00p 581.00p 134086
22/10/2010 594.00p 594.00p 581.50p 583.00p 136355
21/10/2010 598.50p 598.50p 585.50p 592.50p 196977
20/10/2010 587.00p 604.00p 587.00p 597.00p 888275
19/10/2010 581.50p 591.50p 578.50p 581.00p 161977
18/10/2010 571.00p 582.00p 571.00p 579.50p 65505
15/10/2010 582.00p 582.00p 575.00p 576.50p 92953
14/10/2010 583.00p 584.00p 577.00p 579.50p 97376
13/10/2010 571.00p 582.00p 564.50p 575.00p 112597
12/10/2010 568.00p 573.00p 562.00p 566.00p 85477
11/10/2010 580.00p 582.50p 565.98p 579.50p 128852
08/10/2010 571.00p 572.00p 562.50p 567.00p 98080
07/10/2010 569.00p 587.50p 567.25p 578.50p 118811
06/10/2010 573.00p 579.45p 560.50p 572.00p 286090
05/10/2010 570.50p 573.50p 562.50p 571.00p 118175
04/10/2010 566.50p 571.50p 565.00p 568.00p 103066
01/10/2010 586.50p 588.50p 557.00p 564.50p 241299
30/09/2010 577.00p 582.25p 574.00p 577.50p 244587
29/09/2010 577.50p 581.00p 572.50p 579.00p 65450
28/09/2010 573.50p 583.00p 568.00p 580.00p 89745
27/09/2010 582.00p 582.00p 569.50p 572.00p 241912
24/09/2010 585.50p 585.50p 563.00p 577.00p 287826
23/09/2010 598.00p 598.00p 574.50p 583.00p 184447
22/09/2010 587.00p 594.50p 582.50p 591.00p 147556
21/09/2010 596.50p 600.00p 581.50p 582.50p 188379
20/09/2010 600.00p 600.50p 593.50p 600.00p 163773
17/09/2010 597.00p 604.00p 588.50p 589.00p 468603
16/09/2010 592.50p 592.50p 581.50p 582.00p 105457
15/09/2010 590.50p 595.00p 580.00p 587.00p 231550
14/09/2010 596.50p 600.00p 591.50p 594.50p 260602
13/09/2010 585.00p 598.00p 584.00p 593.00p 273899
10/09/2010 561.50p 585.00p 560.00p 583.00p 140059
09/09/2010 568.00p 575.50p 564.00p 565.00p 118183
08/09/2010 553.50p 571.50p 553.50p 567.50p 45118
07/09/2010 565.00p 569.00p 556.00p 561.00p 85573
06/09/2010 551.00p 575.50p 551.00p 574.00p 38323
03/09/2010 575.50p 578.00p 561.50p 569.00p 108546
02/09/2010 568.00p 578.00p 566.00p 575.50p 201723
01/09/2010 574.50p 574.50p 567.50p 571.00p 290276
31/08/2010 584.00p 585.50p 577.50p 578.50p 407673
27/08/2010 584.00p 590.00p 577.50p 588.50p 115701
26/08/2010 577.50p 588.00p 577.50p 582.50p 83049
25/08/2010 583.00p 583.00p 575.50p 577.00p 186678
24/08/2010 578.50p 589.50p 577.50p 581.50p 125978
23/08/2010 576.00p 591.50p 574.00p 585.50p 125299
20/08/2010 580.00p 583.50p 576.50p 578.00p 107536
19/08/2010 590.00p 595.50p 585.00p 585.50p 135558
18/08/2010 591.00p 594.00p 588.50p 591.00p 112350
17/08/2010 583.00p 595.00p 582.00p 595.00p 120933
16/08/2010 584.00p 587.00p 581.00p 585.50p 106739
13/08/2010 592.00p 594.00p 581.50p 585.50p 98580
12/08/2010 579.50p 590.00p 579.50p 586.00p 121822
11/08/2010 577.50p 582.50p 575.00p 580.00p 220737
10/08/2010 586.50p 594.00p 583.00p 584.50p 136859
09/08/2010 589.00p 592.50p 585.00p 592.50p 70625
06/08/2010 594.00p 594.50p 570.00p 584.50p 185893
05/08/2010 590.00p 595.00p 587.50p 589.50p 117799
04/08/2010 594.00p 601.50p 586.50p 593.50p 77471
03/08/2010 599.50p 599.50p 583.00p 593.00p 102434
02/08/2010 599.00p 604.00p 588.00p 597.50p 115452
30/07/2010 593.00p 593.00p 578.00p 590.50p 145203
29/07/2010 586.50p 592.00p 582.00p 585.50p 130361
28/07/2010 595.00p 603.00p 581.00p 589.50p 131414
27/07/2010 603.00p 603.00p 590.00p 590.50p 141491
26/07/2010 599.00p 603.00p 593.50p 598.00p 141930
23/07/2010 578.00p 591.50p 578.00p 591.00p 192105
22/07/2010 564.50p 583.50p 564.50p 583.00p 176181
21/07/2010 567.50p 579.00p 567.50p 570.50p 102598
20/07/2010 564.00p 573.50p 562.50p 567.50p 140581

*Close Price adjusted for both dividends and splits