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
09/06/2003 600.00p 602.00p 599.00p 602.00p 377482
06/06/2003 604.50p 604.50p 600.50p 600.50p 82042
05/06/2003 612.50p 612.50p 605.50p 605.50p 353834
04/06/2003 612.50p 612.50p 612.50p 612.50p 159522
03/06/2003 616.00p 616.00p 612.50p 612.50p 353636
02/06/2003 608.50p 616.00p 608.50p 616.00p 422186
30/05/2003 609.50p 609.50p 608.00p 608.50p 1170985
29/05/2003 609.50p 609.50p 609.00p 609.50p 228905
28/05/2003 594.50p 608.50p 594.50p 608.50p 237185
27/05/2003 593.50p 593.50p 593.50p 593.50p 111442
23/05/2003 593.50p 593.50p 593.50p 593.50p 73872
22/05/2003 585.00p 592.50p 585.00p 592.50p 277854
21/05/2003 577.50p 584.50p 577.50p 584.50p 1135856
20/05/2003 560.00p 575.50p 560.00p 575.00p 426572
19/05/2003 560.00p 560.00p 559.00p 560.00p 632064
16/05/2003 558.50p 560.00p 558.00p 560.00p 2262174
15/05/2003 563.00p 563.00p 557.50p 557.50p 242188
14/05/2003 567.50p 567.50p 564.00p 564.00p 88791
13/05/2003 574.50p 574.50p 567.50p 567.50p 72350
12/05/2003 574.50p 574.50p 574.50p 574.50p 63180
09/05/2003 574.50p 574.50p 574.50p 574.50p 172273
08/05/2003 574.50p 574.50p 574.50p 574.50p 125567
07/05/2003 572.50p 574.50p 572.50p 574.50p 610370
06/05/2003 572.50p 572.50p 572.50p 572.50p 248597
02/05/2003 570.50p 572.50p 570.50p 572.50p 460185
01/05/2003 570.00p 570.50p 570.00p 570.50p 111120
30/04/2003 568.50p 570.00p 568.50p 570.00p 330714
29/04/2003 574.50p 574.50p 567.50p 567.50p 110245
28/04/2003 577.50p 577.50p 569.00p 573.50p 365947
25/04/2003 584.50p 584.50p 579.00p 579.00p 402837
24/04/2003 582.00p 584.00p 582.00p 584.00p 845935
23/04/2003 571.50p 581.50p 571.50p 581.00p 544319
22/04/2003 571.50p 571.50p 571.50p 571.50p 327157
17/04/2003 575.00p 575.00p 571.50p 571.50p 21472
16/04/2003 579.50p 580.00p 575.50p 575.50p 127889
15/04/2003 572.00p 580.00p 572.00p 580.00p 493352
14/04/2003 570.00p 570.00p 570.00p 570.00p 157870
11/04/2003 569.00p 570.00p 569.00p 570.00p 399451
10/04/2003 567.00p 569.50p 567.00p 569.00p 637552
09/04/2003 566.50p 569.00p 566.50p 569.00p 735992
08/04/2003 568.50p 568.50p 565.50p 566.00p 198135
07/04/2003 558.50p 569.50p 558.50p 569.50p 1389858
04/04/2003 557.50p 557.50p 557.50p 557.50p 192250
03/04/2003 557.50p 557.50p 557.50p 557.50p 321642
02/04/2003 553.50p 557.00p 553.50p 557.00p 189882
01/04/2003 557.50p 562.00p 557.50p 562.00p 338900
31/03/2003 570.50p 570.50p 557.50p 557.50p 638035
28/03/2003 569.50p 572.50p 569.50p 571.00p 325349
27/03/2003 568.50p 568.50p 568.50p 568.50p 515817
26/03/2003 570.00p 570.00p 568.50p 568.50p 877778
25/03/2003 574.50p 574.50p 565.50p 570.00p 330724
24/03/2003 581.50p 581.50p 574.00p 575.00p 238358
21/03/2003 577.50p 583.50p 577.50p 582.50p 116303
20/03/2003 589.00p 589.00p 578.00p 578.00p 267349
19/03/2003 579.00p 589.50p 579.00p 589.50p 339806
18/03/2003 568.50p 581.00p 568.50p 578.00p 734921
17/03/2003 560.00p 566.50p 560.00p 566.50p 406591
