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
15/12/2008 476.00p 479.50p 472.25p 475.25p 612653
12/12/2008 504.50p 504.50p 477.00p 477.50p 657418
11/12/2008 513.50p 517.00p 504.50p 506.00p 572178
10/12/2008 516.00p 528.50p 510.50p 517.00p 713485
09/12/2008 499.75p 523.50p 499.50p 518.00p 1266344
08/12/2008 495.00p 511.00p 495.00p 506.50p 1346785
05/12/2008 497.00p 497.00p 487.25p 494.75p 535149
04/12/2008 498.00p 501.00p 482.75p 490.00p 698738
03/12/2008 486.50p 491.25p 478.75p 488.50p 301609
02/12/2008 496.50p 501.50p 478.75p 501.00p 365917
01/12/2008 497.50p 500.00p 482.75p 500.00p 771594
28/11/2008 498.25p 503.00p 492.00p 500.00p 588964
27/11/2008 498.25p 509.50p 498.25p 500.00p 265009
26/11/2008 500.00p 509.00p 495.25p 503.00p 507393
25/11/2008 495.00p 500.00p 481.50p 500.00p 2696372
24/11/2008 511.50p 511.50p 495.25p 495.75p 724705
21/11/2008 508.00p 510.00p 497.00p 497.00p 1125433
20/11/2008 508.00p 508.00p 488.25p 497.00p 2184729
19/11/2008 509.50p 513.50p 495.25p 509.00p 674773
18/11/2008 494.75p 501.00p 485.25p 495.00p 708260
17/11/2008 488.75p 498.25p 488.75p 497.75p 166161
14/11/2008 505.00p 512.00p 498.00p 498.00p 290687
13/11/2008 472.50p 502.50p 471.00p 492.75p 242319
12/11/2008 487.50p 489.75p 473.00p 477.00p 932404
11/11/2008 488.00p 488.00p 469.75p 477.00p 818469
10/11/2008 488.00p 500.00p 473.75p 477.25p 790134
07/11/2008 469.75p 476.50p 457.75p 474.75p 846377
06/11/2008 456.00p 468.50p 446.00p 464.25p 514703
05/11/2008 455.00p 460.75p 452.25p 460.50p 643661
04/11/2008 447.50p 455.25p 434.75p 454.25p 776327
03/11/2008 430.00p 448.00p 430.00p 446.25p 430855
31/10/2008 433.00p 440.00p 428.75p 440.00p 755952
30/10/2008 448.50p 448.50p 433.00p 433.00p 415845
29/10/2008 432.75p 448.00p 432.75p 436.50p 436143
28/10/2008 430.00p 442.75p 416.50p 416.50p 528469
27/10/2008 418.00p 431.75p 414.75p 418.00p 201750
24/10/2008 432.00p 448.50p 405.25p 431.50p 841495
23/10/2008 440.00p 444.75p 422.75p 433.00p 276600
22/10/2008 442.00p 442.50p 433.50p 437.50p 435654
21/10/2008 445.00p 454.75p 437.25p 445.00p 522004
20/10/2008 435.50p 440.75p 420.00p 434.75p 563707
17/10/2008 438.75p 438.75p 418.75p 425.25p 724070
16/10/2008 448.00p 448.00p 414.25p 420.25p 1356768
15/10/2008 453.75p 463.00p 441.25p 448.00p 719847
14/10/2008 448.25p 467.50p 448.25p 463.00p 2923180
13/10/2008 454.75p 485.50p 445.50p 445.50p 1360529
10/10/2008 451.50p 460.50p 432.75p 458.50p 2971705
09/10/2008 460.00p 474.00p 459.00p 465.25p 702470
08/10/2008 467.50p 475.75p 456.00p 460.00p 1504355
07/10/2008 458.00p 470.75p 454.00p 469.75p 1029899
06/10/2008 460.00p 460.00p 446.00p 456.25p 1165813
03/10/2008 446.00p 464.00p 440.75p 462.00p 1519578
02/10/2008 419.00p 447.25p 418.50p 447.25p 719535
01/10/2008 445.75p 450.25p 418.25p 422.75p 458033
30/09/2008 424.50p 442.00p 413.25p 442.00p 857337
29/09/2008 435.00p 437.75p 422.50p 424.75p 298342
26/09/2008 446.50p 451.50p 435.75p 444.00p 308565
25/09/2008 455.00p 455.00p 441.50p 450.25p 635069
24/09/2008 439.00p 450.25p 439.00p 449.75p 680794
23/09/2008 449.00p 449.00p 430.75p 435.00p 498624
22/09/2008 433.00p 450.00p 433.00p 450.00p 493333
19/09/2008 438.00p 465.25p 432.25p 444.00p 2126106
18/09/2008 423.50p 434.50p 405.50p 420.00p 1178487
17/09/2008 436.50p 436.50p 424.00p 430.00p 1203074
16/09/2008 437.75p 447.25p 417.00p 430.25p 1401894
15/09/2008 444.25p 451.00p 440.50p 446.50p 466305
