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
19/03/2004 531.00p 540.00p 528.00p 528.50p 211341
18/03/2004 532.00p 533.00p 527.50p 530.00p 640822
17/03/2004 525.50p 531.00p 525.00p 530.00p 145131
16/03/2004 540.50p 542.50p 523.50p 530.00p 533544
15/03/2004 540.00p 543.00p 540.00p 540.00p 176327
12/03/2004 539.00p 545.50p 537.00p 545.50p 2952501
11/03/2004 540.00p 542.50p 536.50p 538.00p 664605
10/03/2004 545.00p 545.00p 541.00p 542.00p 269707
09/03/2004 545.00p 545.00p 540.50p 543.00p 140878
08/03/2004 545.00p 546.00p 541.50p 545.00p 503196
05/03/2004 543.00p 546.00p 540.50p 541.00p 3890283
04/03/2004 538.50p 545.50p 537.00p 545.50p 197765
03/03/2004 538.00p 542.00p 531.50p 541.00p 1254891
02/03/2004 538.00p 539.00p 534.50p 538.00p 266772
01/03/2004 542.00p 542.00p 534.50p 538.00p 25203
27/02/2004 537.00p 541.50p 536.00p 541.50p 185479
26/02/2004 543.00p 543.00p 538.50p 542.50p 831702
25/02/2004 542.00p 542.00p 538.00p 541.50p 385161
24/02/2004 540.00p 542.00p 537.50p 542.00p 443428
23/02/2004 555.00p 559.50p 539.50p 542.00p 1605905
20/02/2004 563.00p 565.50p 556.00p 562.00p 1226649
19/02/2004 576.00p 576.00p 564.00p 566.00p 1040239
18/02/2004 588.00p 588.00p 571.50p 576.00p 394163
17/02/2004 584.00p 594.00p 584.00p 594.00p 270780
16/02/2004 585.50p 588.50p 585.00p 585.00p 588324
13/02/2004 589.00p 591.00p 585.50p 591.00p 14481
12/02/2004 589.50p 590.00p 582.50p 590.00p 335113
11/02/2004 586.50p 591.00p 583.00p 591.00p 114298
10/02/2004 585.50p 592.50p 585.50p 591.00p 174619
09/02/2004 592.00p 592.00p 586.50p 589.00p 19910
06/02/2004 586.50p 588.50p 584.00p 584.00p 38386
05/02/2004 590.00p 593.50p 584.50p 586.50p 233094
04/02/2004 592.00p 596.50p 590.00p 590.00p 47264
03/02/2004 595.00p 596.00p 588.00p 590.00p 247007
02/02/2004 588.00p 596.50p 588.00p 596.50p 1043224
30/01/2004 589.50p 591.50p 587.00p 590.00p 28593
29/01/2004 587.00p 590.50p 584.00p 584.50p 107141
28/01/2004 581.00p 593.00p 581.00p 593.00p 226593
27/01/2004 595.50p 595.50p 582.00p 583.00p 805539
26/01/2004 603.00p 604.00p 590.50p 591.00p 244240
23/01/2004 603.00p 608.00p 593.50p 603.00p 1739296
22/01/2004 585.00p 603.00p 582.50p 600.00p 1639906
21/01/2004 575.50p 585.00p 575.50p 585.00p 580596
20/01/2004 572.00p 577.00p 572.00p 577.00p 850033
19/01/2004 565.00p 580.00p 565.00p 572.00p 586482
16/01/2004 557.00p 569.00p 553.50p 569.00p 279302
15/01/2004 547.50p 557.00p 545.00p 557.00p 146042
14/01/2004 542.00p 547.50p 542.00p 547.50p 182118
13/01/2004 544.00p 545.50p 542.00p 545.00p 346946
12/01/2004 544.00p 545.00p 541.50p 542.50p 349744
09/01/2004 540.00p 549.00p 538.00p 544.00p 1931403
08/01/2004 517.00p 537.50p 516.00p 537.00p 785948
07/01/2004 523.50p 524.50p 516.00p 520.00p 686611
06/01/2004 525.00p 526.50p 516.50p 523.50p 1680839
05/01/2004 530.00p 531.50p 524.00p 524.00p 623296
02/01/2004 526.50p 528.00p 524.50p 527.00p 62227
31/12/2003 526.00p 527.50p 525.00p 527.50p 20042
30/12/2003 522.00p 527.50p 522.00p 526.00p 268933
29/12/2003 524.50p 528.00p 523.50p 525.00p 106715
24/12/2003 523.50p 525.50p 523.50p 523.50p 31557
23/12/2003 528.00p 528.00p 523.00p 527.50p 80069
22/12/2003 528.00p 528.00p 522.50p 526.00p 377983
19/12/2003 530.00p 532.00p 511.00p 511.00p 604653
18/12/2003 532.50p 536.50p 529.00p 531.00p 104142
17/12/2003 539.00p 539.50p 533.00p 535.00p 64022
16/12/2003 540.00p 541.00p 535.50p 539.00p 662687
