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
05/01/2005 387.50p 391.75p 381.25p 390.00p 393779
04/01/2005 375.00p 390.50p 371.75p 384.25p 453242
31/12/2004 374.00p 375.00p 372.00p 372.00p 148392
30/12/2004 371.00p 374.00p 370.00p 372.00p 329774
29/12/2004 370.00p 372.00p 370.00p 372.00p 137197
24/12/2004 372.00p 372.00p 370.00p 372.00p 160115
23/12/2004 368.00p 370.00p 367.50p 370.00p 246182
22/12/2004 368.50p 368.00p 365.75p 368.00p 410294
21/12/2004 366.00p 367.75p 365.50p 367.25p 752628
20/12/2004 365.00p 370.00p 365.00p 365.50p 716451
17/12/2004 365.75p 369.25p 363.00p 365.00p 1233982
16/12/2004 356.00p 368.00p 353.00p 364.50p 1176125
15/12/2004 351.50p 354.75p 348.00p 353.00p 361927
14/12/2004 347.25p 357.00p 346.00p 348.00p 1551053
13/12/2004 347.00p 348.50p 338.00p 346.00p 103898
10/12/2004 343.00p 348.00p 340.00p 340.50p 270421
09/12/2004 342.75p 347.00p 338.00p 340.50p 259142
08/12/2004 346.75p 348.50p 340.00p 347.00p 203082
07/12/2004 343.00p 350.00p 340.00p 348.50p 929567
06/12/2004 347.50p 351.00p 345.25p 350.00p 859922
03/12/2004 349.00p 351.00p 345.50p 350.75p 1128614
02/12/2004 355.00p 359.50p 343.50p 350.00p 1129055
01/12/2004 362.00p 363.00p 355.00p 359.50p 2328490
30/11/2004 360.00p 365.00p 359.00p 360.00p 2650048
29/11/2004 366.00p 368.00p 356.25p 361.50p 4138339
26/11/2004 459.00p 460.00p 365.00p 366.00p 7902873
25/11/2004 460.00p 462.00p 458.25p 460.00p 46073
24/11/2004 462.50p 463.00p 459.00p 459.75p 570922
23/11/2004 459.50p 466.75p 456.00p 461.50p 245027
22/11/2004 463.00p 463.00p 456.00p 456.00p 338822
19/11/2004 468.50p 472.00p 460.25p 460.25p 333582
18/11/2004 463.00p 474.75p 462.00p 470.00p 849436
17/11/2004 474.50p 477.00p 460.00p 460.50p 1551789
16/11/2004 475.25p 479.00p 475.00p 477.00p 612904
15/11/2004 483.00p 483.00p 478.00p 481.00p 382295
12/11/2004 472.25p 482.50p 473.50p 482.50p 575639
11/11/2004 469.00p 477.00p 469.00p 477.00p 708275
10/11/2004 471.00p 472.75p 464.00p 470.00p 398585
09/11/2004 475.75p 477.00p 465.00p 472.00p 1154158
08/11/2004 486.00p 488.00p 472.75p 472.75p 571168
05/11/2004 473.50p 490.25p 473.50p 488.00p 751643
04/11/2004 472.00p 475.00p 470.00p 475.00p 390803
03/11/2004 475.00p 475.00p 467.00p 472.00p 980872
02/11/2004 468.50p 472.00p 465.00p 468.00p 633425
01/11/2004 458.50p 471.00p 458.50p 469.00p 606764
29/10/2004 459.50p 461.00p 458.00p 459.00p 984646
28/10/2004 457.75p 460.25p 455.50p 458.50p 1296550
27/10/2004 450.75p 458.75p 446.50p 455.50p 1964275
26/10/2004 441.00p 461.50p 441.00p 446.50p 1757015
25/10/2004 444.50p 445.00p 434.00p 441.75p 539995
22/10/2004 456.50p 456.50p 443.00p 445.00p 1464760
21/10/2004 429.50p 460.00p 425.00p 456.25p 3014350
20/10/2004 433.50p 433.50p 426.50p 429.50p 766861
19/10/2004 433.75p 434.50p 432.00p 433.25p 676955
18/10/2004 436.50p 440.00p 430.25p 434.50p 1062554
15/10/2004 417.00p 444.75p 409.00p 440.00p 6571787
14/10/2004 443.50p 447.75p 441.00p 444.75p 217394
13/10/2004 446.50p 446.50p 440.00p 441.00p 2753279
12/10/2004 438.00p 444.50p 433.25p 440.00p 1033480
11/10/2004 436.00p 440.50p 435.00p 436.50p 281311
08/10/2004 441.00p 440.75p 435.00p 435.75p 673692
07/10/2004 451.00p 451.00p 437.00p 440.00p 214296
06/10/2004 447.00p 453.00p 446.00p 446.50p 1575849
05/10/2004 443.75p 450.00p 440.00p 447.00p 377334
04/10/2004 427.75p 445.00p 425.25p 443.25p 488749
01/10/2004 425.00p 432.75p 425.00p 427.50p 401564
