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
19/07/2010 563.00p 569.50p 563.00p 564.50p 94211
16/07/2010 566.00p 575.50p 564.50p 566.00p 195712
15/07/2010 565.50p 573.50p 560.50p 567.50p 183021
14/07/2010 565.50p 566.00p 556.00p 564.50p 116003
13/07/2010 560.00p 563.00p 557.50p 562.00p 59828
12/07/2010 555.50p 558.50p 552.00p 554.00p 33272
09/07/2010 559.00p 561.00p 548.00p 555.50p 99680
08/07/2010 544.00p 555.00p 542.00p 554.00p 127307
07/07/2010 531.00p 538.50p 522.50p 538.00p 189660
06/07/2010 524.00p 531.00p 523.00p 530.50p 226188
05/07/2010 526.50p 531.00p 522.00p 525.00p 94529
02/07/2010 522.50p 530.00p 521.50p 527.50p 181710
01/07/2010 519.00p 524.50p 515.50p 521.50p 1089669
30/06/2010 528.00p 529.50p 519.50p 525.50p 326208
29/06/2010 535.00p 539.50p 523.50p 523.50p 208628
28/06/2010 547.50p 547.50p 539.00p 543.50p 191181
25/06/2010 552.00p 553.50p 535.50p 540.00p 403602
24/06/2010 565.00p 565.00p 551.00p 553.50p 162193
23/06/2010 577.00p 577.00p 560.50p 563.00p 196236
22/06/2010 582.50p 586.50p 574.00p 575.00p 520875
21/06/2010 580.00p 584.50p 574.00p 582.50p 359853
18/06/2010 574.50p 580.00p 569.50p 576.50p 713449
17/06/2010 575.00p 581.00p 568.75p 576.00p 334615
16/06/2010 573.50p 573.50p 560.50p 571.50p 327704
15/06/2010 560.00p 567.50p 555.74p 567.50p 294331
14/06/2010 556.00p 562.50p 556.00p 561.50p 379010
11/06/2010 559.00p 566.50p 551.50p 558.50p 233354
10/06/2010 545.00p 559.50p 545.00p 559.50p 117840
09/06/2010 560.00p 560.00p 548.00p 554.00p 168369
08/06/2010 557.00p 560.00p 548.50p 552.50p 235120
07/06/2010 543.00p 560.00p 543.00p 558.00p 298498
04/06/2010 568.50p 568.50p 551.50p 555.00p 342574
03/06/2010 563.00p 570.00p 561.50p 565.00p 146551
02/06/2010 560.50p 564.00p 554.50p 562.50p 220296
01/06/2010 560.00p 563.50p 549.50p 561.50p 243906
28/05/2010 570.00p 570.00p 554.00p 554.50p 237594
27/05/2010 561.00p 567.00p 557.00p 564.50p 399483
26/05/2010 557.50p 560.50p 550.50p 555.00p 169536
25/05/2010 553.50p 553.50p 544.50p 548.00p 249256
24/05/2010 566.50p 566.50p 556.50p 560.00p 126696
21/05/2010 562.50p 566.50p 556.50p 559.00p 352414
20/05/2010 574.00p 574.00p 565.50p 565.50p 240443
19/05/2010 573.50p 579.50p 567.00p 568.50p 371827
18/05/2010 582.00p 582.00p 562.50p 579.00p 255197
17/05/2010 573.50p 578.00p 564.00p 570.50p 218978
14/05/2010 580.00p 581.67p 568.00p 575.50p 336252
13/05/2010 601.00p 604.50p 575.00p 579.00p 542617
12/05/2010 557.00p 597.50p 557.00p 585.50p 588675
11/05/2010 548.00p 555.00p 541.00p 555.00p 253840
10/05/2010 538.00p 558.00p 537.50p 556.00p 460013
07/05/2010 534.50p 537.50p 513.00p 521.00p 310238
06/05/2010 543.00p 548.97p 535.50p 539.50p 413177
05/05/2010 556.00p 556.00p 540.00p 545.50p 627990
04/05/2010 558.00p 558.00p 550.50p 553.50p 452584
30/04/2010 553.50p 557.50p 553.50p 554.50p 193711
29/04/2010 542.50p 555.50p 541.58p 552.00p 184016
28/04/2010 546.00p 553.00p 541.50p 545.00p 371093
27/04/2010 555.50p 560.00p 548.00p 548.00p 174524
26/04/2010 556.50p 564.00p 554.00p 558.00p 389721
23/04/2010 548.50p 554.00p 548.50p 552.00p 208924
22/04/2010 552.50p 557.50p 547.50p 550.00p 242428
21/04/2010 559.50p 559.50p 550.00p 551.00p 321083
20/04/2010 550.00p 557.50p 550.00p 556.50p 199528
19/04/2010 554.50p 554.50p 549.00p 550.00p 158583
16/04/2010 551.00p 557.00p 551.00p 554.50p 120697
15/04/2010 556.00p 559.00p 552.00p 555.00p 148982