15/12/2003 539.50p 541.00p 536.50p 541.00p 530288
12/12/2003 542.00p 542.00p 537.50p 538.00p 1753851
11/12/2003 539.00p 542.00p 538.50p 540.00p 688769
10/12/2003 539.00p 542.00p 537.50p 542.00p 330630
09/12/2003 537.00p 540.00p 536.50p 539.00p 814496
08/12/2003 534.50p 538.00p 534.50p 537.00p 1488173
05/12/2003 534.00p 538.50p 531.50p 537.00p 1301868
04/12/2003 538.00p 539.50p 532.00p 532.00p 761383
03/12/2003 537.00p 541.50p 536.00p 538.00p 811206
02/12/2003 535.00p 540.50p 535.00p 538.00p 484681
01/12/2003 538.00p 541.00p 531.50p 540.00p 1289748
28/11/2003 544.00p 545.00p 537.50p 542.00p 1731011
27/11/2003 545.00p 549.00p 541.00p 542.00p 1349068
26/11/2003 552.00p 552.00p 543.00p 543.00p 2198185
25/11/2003 555.00p 559.00p 546.50p 546.50p 193327
24/11/2003 561.00p 561.00p 556.50p 556.50p 147257
21/11/2003 560.00p 563.00p 556.50p 556.50p 174879
20/11/2003 570.00p 570.00p 557.50p 559.00p 39339
19/11/2003 572.00p 576.00p 564.00p 564.00p 63989
18/11/2003 582.00p 582.50p 573.50p 577.00p 250188
17/11/2003 582.00p 584.50p 577.00p 577.00p 150504
14/11/2003 582.00p 584.50p 578.50p 582.00p 611804
13/11/2003 576.00p 581.00p 576.00p 581.00p 1214240
12/11/2003 576.50p 578.00p 575.50p 576.00p 240966
11/11/2003 577.00p 579.00p 574.50p 576.50p 214629
10/11/2003 570.00p 580.50p 570.00p 577.00p 58811
07/11/2003 572.00p 575.00p 568.50p 575.00p 185823
06/11/2003 571.00p 575.50p 563.50p 568.50p 870888
05/11/2003 576.00p 580.00p 571.50p 575.00p 2713299
04/11/2003 569.00p 579.50p 566.00p 570.00p 169101
03/11/2003 562.00p 567.00p 561.50p 567.00p 1685041
31/10/2003 562.00p 562.00p 561.50p 561.50p 354424
30/10/2003 561.00p 562.50p 561.00p 562.50p 43240
29/10/2003 557.00p 562.50p 557.00p 561.00p 160071
28/10/2003 547.50p 555.00p 547.50p 555.00p 287586
27/10/2003 546.00p 547.00p 546.00p 547.00p 889240
24/10/2003 546.00p 546.00p 546.00p 546.00p 1050830
23/10/2003 549.50p 549.50p 546.50p 546.50p 722477
22/10/2003 555.50p 555.50p 550.50p 550.50p 3180283
21/10/2003 562.00p 562.00p 556.50p 556.50p 212245
20/10/2003 562.50p 562.50p 562.50p 562.50p 34550
17/10/2003 563.50p 563.50p 563.50p 563.50p 65333
16/10/2003 564.50p 564.50p 563.50p 563.50p 63395
15/10/2003 564.00p 564.50p 564.00p 564.50p 377951
14/10/2003 567.50p 567.50p 564.00p 564.00p 1069387
13/10/2003 566.50p 566.50p 566.50p 566.50p 139370
10/10/2003 566.50p 566.50p 566.50p 566.50p 143893
09/10/2003 566.00p 566.50p 566.00p 566.50p 339414
08/10/2003 565.50p 565.50p 565.50p 565.50p 288049
07/10/2003 565.50p 565.50p 565.50p 565.50p 83219
06/10/2003 566.50p 566.50p 566.50p 566.50p 192401
03/10/2003 565.50p 566.50p 565.50p 566.50p 9029
02/10/2003 563.00p 566.00p 563.00p 565.50p 271436
01/10/2003 562.50p 562.50p 562.50p 562.50p 541481
30/09/2003 563.50p 563.50p 562.50p 562.50p 224464
29/09/2003 562.50p 562.50p 562.50p 562.50p 112882
26/09/2003 564.00p 564.00p 562.50p 562.50p 991809
25/09/2003 563.25p 564.50p 563.25p 564.50p 1207461
24/09/2003 561.00p 563.00p 561.00p 562.50p 630520
23/09/2003 561.00p 561.00p 561.00p 561.00p 405407
22/09/2003 561.50p 562.00p 561.00p 561.00p 559614
19/09/2003 562.50p 562.50p 560.00p 560.00p 1513093
18/09/2003 569.50p 569.50p 562.50p 562.50p 882633
17/09/2003 574.00p 574.00p 570.50p 570.50p 306570
16/09/2003 575.50p 576.00p 574.00p 574.00p 88592
15/09/2003 574.00p 575.50p 574.00p 575.50p 227369
12/09/2003 573.50p 574.50p 573.50p 574.50p 597917
11/09/2003 584.50p 584.50p 575.00p 575.00p 656750