12/09/2008 464.25p 464.25p 449.50p 454.00p 511930
11/09/2008 452.00p 459.75p 445.75p 456.75p 684414
10/09/2008 453.75p 460.75p 448.75p 455.25p 882789
09/09/2008 440.00p 468.75p 440.00p 451.50p 1041994
08/09/2008 443.00p 451.00p 442.25p 446.00p 299528
05/09/2008 435.75p 438.00p 426.25p 431.50p 533306
04/09/2008 444.75p 452.75p 436.25p 436.25p 570052
03/09/2008 450.00p 452.75p 440.75p 441.25p 769556
02/09/2008 452.00p 461.50p 448.50p 458.50p 518317
01/09/2008 448.75p 452.25p 443.75p 449.75p 370424
29/08/2008 456.25p 456.25p 448.25p 453.50p 516548
28/08/2008 450.50p 455.00p 447.00p 449.25p 482738
27/08/2008 449.75p 456.50p 443.75p 454.00p 769877
26/08/2008 456.50p 456.50p 444.75p 447.50p 541231
22/08/2008 449.00p 468.25p 445.50p 459.00p 1630656
21/08/2008 444.25p 444.50p 432.75p 438.50p 506904
20/08/2008 445.50p 449.00p 442.00p 445.75p 1203683
19/08/2008 452.50p 452.50p 445.00p 447.50p 1310997
18/08/2008 447.25p 455.00p 447.25p 453.50p 384615
15/08/2008 448.25p 454.00p 447.75p 451.50p 1088621
14/08/2008 443.00p 455.25p 443.00p 451.25p 688862
13/08/2008 439.50p 457.00p 439.50p 447.25p 1877955
12/08/2008 444.25p 448.50p 440.25p 445.50p 469433
11/08/2008 432.00p 450.00p 432.00p 446.25p 1359504
08/08/2008 429.50p 439.25p 425.00p 433.75p 1318641
07/08/2008 437.25p 442.50p 425.25p 429.25p 977303
06/08/2008 419.00p 445.00p 419.00p 443.00p 1481774
05/08/2008 410.00p 426.75p 403.75p 419.25p 733855
04/08/2008 404.50p 413.50p 402.50p 405.75p 838959
01/08/2008 419.00p 419.00p 397.75p 404.50p 1234764
31/07/2008 419.25p 427.25p 410.00p 413.75p 1234474
30/07/2008 412.00p 440.00p 412.00p 419.25p 1349245
29/07/2008 395.00p 418.50p 395.00p 409.00p 808845
28/07/2008 405.00p 412.25p 398.75p 402.75p 1073686
25/07/2008 395.50p 403.00p 389.00p 401.50p 564001
24/07/2008 400.00p 404.50p 396.75p 400.50p 805444
23/07/2008 404.50p 405.75p 397.00p 398.50p 905508
22/07/2008 399.50p 402.75p 396.00p 400.00p 551277
21/07/2008 384.75p 411.75p 383.00p 402.00p 769664
18/07/2008 384.75p 394.00p 382.00p 387.25p 1136309
17/07/2008 382.50p 386.00p 378.75p 382.00p 593788
16/07/2008 374.00p 383.75p 372.00p 378.50p 689632
15/07/2008 374.25p 374.25p 363.00p 369.00p 454586
14/07/2008 379.50p 379.50p 367.75p 371.00p 576661
11/07/2008 386.00p 389.75p 369.50p 370.25p 546328
10/07/2008 380.50p 390.00p 380.50p 386.00p 600163
09/07/2008 385.00p 391.25p 377.75p 386.00p 711506
08/07/2008 388.50p 398.00p 378.75p 379.50p 777824
07/07/2008 387.25p 400.00p 384.50p 398.00p 356052
04/07/2008 393.25p 393.25p 383.00p 386.25p 368192
03/07/2008 384.00p 395.50p 382.75p 395.25p 567465
02/07/2008 391.00p 399.00p 387.50p 387.50p 608355
01/07/2008 375.50p 394.75p 372.00p 391.00p 1124846
30/06/2008 374.25p 381.00p 372.50p 378.75p 730750
27/06/2008 378.50p 380.00p 370.00p 371.00p 508137
26/06/2008 381.75p 386.50p 375.25p 376.25p 406296
25/06/2008 376.50p 389.25p 376.25p 386.50p 755840
24/06/2008 373.50p 376.50p 367.25p 373.25p 1108616
23/06/2008 374.50p 378.75p 373.25p 376.50p 316382
20/06/2008 381.50p 384.50p 374.50p 375.00p 1247591
19/06/2008 377.75p 383.50p 375.25p 380.00p 641881
18/06/2008 383.50p 386.50p 376.75p 382.25p 711940
17/06/2008 385.75p 395.00p 384.25p 385.00p 412962
16/06/2008 387.00p 392.25p 382.25p 387.00p 414404
13/06/2008 384.50p 389.00p 383.75p 387.00p 552524
12/06/2008 385.75p 389.25p 382.75p 386.75p 1074771
11/06/2008 389.75p 393.50p 382.50p 388.75p 731985
10/06/2008 384.00p 392.50p 380.75p 390.25p 605053
