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
21/05/2007 458.50p 468.00p 456.50p 466.50p 912089
18/05/2007 452.00p 458.50p 445.50p 457.25p 655104
17/05/2007 449.25p 450.00p 443.00p 445.50p 491815
16/05/2007 443.00p 450.50p 443.00p 447.50p 461905
15/05/2007 435.25p 453.75p 435.25p 447.50p 621433
14/05/2007 447.00p 447.00p 436.25p 442.25p 519442
11/05/2007 438.00p 444.75p 438.00p 443.50p 669716
10/05/2007 449.50p 449.50p 433.75p 443.25p 632891
09/05/2007 442.25p 449.00p 441.00p 445.75p 556553
08/05/2007 440.25p 447.00p 436.50p 446.25p 417622
04/05/2007 437.25p 446.75p 436.25p 446.75p 445784
03/05/2007 447.00p 447.50p 436.50p 440.25p 444554
02/05/2007 434.75p 446.25p 426.50p 444.25p 1192430
01/05/2007 427.50p 437.75p 426.50p 429.00p 628154
30/04/2007 437.00p 437.75p 432.00p 437.75p 407688
27/04/2007 430.50p 436.75p 428.25p 434.75p 325394
26/04/2007 442.75p 444.50p 428.00p 434.25p 456176
25/04/2007 442.00p 442.00p 435.00p 436.25p 355767
24/04/2007 441.75p 441.75p 436.25p 437.50p 579480
23/04/2007 440.00p 440.75p 435.25p 437.50p 735895
20/04/2007 444.50p 444.50p 435.00p 435.00p 1529041
19/04/2007 443.00p 443.00p 436.25p 439.00p 1775215
18/04/2007 459.25p 459.25p 443.75p 444.50p 717581
17/04/2007 450.00p 459.50p 450.00p 454.75p 271668
16/04/2007 463.50p 464.50p 450.00p 453.50p 1139304
13/04/2007 464.75p 464.75p 451.75p 458.75p 628404
12/04/2007 458.00p 464.00p 455.00p 456.25p 846886
11/04/2007 460.00p 465.00p 455.00p 464.75p 537958
10/04/2007 458.00p 461.00p 451.00p 455.50p 550649
05/04/2007 455.50p 456.25p 450.50p 455.75p 270155
04/04/2007 454.75p 457.00p 447.00p 455.50p 882350
03/04/2007 448.75p 454.75p 445.75p 453.00p 496201
02/04/2007 440.00p 449.75p 439.00p 449.75p 791654
30/03/2007 439.50p 443.50p 430.75p 440.00p 534383
29/03/2007 442.00p 446.25p 439.00p 446.00p 614351
28/03/2007 445.00p 450.00p 435.00p 435.00p 406762
27/03/2007 453.00p 455.50p 452.75p 452.75p 372973
26/03/2007 447.00p 453.00p 447.00p 452.25p 467537
23/03/2007 448.50p 450.00p 447.75p 448.25p 239421
22/03/2007 450.00p 452.50p 447.75p 450.00p 699208
21/03/2007 448.00p 448.75p 443.00p 448.50p 1361152
20/03/2007 444.50p 445.00p 439.25p 443.00p 1563919
19/03/2007 435.00p 444.75p 435.00p 439.75p 961239
16/03/2007 444.50p 444.75p 430.00p 434.00p 1170372
15/03/2007 444.00p 445.00p 438.25p 443.50p 1272599
14/03/2007 450.50p 451.50p 434.25p 437.00p 2284788
13/03/2007 440.75p 464.75p 438.50p 459.75p 1446980
12/03/2007 453.00p 456.75p 439.00p 439.00p 979948
09/03/2007 442.00p 451.75p 435.25p 450.25p 957148
08/03/2007 436.00p 444.00p 435.25p 442.25p 583043
07/03/2007 411.00p 437.75p 411.00p 432.00p 753415
06/03/2007 419.00p 419.00p 411.00p 414.25p 1033298
05/03/2007 415.00p 419.25p 406.00p 413.00p 3908582
02/03/2007 425.25p 428.75p 424.00p 426.75p 1618413
01/03/2007 425.00p 429.75p 421.25p 426.00p 1265594
28/02/2007 429.00p 432.75p 420.00p 431.00p 512343
27/02/2007 429.75p 437.75p 420.25p 430.25p 749628
26/02/2007 430.00p 437.25p 429.25p 436.50p 548582
23/02/2007 437.50p 438.00p 430.00p 433.00p 527294
22/02/2007 432.00p 444.50p 428.50p 436.00p 888457
21/02/2007 432.75p 437.00p 432.00p 432.00p 428262
20/02/2007 428.50p 434.50p 425.25p 433.75p 522154
19/02/2007 422.00p 427.50p 421.75p 424.00p 274815
16/02/2007 433.50p 434.25p 421.50p 421.50p 735657
15/02/2007 425.00p 442.25p 423.75p 440.50p 1145366
14/02/2007 429.75p 429.75p 426.75p 429.25p 333575