14/04/2010 558.50p 562.00p 552.50p 556.00p 64091
13/04/2010 551.50p 556.50p 550.50p 554.00p 144138
12/04/2010 562.00p 562.00p 551.00p 554.00p 192570
09/04/2010 561.00p 561.00p 553.00p 556.50p 156757
08/04/2010 555.00p 555.00p 550.00p 554.50p 234704
07/04/2010 553.50p 554.50p 550.50p 552.00p 291216
06/04/2010 564.50p 566.50p 560.00p 563.50p 214563
01/04/2010 552.50p 562.50p 552.00p 562.50p 145358
31/03/2010 553.00p 558.50p 552.00p 555.00p 260106
30/03/2010 559.50p 559.50p 553.21p 556.00p 253693
29/03/2010 558.50p 564.17p 553.50p 556.50p 355404
26/03/2010 556.50p 560.00p 552.00p 559.00p 288854
25/03/2010 561.00p 561.00p 552.50p 556.50p 720735
24/03/2010 553.50p 557.50p 552.00p 553.00p 461978
23/03/2010 542.50p 558.00p 542.50p 555.50p 353785
22/03/2010 532.50p 546.50p 532.50p 546.50p 470484
19/03/2010 535.00p 540.00p 532.50p 540.00p 1050056
18/03/2010 533.50p 540.50p 530.00p 533.00p 472969
17/03/2010 536.00p 536.00p 532.00p 533.50p 202674
16/03/2010 532.50p 535.50p 530.50p 532.00p 559089
15/03/2010 533.00p 536.00p 526.00p 532.50p 278969
12/03/2010 529.00p 536.00p 528.00p 533.00p 207808
11/03/2010 527.00p 536.00p 526.00p 528.50p 686255
10/03/2010 519.00p 533.00p 519.00p 531.50p 251964
09/03/2010 516.50p 521.50p 514.50p 520.50p 253161
08/03/2010 515.50p 526.00p 513.00p 518.00p 231034
05/03/2010 503.00p 519.00p 500.00p 516.00p 722007
04/03/2010 500.00p 503.00p 496.40p 502.00p 1285443
03/03/2010 500.00p 502.00p 496.20p 500.00p 659311
02/03/2010 505.00p 505.00p 494.70p 500.00p 944778
01/03/2010 498.00p 502.50p 493.70p 502.50p 188615
26/02/2010 484.80p 495.20p 484.80p 494.40p 189055
25/02/2010 485.90p 489.90p 483.10p 484.00p 205736
24/02/2010 490.00p 494.00p 484.50p 486.50p 111626
23/02/2010 491.50p 493.20p 483.00p 489.30p 168696
22/02/2010 486.50p 495.10p 485.00p 490.30p 197075
19/02/2010 477.50p 488.40p 477.50p 488.40p 298215
18/02/2010 478.50p 483.80p 474.70p 482.70p 599814
17/02/2010 477.40p 480.20p 474.00p 477.00p 359437
16/02/2010 473.40p 477.40p 467.90p 477.00p 193905
15/02/2010 471.70p 474.90p 465.00p 471.00p 148527
12/02/2010 474.50p 474.90p 466.70p 474.20p 323371
11/02/2010 467.70p 474.00p 467.00p 472.80p 279883
10/02/2010 460.90p 471.10p 460.70p 467.60p 350025
09/02/2010 457.80p 464.00p 457.80p 460.90p 401516
08/02/2010 460.20p 463.80p 452.70p 460.80p 231588
05/02/2010 466.90p 466.90p 452.40p 459.00p 336198
04/02/2010 466.50p 470.90p 463.00p 466.00p 273399
03/02/2010 474.50p 475.00p 468.10p 471.10p 122516
02/02/2010 471.70p 474.40p 467.80p 472.60p 161738
01/02/2010 466.40p 473.10p 460.90p 468.20p 253364
29/01/2010 467.80p 473.80p 460.00p 469.10p 473524
28/01/2010 468.30p 470.90p 462.50p 464.80p 144042
27/01/2010 461.00p 470.90p 461.00p 468.00p 156361
26/01/2010 466.00p 469.30p 463.30p 469.30p 117467
25/01/2010 475.90p 475.90p 466.90p 466.90p 212915
22/01/2010 464.20p 477.70p 462.00p 473.00p 370270
21/01/2010 472.00p 472.10p 461.40p 463.20p 255828
20/01/2010 465.30p 474.00p 465.30p 468.00p 562799
19/01/2010 465.20p 475.80p 463.50p 468.50p 230556
18/01/2010 477.60p 477.60p 464.10p 468.00p 178400
15/01/2010 467.30p 477.70p 467.10p 473.00p 298204
14/01/2010 471.40p 473.60p 466.00p 468.50p 357553
13/01/2010 476.90p 477.60p 461.20p 467.00p 550333
12/01/2010 479.60p 479.80p 472.80p 476.30p 348527
11/01/2010 480.90p 481.90p 472.60p 475.00p 220829
08/01/2010 479.80p 485.00p 478.40p 480.50p 624204
07/01/2010 481.90p 490.00p 475.80p 482.30p 446517
