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
01/10/2009 484.20p 490.00p 479.00p 482.60p 387307
30/09/2009 489.30p 496.90p 482.70p 485.50p 414476
29/09/2009 502.00p 503.50p 489.60p 493.00p 370914
28/09/2009 495.90p 504.00p 495.90p 504.00p 158423
25/09/2009 497.40p 503.00p 497.40p 499.50p 111984
24/09/2009 501.50p 503.50p 495.50p 499.00p 339345
23/09/2009 499.90p 508.00p 497.50p 503.50p 381559
22/09/2009 499.30p 505.00p 498.70p 503.00p 121808
21/09/2009 497.40p 502.50p 497.40p 500.00p 166774
18/09/2009 495.00p 507.00p 495.00p 505.50p 848032
17/09/2009 507.00p 514.00p 497.20p 500.50p 766214
16/09/2009 494.10p 506.50p 490.10p 505.00p 592157
15/09/2009 486.40p 491.40p 486.40p 490.00p 270695
14/09/2009 482.20p 489.60p 482.20p 487.50p 148886
11/09/2009 484.10p 489.60p 484.10p 486.00p 163414
10/09/2009 481.90p 487.80p 480.00p 485.00p 417041
09/09/2009 477.30p 482.10p 476.30p 481.90p 350185
08/09/2009 478.00p 482.50p 476.00p 480.00p 244129
07/09/2009 479.20p 479.20p 475.50p 479.00p 222504
04/09/2009 472.80p 478.10p 471.60p 475.40p 274665
03/09/2009 474.70p 478.40p 471.90p 473.30p 330007
02/09/2009 473.90p 479.50p 471.50p 477.00p 496185
01/09/2009 472.00p 486.70p 472.00p 481.90p 494912
28/08/2009 488.00p 488.00p 480.00p 482.00p 135183
27/08/2009 479.70p 484.20p 477.50p 483.50p 281929
26/08/2009 476.30p 482.60p 472.70p 478.40p 234289
25/08/2009 469.20p 479.80p 467.90p 475.80p 219275
24/08/2009 472.40p 476.20p 468.50p 475.30p 428178
21/08/2009 457.50p 471.00p 457.50p 468.30p 258900
20/08/2009 453.60p 458.90p 450.00p 456.70p 89192
19/08/2009 451.90p 457.40p 450.10p 455.80p 136687
18/08/2009 452.70p 455.40p 445.70p 451.50p 179595
17/08/2009 448.10p 454.00p 447.00p 450.00p 729681
14/08/2009 452.20p 459.50p 450.20p 453.10p 313535
13/08/2009 450.00p 457.80p 446.50p 451.90p 178871
12/08/2009 444.80p 448.80p 442.80p 447.60p 229591
11/08/2009 452.00p 452.00p 439.20p 444.00p 599400
10/08/2009 452.20p 452.20p 443.80p 451.10p 157918
07/08/2009 441.10p 453.00p 438.00p 452.00p 361446
06/08/2009 442.20p 442.20p 434.00p 439.80p 179784
05/08/2009 434.70p 443.30p 434.70p 438.40p 245965
04/08/2009 431.30p 438.20p 429.00p 437.00p 172271
03/08/2009 437.00p 437.00p 430.80p 434.50p 269688
31/07/2009 451.00p 456.25p 431.25p 433.00p 608278
30/07/2009 435.75p 441.50p 430.50p 441.50p 300904
29/07/2009 430.00p 433.00p 427.50p 431.50p 281480
28/07/2009 438.75p 438.75p 425.00p 425.00p 192143
27/07/2009 442.25p 442.25p 430.25p 434.25p 267570
24/07/2009 435.25p 443.50p 435.25p 437.25p 106826
23/07/2009 429.25p 439.25p 429.00p 439.00p 288197
22/07/2009 432.75p 438.75p 427.25p 432.25p 227256
21/07/2009 422.25p 435.75p 421.00p 432.75p 313135
20/07/2009 418.25p 428.50p 416.75p 424.25p 102622
17/07/2009 422.25p 425.50p 415.75p 415.75p 800513
16/07/2009 420.50p 420.50p 416.50p 419.00p 125509
15/07/2009 413.25p 420.75p 413.25p 419.25p 220043
14/07/2009 411.75p 419.25p 409.75p 413.25p 249840
13/07/2009 403.00p 411.75p 399.00p 409.50p 233665
10/07/2009 413.25p 413.25p 401.00p 401.25p 341214
09/07/2009 408.50p 414.00p 406.50p 410.75p 272496
08/07/2009 407.25p 414.00p 404.25p 406.00p 280959
07/07/2009 405.00p 409.50p 405.00p 406.25p 255168
06/07/2009 403.00p 409.00p 403.00p 406.25p 242262
03/07/2009 404.75p 408.50p 400.75p 404.25p 82528
02/07/2009 404.00p 410.00p 402.00p 405.50p 384900
01/07/2009 402.50p 407.00p 402.00p 406.50p 220550