10/09/2003 591.50p 591.50p 583.50p 584.50p 400974
09/09/2003 592.50p 596.00p 592.50p 596.00p 704955
08/09/2003 586.00p 593.50p 586.00p 592.50p 305130
05/09/2003 575.00p 585.00p 575.00p 585.00p 748203
04/09/2003 575.00p 575.00p 573.50p 573.50p 874373
03/09/2003 575.50p 578.50p 575.00p 575.00p 920075
02/09/2003 573.00p 577.00p 573.00p 576.00p 394191
01/09/2003 573.00p 573.00p 571.50p 573.00p 526174
29/08/2003 571.50p 574.00p 570.00p 573.50p 654117
28/08/2003 571.50p 576.00p 571.50p 572.50p 444708
27/08/2003 562.00p 571.00p 562.00p 571.00p 1246267
26/08/2003 560.50p 561.50p 560.50p 560.50p 860073
22/08/2003 560.50p 560.50p 560.50p 560.50p 152275
21/08/2003 561.50p 561.50p 561.50p 561.50p 324440
20/08/2003 561.50p 561.50p 561.50p 561.50p 61159
19/08/2003 561.50p 561.50p 561.50p 561.50p 680132
18/08/2003 561.50p 561.50p 561.50p 561.50p 267616
15/08/2003 561.50p 561.50p 561.50p 561.50p 251648
14/08/2003 561.50p 561.50p 561.50p 561.50p 426430
13/08/2003 562.00p 562.00p 562.00p 562.00p 472014
12/08/2003 557.50p 561.50p 557.50p 561.50p 353549
11/08/2003 557.50p 557.50p 557.00p 557.00p 404749
08/08/2003 556.50p 557.50p 556.50p 557.50p 138891
07/08/2003 558.00p 558.00p 557.50p 557.50p 456592
06/08/2003 564.00p 564.00p 557.00p 557.00p 652980
05/08/2003 564.50p 564.50p 564.00p 564.00p 452379
04/08/2003 564.00p 564.00p 563.00p 564.00p 417071
01/08/2003 565.00p 565.50p 564.50p 564.50p 131977
31/07/2003 573.00p 573.00p 566.00p 566.00p 626736
30/07/2003 572.50p 573.00p 572.50p 573.00p 212021
29/07/2003 570.00p 573.00p 570.00p 572.50p 1901480
28/07/2003 588.00p 588.00p 571.00p 571.00p 428224
25/07/2003 591.50p 591.50p 590.00p 590.00p 815846
24/07/2003 584.50p 591.50p 584.50p 591.50p 487989
23/07/2003 584.00p 584.00p 584.00p 584.00p 225017
22/07/2003 585.50p 585.50p 582.50p 582.50p 272630
21/07/2003 585.50p 585.50p 585.50p 585.50p 150438
18/07/2003 585.50p 585.50p 585.50p 585.50p 211692
17/07/2003 589.00p 589.00p 585.50p 585.50p 257143
16/07/2003 588.50p 590.50p 588.50p 588.50p 569417
15/07/2003 583.50p 587.50p 583.50p 587.50p 304448
14/07/2003 580.00p 582.50p 580.00p 582.50p 121325
11/07/2003 579.50p 579.50p 579.50p 579.50p 185076
10/07/2003 574.00p 579.50p 573.50p 579.50p 103119
09/07/2003 583.00p 583.00p 574.00p 574.00p 300450
08/07/2003 588.00p 588.00p 584.50p 584.50p 187725
07/07/2003 588.50p 590.00p 588.50p 589.00p 162405
04/07/2003 587.50p 587.50p 587.50p 587.50p 51238
03/07/2003 587.00p 587.50p 587.00p 587.50p 378001
02/07/2003 596.50p 596.50p 587.00p 587.00p 405840
01/07/2003 601.50p 601.50p 596.50p 596.50p 307598
30/06/2003 602.50p 602.50p 602.50p 602.50p 148870
27/06/2003 602.50p 602.50p 602.50p 602.50p 67838
26/06/2003 603.00p 603.00p 602.50p 602.50p 930649
25/06/2003 602.00p 602.50p 602.00p 602.50p 892626
24/06/2003 606.50p 606.50p 600.00p 600.00p 98134
23/06/2003 609.50p 609.50p 607.50p 607.50p 107060
20/06/2003 613.50p 613.50p 610.50p 610.50p 105115
19/06/2003 616.00p 616.00p 614.00p 614.00p 153685
18/06/2003 621.00p 621.00p 615.50p 616.00p 126075
17/06/2003 628.00p 628.00p 622.50p 622.50p 125661
16/06/2003 634.50p 634.50p 627.50p 627.50p 221023
13/06/2003 634.50p 638.50p 634.00p 635.00p 871593
12/06/2003 625.00p 632.50p 625.00p 632.50p 552324
11/06/2003 608.50p 623.50p 608.50p 623.50p 623233
10/06/2003 602.00p 606.50p 602.00p 606.50p 533206

*Close Price adjusted for both dividends and splits