13/02/2007 422.00p 429.75p 420.00p 425.50p 497078
12/02/2007 415.00p 421.00p 415.00p 421.00p 340233
09/02/2007 422.00p 425.50p 417.25p 418.50p 269110
08/02/2007 425.00p 427.50p 421.75p 421.75p 1262976
07/02/2007 425.00p 425.25p 420.25p 423.00p 558736
06/02/2007 416.75p 428.00p 414.75p 425.50p 1608919
05/02/2007 405.75p 416.50p 403.00p 413.25p 1304851
02/02/2007 393.00p 409.75p 393.00p 409.75p 534269
01/02/2007 395.75p 397.75p 392.75p 397.00p 237640
31/01/2007 397.50p 400.50p 390.50p 394.50p 967632
30/01/2007 396.50p 403.25p 396.50p 402.50p 389143
29/01/2007 395.00p 400.00p 388.50p 400.00p 842381
26/01/2007 392.00p 399.00p 390.00p 392.75p 606969
25/01/2007 401.50p 401.50p 394.50p 397.50p 541873
24/01/2007 395.50p 401.00p 393.00p 398.00p 687774
23/01/2007 398.75p 398.75p 391.00p 396.50p 822693
22/01/2007 396.25p 398.25p 393.50p 394.50p 461902
19/01/2007 401.25p 405.50p 394.25p 395.50p 537444
18/01/2007 410.00p 413.75p 401.25p 405.00p 1122916
17/01/2007 402.00p 409.50p 402.00p 406.50p 394410
16/01/2007 408.25p 409.00p 402.50p 404.75p 342956
15/01/2007 406.75p 409.50p 403.00p 409.50p 228212
12/01/2007 402.25p 406.75p 400.00p 400.75p 611040
11/01/2007 406.50p 407.50p 399.75p 405.00p 1249459
10/01/2007 413.00p 416.50p 403.75p 409.25p 1036688
09/01/2007 420.25p 422.50p 412.00p 417.50p 1210172
08/01/2007 431.00p 431.50p 428.00p 428.50p 185086
05/01/2007 429.00p 431.75p 429.00p 429.50p 223342
04/01/2007 430.00p 430.00p 422.00p 430.00p 1563292
03/01/2007 425.00p 426.00p 423.00p 425.00p 475867
02/01/2007 418.00p 426.75p 418.00p 425.50p 719161
29/12/2006 421.75p 424.00p 420.00p 420.50p 147091
28/12/2006 421.25p 425.50p 420.50p 421.75p 419352
27/12/2006 428.25p 428.25p 424.75p 425.50p 466523
22/12/2006 421.75p 426.00p 420.00p 425.00p 421876
21/12/2006 428.25p 428.25p 423.75p 426.50p 406000
20/12/2006 426.00p 428.25p 420.00p 428.25p 936839
19/12/2006 423.00p 426.25p 418.00p 425.00p 330204
18/12/2006 427.50p 428.00p 425.75p 428.00p 1145972
15/12/2006 425.00p 430.00p 425.00p 429.00p 425912
14/12/2006 414.25p 427.75p 413.00p 427.00p 393170
13/12/2006 430.75p 433.50p 413.00p 413.00p 1195256
12/12/2006 434.00p 439.00p 434.00p 437.50p 555103
11/12/2006 429.50p 436.75p 427.50p 436.25p 784926
08/12/2006 424.50p 429.25p 422.00p 426.75p 318742
07/12/2006 424.75p 428.75p 420.25p 428.75p 537534
06/12/2006 417.75p 422.50p 416.75p 419.50p 818754
05/12/2006 411.00p 417.00p 408.75p 416.25p 1053023
04/12/2006 409.25p 411.50p 407.25p 409.50p 532715
01/12/2006 410.00p 416.00p 404.00p 408.50p 1328594
30/11/2006 401.00p 409.50p 400.00p 404.00p 908313
29/11/2006 395.00p 402.75p 393.00p 400.00p 617676
28/11/2006 385.00p 394.00p 381.00p 393.00p 1139349
27/11/2006 400.25p 400.25p 385.50p 390.25p 825209
24/11/2006 405.75p 409.50p 398.50p 398.50p 1922870
23/11/2006 413.75p 414.75p 406.00p 409.00p 808236
22/11/2006 418.00p 418.50p 413.00p 414.75p 411766
21/11/2006 421.50p 421.50p 412.00p 414.75p 655708
20/11/2006 418.75p 421.00p 415.00p 419.50p 606976
17/11/2006 415.75p 419.50p 413.00p 419.50p 445028
16/11/2006 419.00p 419.50p 414.25p 419.25p 689146
15/11/2006 415.00p 417.25p 412.25p 416.00p 673919
14/11/2006 404.00p 411.50p 402.00p 411.50p 569522
13/11/2006 409.00p 414.25p 398.50p 400.00p 1915856
10/11/2006 410.00p 413.00p 410.00p 413.00p 849273
09/11/2006 410.50p 413.00p 410.00p 410.00p 919326
08/11/2006 410.00p 414.25p 410.00p 413.00p 540069
07/11/2006 412.00p 413.50p 411.00p 412.75p 464844