30/06/2009 409.00p 409.00p 402.00p 403.25p 797888
29/06/2009 401.50p 408.75p 401.50p 405.00p 373440
26/06/2009 401.00p 407.50p 398.00p 400.00p 330333
25/06/2009 403.25p 407.00p 400.50p 402.00p 220370
24/06/2009 403.25p 405.00p 400.00p 402.00p 259706
23/06/2009 393.00p 407.50p 393.00p 404.75p 254335
22/06/2009 397.25p 403.25p 394.50p 396.25p 384984
19/06/2009 399.00p 409.75p 398.50p 400.25p 683778
18/06/2009 400.50p 404.00p 399.00p 401.75p 469201
17/06/2009 403.50p 404.50p 398.50p 400.00p 674434
16/06/2009 400.00p 407.50p 400.00p 404.75p 522393
15/06/2009 403.50p 406.00p 400.75p 401.25p 373035
12/06/2009 409.00p 412.50p 405.25p 405.25p 854991
11/06/2009 415.00p 416.50p 409.00p 411.25p 397155
10/06/2009 423.00p 423.75p 415.00p 416.00p 563181
09/06/2009 416.75p 422.25p 416.50p 419.00p 383724
08/06/2009 427.50p 430.00p 416.75p 416.75p 364087
05/06/2009 415.00p 426.75p 415.00p 424.00p 1105822
04/06/2009 415.25p 421.25p 413.25p 420.75p 374886
03/06/2009 419.75p 423.00p 411.50p 415.00p 616610
02/06/2009 423.00p 423.50p 415.25p 417.25p 581055
01/06/2009 435.25p 436.00p 420.50p 421.50p 868813
29/05/2009 433.50p 437.25p 426.00p 428.00p 741427
28/05/2009 429.75p 438.75p 429.75p 435.50p 394611
27/05/2009 440.00p 440.00p 430.00p 437.50p 214102
26/05/2009 436.00p 436.50p 430.00p 436.00p 573674
22/05/2009 432.00p 438.25p 427.50p 430.50p 549809
21/05/2009 437.75p 438.00p 425.50p 427.00p 816738
20/05/2009 444.25p 450.00p 439.75p 444.50p 370726
19/05/2009 447.75p 454.75p 443.50p 448.25p 693962
18/05/2009 442.75p 448.75p 435.00p 448.25p 350260
15/05/2009 445.25p 447.00p 430.75p 439.75p 326144
14/05/2009 427.75p 443.00p 427.75p 438.75p 334250
13/05/2009 436.00p 436.00p 429.00p 432.00p 420364
12/05/2009 427.75p 435.25p 427.75p 431.00p 571935
11/05/2009 455.00p 455.00p 431.25p 432.50p 659068
08/05/2009 447.00p 453.75p 440.00p 450.75p 230693
07/05/2009 439.00p 447.00p 436.25p 439.50p 553943
06/05/2009 431.75p 438.75p 428.75p 437.25p 697894
05/05/2009 446.00p 447.00p 431.75p 433.75p 817648
01/05/2009 441.75p 447.00p 439.50p 446.00p 171459
30/04/2009 437.25p 447.25p 435.25p 442.00p 499743
29/04/2009 443.50p 449.00p 433.25p 440.25p 400891
28/04/2009 432.75p 439.25p 428.75p 439.25p 400313
27/04/2009 426.00p 438.00p 426.00p 432.25p 381939
24/04/2009 424.25p 436.00p 424.25p 435.75p 470212
23/04/2009 422.50p 440.75p 412.00p 429.00p 1282080
22/04/2009 411.00p 417.75p 411.00p 417.75p 440255
21/04/2009 405.00p 416.00p 405.00p 415.75p 1068823
20/04/2009 416.25p 416.25p 403.25p 412.25p 551731
17/04/2009 402.00p 415.00p 402.00p 415.00p 315083
16/04/2009 398.00p 405.50p 397.25p 403.50p 1122238
15/04/2009 402.25p 411.00p 398.25p 406.25p 574794
14/04/2009 408.25p 415.00p 401.00p 405.00p 468329
09/04/2009 412.00p 413.50p 398.00p 400.00p 2091590
08/04/2009 406.00p 408.00p 400.00p 401.25p 384112
07/04/2009 415.00p 415.00p 401.75p 402.50p 927772
06/04/2009 425.00p 425.25p 410.25p 410.25p 1021737
03/04/2009 426.00p 426.00p 418.00p 418.75p 1630262
02/04/2009 425.00p 429.75p 417.50p 423.00p 691203
01/04/2009 425.50p 431.50p 411.50p 420.25p 1300704
31/03/2009 424.25p 440.00p 420.00p 438.50p 706412
30/03/2009 432.75p 445.00p 420.25p 424.25p 1448995
27/03/2009 436.00p 443.50p 436.00p 440.00p 426103
26/03/2009 438.00p 453.00p 438.00p 442.25p 424651
25/03/2009 429.00p 430.00p 423.00p 427.00p 1321708
24/03/2009 428.75p 431.25p 417.50p 431.00p 725941
23/03/2009 397.00p 429.75p 391.25p 428.75p 1037389