09/06/2008 381.50p 389.25p 381.50p 388.00p 711785
06/06/2008 390.00p 393.50p 385.00p 386.00p 362370
05/06/2008 385.75p 391.00p 381.75p 388.00p 509182
04/06/2008 380.00p 386.50p 378.25p 386.25p 548710
03/06/2008 376.25p 385.75p 376.25p 382.75p 290245
02/06/2008 375.25p 382.75p 371.50p 381.00p 466607
30/05/2008 375.50p 381.25p 375.00p 378.25p 541032
29/05/2008 375.00p 378.50p 373.00p 376.50p 215506
28/05/2008 373.50p 376.00p 370.00p 371.75p 210278
27/05/2008 370.00p 374.00p 368.50p 371.75p 391323
23/05/2008 366.00p 373.00p 365.50p 368.50p 393541
22/05/2008 368.00p 373.25p 360.50p 370.00p 518892
21/05/2008 375.00p 375.00p 365.25p 368.50p 624601
20/05/2008 367.00p 374.00p 367.00p 370.50p 574457
19/05/2008 370.00p 373.00p 367.00p 373.00p 736729
16/05/2008 364.50p 372.75p 364.50p 370.50p 730024
15/05/2008 366.50p 367.00p 360.00p 364.75p 806880
14/05/2008 379.00p 379.50p 367.25p 369.50p 535583
13/05/2008 387.50p 390.00p 378.75p 380.00p 513423
12/05/2008 385.00p 389.75p 380.75p 389.00p 318796
09/05/2008 388.50p 389.25p 380.25p 383.00p 743344
08/05/2008 385.00p 392.25p 384.00p 388.50p 364137
07/05/2008 385.75p 402.50p 385.75p 389.25p 750844
06/05/2008 375.00p 389.00p 375.00p 385.75p 461338
02/05/2008 377.00p 383.00p 376.50p 377.75p 846832
01/05/2008 366.50p 376.00p 366.50p 375.00p 427212
30/04/2008 363.00p 374.00p 363.00p 370.00p 799125
29/04/2008 363.00p 372.00p 363.00p 369.25p 424521
28/04/2008 368.75p 372.75p 366.75p 370.75p 378133
25/04/2008 357.25p 368.50p 357.25p 364.50p 677339
24/04/2008 360.00p 362.00p 354.25p 359.50p 492125
23/04/2008 359.00p 364.00p 356.75p 362.00p 514085
22/04/2008 352.50p 363.00p 352.50p 363.00p 441495
21/04/2008 355.50p 362.00p 353.00p 359.75p 503460
18/04/2008 355.00p 357.25p 350.25p 357.25p 1092243
17/04/2008 363.75p 365.50p 349.50p 352.25p 659639
16/04/2008 355.25p 363.00p 351.75p 360.50p 393334
15/04/2008 347.25p 354.25p 347.25p 351.75p 350466
14/04/2008 348.00p 352.00p 347.25p 350.00p 442978
11/04/2008 353.75p 361.75p 348.75p 349.00p 705607
10/04/2008 362.00p 362.00p 352.25p 357.00p 576616
09/04/2008 366.00p 366.00p 355.00p 358.50p 292450
08/04/2008 368.75p 368.75p 362.25p 365.50p 320796
07/04/2008 376.00p 376.75p 361.50p 362.25p 388433
04/04/2008 363.25p 374.25p 363.25p 373.75p 505939
03/04/2008 365.00p 375.50p 364.00p 366.00p 447242
02/04/2008 367.75p 374.50p 365.25p 369.50p 650318
01/04/2008 375.00p 387.75p 369.00p 375.00p 983133
31/03/2008 373.00p 373.25p 366.25p 370.25p 815238
28/03/2008 372.50p 379.00p 365.00p 378.75p 585826
27/03/2008 366.75p 370.25p 362.75p 369.00p 710553
26/03/2008 372.50p 375.75p 361.00p 362.75p 551198
25/03/2008 382.00p 387.50p 363.25p 363.75p 1063637
20/03/2008 365.00p 387.75p 365.00p 378.75p 1268160
19/03/2008 375.00p 375.00p 358.50p 373.25p 947879
18/03/2008 369.50p 371.50p 359.00p 369.50p 342028
17/03/2008 367.00p 375.75p 358.50p 359.00p 471271
14/03/2008 376.25p 387.50p 371.75p 375.75p 531950
13/03/2008 360.50p 374.75p 360.50p 371.75p 682864
12/03/2008 374.25p 377.50p 365.00p 370.50p 627674
11/03/2008 360.00p 371.00p 358.25p 365.00p 455098
10/03/2008 371.00p 375.00p 361.25p 362.75p 479843
07/03/2008 382.50p 393.00p 372.75p 375.00p 817452
06/03/2008 393.75p 413.25p 387.75p 393.00p 2150659
05/03/2008 380.00p 398.00p 380.00p 395.00p 2072979
04/03/2008 370.00p 388.75p 362.25p 382.75p 2460612

*Close Price adjusted for both dividends and splits