06/11/2006 406.25p 410.50p 406.25p 410.50p 1290010
03/11/2006 406.00p 408.75p 403.50p 404.00p 992623
02/11/2006 410.50p 412.75p 405.00p 406.00p 1038406
01/11/2006 417.00p 418.50p 412.00p 412.75p 1645591
31/10/2006 425.00p 434.00p 417.75p 418.50p 2256964
30/10/2006 415.00p 425.00p 413.50p 424.75p 407833
27/10/2006 419.50p 421.50p 415.00p 418.25p 437731
26/10/2006 419.00p 422.50p 417.00p 421.00p 527725
25/10/2006 420.00p 420.25p 412.00p 417.00p 407306
24/10/2006 411.00p 419.50p 410.25p 415.00p 280828
23/10/2006 410.00p 411.75p 409.00p 411.00p 475405
20/10/2006 415.50p 416.50p 410.00p 412.50p 341854
19/10/2006 409.75p 415.75p 409.00p 413.75p 402868
18/10/2006 408.00p 413.50p 407.50p 411.50p 1690226
17/10/2006 421.00p 422.00p 407.25p 410.00p 987745
16/10/2006 423.50p 427.50p 423.50p 427.50p 445073
13/10/2006 420.00p 425.50p 419.00p 424.00p 1226198
12/10/2006 409.50p 422.50p 407.00p 420.00p 967683
11/10/2006 404.75p 407.25p 404.25p 405.00p 581401
10/10/2006 399.00p 407.50p 399.00p 407.00p 1956945
09/10/2006 391.00p 399.00p 390.00p 399.00p 721076
06/10/2006 393.25p 396.50p 388.50p 390.00p 1305924
05/10/2006 393.00p 394.00p 391.00p 393.75p 784189
04/10/2006 387.25p 391.00p 386.00p 390.50p 1015427
03/10/2006 390.00p 390.00p 386.50p 390.00p 965310
02/10/2006 384.50p 395.00p 384.25p 392.00p 1077561
29/09/2006 386.50p 391.50p 386.50p 390.00p 978211
28/09/2006 379.75p 386.00p 379.25p 385.50p 689862
27/09/2006 384.00p 386.00p 377.00p 378.00p 872672
26/09/2006 378.75p 383.75p 378.50p 383.00p 990430
25/09/2006 378.25p 381.00p 375.75p 378.50p 223846
22/09/2006 375.00p 380.00p 372.00p 379.25p 3226483
21/09/2006 380.00p 380.00p 376.50p 379.00p 376261
20/09/2006 380.00p 380.00p 374.00p 378.00p 573618
19/09/2006 380.00p 380.00p 376.00p 378.00p 884245
18/09/2006 376.25p 377.00p 372.75p 377.00p 1027005
15/09/2006 375.00p 380.00p 372.75p 376.25p 1235081
14/09/2006 385.75p 385.75p 369.25p 373.00p 2554600
13/09/2006 387.75p 388.25p 381.00p 384.00p 1345800
12/09/2006 380.00p 385.00p 379.50p 383.00p 1318212
11/09/2006 377.00p 381.50p 375.00p 380.00p 940837
08/09/2006 379.00p 383.50p 376.00p 379.00p 2426839
07/09/2006 375.00p 379.00p 372.00p 373.50p 899720
06/09/2006 385.00p 385.00p 378.00p 378.75p 1001682
05/09/2006 387.00p 389.00p 385.25p 387.75p 1307380
04/09/2006 393.00p 393.50p 389.25p 391.25p 595145
01/09/2006 395.00p 396.50p 393.75p 393.75p 1053832
31/08/2006 393.75p 393.75p 391.00p 391.75p 455151
30/08/2006 390.00p 395.00p 390.00p 393.75p 304800
29/08/2006 387.00p 393.50p 385.75p 392.75p 651038
25/08/2006 389.00p 389.75p 385.25p 387.75p 544233
24/08/2006 379.00p 392.00p 379.00p 387.00p 1198325
23/08/2006 385.00p 385.00p 380.50p 382.75p 737413
22/08/2006 388.00p 388.00p 381.75p 384.00p 1222094
21/08/2006 381.25p 384.00p 381.25p 384.00p 917616
18/08/2006 384.50p 385.00p 381.75p 383.00p 1009756
17/08/2006 392.00p 392.00p 383.50p 384.50p 1318038
16/08/2006 392.00p 392.00p 385.00p 386.50p 524499
15/08/2006 380.00p 386.00p 380.00p 386.00p 739070
14/08/2006 390.00p 391.50p 382.00p 385.00p 916241
11/08/2006 383.00p 388.00p 382.75p 384.25p 286220
10/08/2006 385.75p 389.00p 381.50p 385.00p 584800
09/08/2006 394.00p 394.00p 386.50p 389.00p 1388280
08/08/2006 377.00p 400.25p 377.00p 388.50p 1262223
07/08/2006 378.00p 385.50p 374.75p 377.00p 474829
04/08/2006 362.50p 385.75p 362.50p 385.50p 1356569

*Close Price adjusted for both dividends and splits