20/03/2009 436.00p 436.00p 387.75p 393.50p 2676323
19/03/2009 440.00p 451.25p 426.00p 430.00p 603482
18/03/2009 450.25p 455.00p 442.25p 444.75p 852320
17/03/2009 454.25p 463.00p 443.75p 445.00p 990970
16/03/2009 474.00p 474.00p 450.50p 450.50p 969251
13/03/2009 473.00p 477.25p 462.25p 464.25p 343326
12/03/2009 475.00p 475.00p 458.75p 471.75p 401356
11/03/2009 466.75p 477.00p 466.75p 473.00p 839839
10/03/2009 456.75p 475.00p 447.00p 470.50p 403396
09/03/2009 449.00p 455.75p 444.25p 449.50p 697046
06/03/2009 450.75p 452.00p 430.50p 446.00p 637978
05/03/2009 456.75p 456.75p 431.00p 445.00p 476410
04/03/2009 454.00p 468.50p 448.75p 452.50p 577040
03/03/2009 454.75p 454.75p 439.75p 446.00p 304770
02/03/2009 442.00p 448.25p 436.00p 444.25p 387133
27/02/2009 443.50p 455.50p 440.00p 455.50p 330193
26/02/2009 443.25p 456.50p 437.50p 452.50p 194315
25/02/2009 440.00p 444.50p 434.00p 440.75p 287353
24/02/2009 440.00p 443.75p 428.50p 434.75p 1304307
23/02/2009 454.75p 456.75p 439.75p 441.75p 320395
20/02/2009 465.00p 465.00p 451.75p 453.50p 521680
19/02/2009 458.00p 465.00p 456.25p 460.25p 336334
18/02/2009 440.00p 468.25p 440.00p 458.00p 478078
17/02/2009 450.00p 463.00p 440.00p 441.00p 411718
16/02/2009 453.75p 458.50p 452.00p 454.00p 120107
13/02/2009 454.25p 467.50p 454.25p 462.25p 528349
12/02/2009 471.00p 471.00p 454.25p 460.50p 492729
11/02/2009 466.75p 467.75p 458.75p 462.00p 285691
10/02/2009 465.50p 467.25p 458.00p 461.75p 537944
09/02/2009 470.50p 476.50p 459.00p 465.50p 860498
06/02/2009 461.50p 482.75p 461.50p 475.00p 506603
05/02/2009 474.75p 477.50p 466.00p 472.25p 223339
04/02/2009 475.00p 480.00p 472.50p 475.00p 98053
03/02/2009 473.00p 479.50p 467.50p 475.00p 270083
02/02/2009 453.50p 471.00p 444.00p 471.00p 559061
30/01/2009 476.00p 476.00p 447.50p 451.50p 577822
29/01/2009 478.00p 483.25p 458.75p 466.25p 378981
28/01/2009 479.75p 491.50p 473.75p 489.25p 402373
27/01/2009 466.00p 478.50p 466.00p 478.50p 234743
26/01/2009 474.00p 479.25p 466.75p 474.50p 393682
23/01/2009 490.50p 490.50p 467.50p 467.50p 746025
22/01/2009 468.00p 500.00p 468.00p 482.00p 825491
21/01/2009 460.00p 482.75p 460.00p 472.00p 584321
20/01/2009 460.50p 475.00p 460.50p 474.50p 270929
19/01/2009 481.75p 481.75p 460.00p 463.00p 212472
16/01/2009 480.00p 485.50p 469.75p 469.75p 256584
15/01/2009 475.00p 478.50p 464.75p 469.75p 362354
14/01/2009 465.25p 473.50p 462.00p 473.50p 283810
13/01/2009 490.00p 490.00p 468.00p 473.75p 284610
12/01/2009 480.00p 488.50p 476.50p 484.00p 462145
09/01/2009 473.00p 489.75p 473.00p 477.00p 535128
08/01/2009 454.25p 487.25p 452.25p 472.50p 835705
07/01/2009 440.00p 450.75p 440.00p 450.00p 366672
06/01/2009 449.50p 449.75p 443.00p 448.75p 255250
05/01/2009 445.00p 449.25p 439.25p 443.00p 229364
02/01/2009 440.00p 451.00p 433.50p 437.50p 92030
31/12/2008 447.00p 447.25p 435.25p 438.00p 109971
30/12/2008 455.00p 455.00p 433.25p 440.00p 215862
29/12/2008 436.25p 454.50p 436.25p 451.75p 165431
24/12/2008 449.75p 449.75p 444.50p 449.50p 6586
23/12/2008 458.50p 458.50p 447.50p 449.75p 526215
22/12/2008 459.00p 460.25p 440.75p 451.75p 1546869
19/12/2008 485.00p 485.00p 449.00p 449.00p 1268583
18/12/2008 477.50p 484.00p 473.00p 479.00p 552039
17/12/2008 472.00p 476.00p 462.75p 474.00p 597695
16/12/2008 475.00p 475.50p 469.00p 472.00p 772180

*Close Price adjusted for both dividends and splits