30/09/2004 418.00p 432.75p 415.00p 432.75p 1202807
29/09/2004 418.50p 420.00p 413.50p 415.00p 1432335
28/09/2004 418.00p 420.00p 415.00p 415.00p 306851
27/09/2004 425.00p 426.00p 419.00p 420.00p 608756
24/09/2004 422.00p 429.75p 421.50p 423.00p 586457
23/09/2004 425.00p 426.50p 417.00p 417.00p 528799
22/09/2004 427.25p 430.00p 421.50p 425.50p 188915
21/09/2004 436.75p 437.50p 421.50p 421.50p 1719902
20/09/2004 442.00p 443.00p 434.50p 435.00p 732079
17/09/2004 442.50p 443.00p 437.00p 443.00p 151223
16/09/2004 452.00p 450.30p 440.50p 442.00p 786840
15/09/2004 430.00p 450.25p 428.50p 450.25p 1070394
14/09/2004 425.00p 435.00p 421.00p 433.00p 1694234
13/09/2004 427.00p 429.75p 421.00p 421.00p 120771
10/09/2004 426.25p 429.50p 424.00p 428.00p 433860
09/09/2004 424.00p 426.50p 420.00p 425.00p 1131617
08/09/2004 423.50p 427.00p 417.75p 420.00p 3503544
07/09/2004 416.50p 425.00p 416.50p 425.00p 679148
06/09/2004 421.50p 421.50p 418.75p 420.00p 534876
03/09/2004 421.50p 422.00p 418.25p 421.00p 1267896
02/09/2004 422.50p 423.50p 420.50p 421.00p 929301
01/09/2004 420.00p 430.00p 420.00p 423.50p 319140
31/08/2004 427.50p 431.75p 426.00p 430.00p 252469
27/08/2004 426.50p 432.00p 426.00p 430.00p 387631
26/08/2004 429.50p 431.00p 425.50p 427.00p 2020681
25/08/2004 428.50p 432.00p 428.00p 430.00p 435707
24/08/2004 429.50p 434.00p 425.75p 431.75p 997558
23/08/2004 427.50p 432.00p 425.00p 425.75p 121425
20/08/2004 418.00p 430.00p 422.50p 425.00p 534659
19/08/2004 419.50p 425.00p 419.50p 423.00p 495179
18/08/2004 419.50p 424.00p 416.25p 420.00p 144066
17/08/2004 421.50p 423.00p 416.50p 422.00p 142760
16/08/2004 430.00p 428.00p 417.00p 422.50p 949417
13/08/2004 426.00p 428.00p 422.00p 426.00p 112968
12/08/2004 432.00p 427.75p 423.00p 424.25p 312831
11/08/2004 426.50p 429.00p 425.25p 426.00p 158730
10/08/2004 428.00p 431.00p 425.00p 427.00p 112689
09/08/2004 433.50p 435.00p 425.00p 425.00p 1257782
06/08/2004 435.00p 436.50p 432.25p 435.00p 816955
05/08/2004 446.00p 449.00p 430.00p 432.50p 500321
04/08/2004 446.00p 449.50p 443.00p 444.00p 301862
03/08/2004 454.00p 453.00p 442.25p 448.50p 1046006
02/08/2004 446.00p 452.00p 445.00p 450.75p 1090155
30/07/2004 449.50p 452.00p 447.00p 448.00p 1892389
29/07/2004 443.00p 453.00p 441.00p 450.50p 3344860
28/07/2004 423.50p 445.50p 423.50p 445.50p 1919839
27/07/2004 413.25p 414.75p 410.00p 410.00p 420704
26/07/2004 413.50p 415.00p 410.00p 411.25p 716335
23/07/2004 411.50p 413.00p 410.00p 410.00p 26786
22/07/2004 418.00p 418.00p 410.00p 413.00p 447790
21/07/2004 418.50p 423.75p 415.00p 415.00p 339908
20/07/2004 419.50p 421.25p 415.00p 415.25p 950651
19/07/2004 413.00p 420.00p 415.00p 416.00p 524929
16/07/2004 412.50p 420.00p 411.00p 418.50p 656888
15/07/2004 412.25p 414.25p 411.00p 411.00p 360656
14/07/2004 414.00p 414.00p 410.00p 413.50p 801249
13/07/2004 417.50p 417.75p 414.00p 414.00p 72948
12/07/2004 403.50p 419.00p 403.50p 417.50p 1597151
09/07/2004 404.50p 405.00p 403.00p 405.00p 359521
08/07/2004 404.00p 407.00p 401.50p 404.00p 1824065
07/07/2004 402.50p 407.00p 401.25p 404.75p 2267650
06/07/2004 401.50p 410.25p 401.50p 402.25p 1076180
05/07/2004 412.25p 413.00p 398.00p 402.00p 493777
02/07/2004 416.50p 417.00p 406.00p 411.25p 100280
01/07/2004 419.50p 425.50p 415.00p 417.00p 998729
30/06/2004 422.50p 430.00p 411.00p 411.00p 657014
29/06/2004 432.75p 433.00p 415.00p 420.50p 1153705
28/06/2004 442.00p 444.00p 432.00p 432.25p 3208470