06/01/2010 477.10p 487.20p 477.10p 485.00p 238800
05/01/2010 478.50p 487.00p 478.50p 483.40p 451059
04/01/2010 471.50p 486.50p 471.50p 482.00p 460586
31/12/2009 483.00p 483.60p 477.30p 483.60p 12610
30/12/2009 484.10p 484.20p 474.40p 478.30p 99196
29/12/2009 468.00p 480.80p 468.00p 477.20p 208058
24/12/2009 470.00p 470.70p 468.00p 468.00p 22130
23/12/2009 471.50p 473.10p 468.80p 471.00p 132565
22/12/2009 473.00p 478.20p 468.30p 473.20p 179501
21/12/2009 472.80p 478.70p 470.40p 474.50p 148293
18/12/2009 466.20p 475.00p 457.60p 474.40p 663139
17/12/2009 460.50p 466.50p 458.43p 459.90p 295492
16/12/2009 468.40p 469.60p 457.80p 465.80p 312320
15/12/2009 456.70p 462.90p 455.00p 458.00p 248400
14/12/2009 457.70p 465.20p 451.20p 453.70p 245139
11/12/2009 455.00p 455.00p 440.70p 445.70p 148977
10/12/2009 454.40p 459.50p 446.20p 452.50p 273373
09/12/2009 449.00p 458.50p 441.00p 455.50p 554509
08/12/2009 447.90p 451.80p 444.40p 448.50p 404252
07/12/2009 446.80p 452.40p 437.91p 446.90p 166901
04/12/2009 447.40p 451.30p 437.30p 445.00p 810425
03/12/2009 439.90p 450.90p 436.30p 449.80p 278108
02/12/2009 432.50p 445.60p 427.40p 435.70p 366609
01/12/2009 427.80p 432.10p 422.50p 429.30p 422614
30/11/2009 430.70p 435.10p 421.40p 421.40p 297421
27/11/2009 430.70p 431.10p 420.70p 429.00p 307583
26/11/2009 446.80p 446.80p 428.90p 429.60p 247763
25/11/2009 448.50p 448.50p 440.70p 447.00p 180829
24/11/2009 446.50p 448.40p 440.00p 443.90p 135724
23/11/2009 441.20p 448.40p 441.20p 445.70p 120999
20/11/2009 447.80p 449.30p 439.90p 441.50p 165903
19/11/2009 454.50p 456.50p 443.60p 443.60p 197816
18/11/2009 452.80p 462.90p 450.00p 451.50p 228110
17/11/2009 456.30p 458.44p 448.20p 449.50p 844823
16/11/2009 453.00p 455.00p 450.40p 455.00p 163105
13/11/2009 448.90p 452.57p 444.60p 450.00p 132467
12/11/2009 445.00p 452.60p 445.00p 446.90p 219094
11/11/2009 445.00p 454.00p 443.10p 446.00p 358225
10/11/2009 449.00p 449.60p 439.80p 443.20p 246465
09/11/2009 440.90p 447.40p 440.90p 447.00p 232555
06/11/2009 447.90p 449.60p 437.10p 440.00p 331020
05/11/2009 437.00p 447.50p 425.00p 445.80p 452470
04/11/2009 440.30p 440.30p 431.90p 436.00p 549579
03/11/2009 453.00p 453.00p 432.60p 436.00p 650897
02/11/2009 450.10p 457.10p 448.00p 451.00p 249227
30/10/2009 461.90p 461.90p 449.10p 453.80p 289132
29/10/2009 457.00p 461.20p 455.00p 460.00p 153406
28/10/2009 454.50p 461.00p 452.90p 452.90p 315614
27/10/2009 461.00p 464.20p 456.50p 459.00p 424637
26/10/2009 465.00p 466.30p 458.00p 459.40p 269919
23/10/2009 480.00p 480.00p 465.80p 465.90p 200538
22/10/2009 470.00p 478.60p 465.90p 476.10p 332294
21/10/2009 479.50p 480.80p 471.20p 472.50p 336206
20/10/2009 489.00p 489.00p 473.60p 474.50p 293947
19/10/2009 489.10p 491.10p 483.10p 487.20p 363805
16/10/2009 492.60p 498.50p 484.30p 485.80p 369065
15/10/2009 496.70p 496.70p 491.20p 493.00p 252743
14/10/2009 495.00p 499.90p 492.30p 493.50p 117920
13/10/2009 508.50p 508.50p 492.00p 492.80p 191248
12/10/2009 506.50p 512.50p 499.30p 509.00p 740646
09/10/2009 500.00p 507.50p 497.10p 505.00p 629681
08/10/2009 497.00p 503.50p 492.50p 502.00p 233422
07/10/2009 494.00p 495.90p 487.60p 493.60p 237999
06/10/2009 493.80p 494.00p 487.70p 490.00p 220096
05/10/2009 473.80p 490.00p 473.80p 490.00p 575959
02/10/2009 478.40p 480.90p 472.80p 475.00p 268575

*Close Price adjusted for both dividends and splits