25/06/2004 478.00p 482.95p 424.00p 435.00p 4714865
24/06/2004 484.00p 484.50p 480.00p 481.25p 455626
23/06/2004 480.75p 487.00p 480.00p 482.00p 274627
22/06/2004 479.75p 482.25p 477.00p 482.00p 65249
21/06/2004 475.00p 482.50p 464.00p 481.75p 417919
18/06/2004 469.00p 478.00p 467.00p 475.00p 141499
17/06/2004 473.00p 475.00p 470.00p 472.00p 28889
16/06/2004 473.00p 474.00p 470.00p 473.00p 52554
15/06/2004 472.00p 472.50p 469.00p 474.00p 379582
14/06/2004 475.00p 475.00p 472.00p 469.00p 851630
11/06/2004 475.00p 477.00p 473.50p 473.50p 511898
10/06/2004 471.00p 473.50p 466.50p 474.00p 178978
09/06/2004 467.00p 470.00p 463.00p 469.00p 1758143
08/06/2004 459.00p 465.50p 455.00p 465.00p 1120898
07/06/2004 454.00p 465.00p 453.00p 457.00p 182307
04/06/2004 451.50p 467.50p 450.00p 455.00p 148066
03/06/2004 462.50p 462.50p 450.00p 456.50p 839266
02/06/2004 464.00p 467.00p 461.00p 462.00p 377836
01/06/2004 465.00p 469.00p 463.50p 466.50p 101826
28/05/2004 472.50p 476.00p 463.00p 469.00p 260559
27/05/2004 481.00p 483.00p 472.00p 476.00p 125736
26/05/2004 482.50p 488.00p 480.00p 482.00p 2093666
25/05/2004 489.00p 500.00p 485.50p 485.50p 576232
24/05/2004 489.00p 493.00p 485.50p 487.00p 502131
21/05/2004 493.00p 496.00p 485.00p 486.50p 677059
20/05/2004 493.50p 495.00p 490.00p 490.00p 716478
19/05/2004 494.50p 496.00p 486.50p 495.00p 69192
18/05/2004 487.50p 495.00p 485.00p 499.00p 944333
17/05/2004 496.00p 501.00p 482.00p 488.00p 489179
14/05/2004 500.00p 503.00p 496.00p 500.00p 603682
13/05/2004 500.00p 503.00p 500.00p 503.00p 768192
12/05/2004 504.50p 506.50p 500.00p 502.00p 901195
11/05/2004 506.00p 506.00p 502.00p 503.00p 184982
10/05/2004 502.00p 507.00p 501.00p 502.00p 527950
07/05/2004 505.50p 506.00p 502.00p 503.00p 202340
06/05/2004 506.00p 506.50p 503.50p 506.00p 290370
05/05/2004 502.00p 507.00p 502.00p 505.00p 320846
04/05/2004 502.50p 506.50p 502.00p 503.50p 248758
30/04/2004 508.50p 526.00p 502.00p 504.50p 1078084
29/04/2004 510.00p 513.00p 507.00p 510.00p 336301
28/04/2004 507.00p 516.50p 507.00p 507.00p 1464251
27/04/2004 517.00p 518.00p 508.00p 507.50p 401537
26/04/2004 516.50p 519.50p 515.00p 517.00p 111942
23/04/2004 521.50p 522.50p 515.00p 515.00p 776235
22/04/2004 500.00p 522.00p 499.50p 522.50p 4623543
21/04/2004 497.50p 503.00p 490.00p 501.50p 1130535
20/04/2004 499.00p 501.00p 496.50p 497.00p 433663
19/04/2004 505.00p 505.00p 497.50p 498.00p 489670
16/04/2004 502.00p 512.50p 497.50p 501.50p 1743948
15/04/2004 504.50p 525.00p 501.00p 502.00p 2473331
14/04/2004 508.00p 510.00p 502.00p 506.00p 411816
13/04/2004 514.50p 518.00p 505.50p 510.00p 1143364
08/04/2004 514.50p 517.00p 510.50p 511.50p 73568
07/04/2004 515.00p 517.00p 514.00p 517.00p 58798
06/04/2004 511.00p 524.50p 508.00p 517.00p 163407
05/04/2004 517.00p 518.50p 515.00p 517.00p 289583
02/04/2004 514.00p 520.00p 501.00p 518.50p 1207300
01/04/2004 506.50p 515.50p 505.00p 512.50p 1211430
31/03/2004 517.50p 523.00p 508.00p 506.00p 1678750
30/03/2004 526.50p 531.50p 521.00p 523.00p 468368
29/03/2004 527.00p 530.00p 525.00p 525.00p 177597
26/03/2004 531.50p 533.50p 515.00p 522.00p 101941
25/03/2004 528.50p 532.00p 521.00p 531.00p 382729
24/03/2004 528.50p 532.00p 526.00p 526.50p 347138
23/03/2004 529.00p 533.00p 521.00p 532.00p 253615
22/03/2004 528.50p 533.00p 521.00p 529.00p 283438

*Close Price adjusted for both dividends and splits