14/03/2003 558.00p 558.00p 557.50p 557.50p 1749514
13/03/2003 558.00p 558.00p 557.50p 557.50p 334448
12/03/2003 567.50p 567.50p 557.50p 558.00p 426959
11/03/2003 585.50p 585.50p 567.50p 567.50p 243081
10/03/2003 589.00p 589.00p 587.50p 587.50p 1651117
07/03/2003 593.50p 593.50p 589.00p 589.00p 184878
06/03/2003 603.00p 603.00p 595.00p 595.00p 483949
05/03/2003 608.00p 608.00p 603.50p 603.50p 478613
04/03/2003 608.00p 608.00p 608.00p 608.00p 198200
03/03/2003 608.00p 608.00p 608.00p 608.00p 393436
28/02/2003 609.50p 609.50p 608.00p 608.00p 41241
27/02/2003 617.50p 617.50p 610.00p 610.00p 599872
26/02/2003 622.00p 625.00p 618.00p 618.50p 649687
25/02/2003 629.50p 629.50p 620.50p 620.50p 1025802
24/02/2003 632.50p 634.50p 631.50p 631.50p 1224723
21/02/2003 620.00p 625.50p 620.00p 625.00p 225341
20/02/2003 617.00p 618.50p 617.00p 618.50p 528512
19/02/2003 617.50p 617.50p 617.50p 617.50p 138256
18/02/2003 612.00p 617.50p 612.00p 617.50p 342900
17/02/2003 598.50p 610.00p 598.50p 610.00p 307263
14/02/2003 591.50p 597.50p 591.50p 597.50p 274626
13/02/2003 589.50p 591.00p 585.50p 591.00p 759861
12/02/2003 595.50p 597.50p 589.00p 590.00p 463613
11/02/2003 589.00p 595.00p 589.00p 595.00p 164458
10/02/2003 586.50p 590.00p 586.50p 589.00p 72171
07/02/2003 578.50p 586.00p 578.50p 585.50p 366522
06/02/2003 589.00p 589.00p 578.00p 578.00p 218433
05/02/2003 592.50p 592.50p 590.00p 590.00p 132682
04/02/2003 601.50p 601.50p 593.50p 593.50p 218104
03/02/2003 593.50p 604.50p 593.50p 602.50p 500553
31/01/2003 600.00p 600.00p 590.50p 591.50p 82704
30/01/2003 602.50p 605.00p 601.50p 601.50p 142751
29/01/2003 626.50p 626.50p 600.00p 600.50p 170231
28/01/2003 630.50p 632.50p 624.00p 627.50p 308605
27/01/2003 638.50p 638.50p 624.00p 630.00p 421179
24/01/2003 646.50p 647.00p 641.50p 641.50p 341837
23/01/2003 656.50p 656.50p 645.00p 646.00p 115735
22/01/2003 662.50p 662.50p 654.00p 655.50p 374370
21/01/2003 662.50p 664.50p 662.50p 662.50p 495158
20/01/2003 663.50p 663.50p 662.50p 662.50p 111722
17/01/2003 665.50p 665.50p 664.00p 664.00p 74766
16/01/2003 663.00p 666.00p 661.50p 665.50p 375751
15/01/2003 665.50p 666.50p 664.00p 664.00p 136544
14/01/2003 665.50p 675.00p 665.00p 665.00p 126293
13/01/2003 659.50p 663.50p 659.50p 663.50p 206343
10/01/2003 653.50p 658.50p 653.50p 658.50p 225490
09/01/2003 651.00p 652.50p 651.00p 652.50p 142360
08/01/2003 650.00p 651.50p 650.00p 650.00p 599325
07/01/2003 648.00p 650.00p 642.50p 650.00p 196873
06/01/2003 660.50p 660.50p 649.00p 649.00p 142968
03/01/2003 660.50p 663.00p 660.50p 662.00p 150981
02/01/2003 667.50p 667.50p 657.50p 659.50p 83942
31/12/2002 667.50p 668.50p 667.50p 668.50p 13319
30/12/2002 667.50p 668.50p 667.50p 667.50p 74738
27/12/2002 664.50p 665.50p 664.50p 665.50p 59759
24/12/2002 669.00p 669.00p 664.50p 665.50p 61882
23/12/2002 658.50p 671.00p 658.50p 668.00p 190383
20/12/2002 653.50p 658.50p 653.50p 658.00p 322511
19/12/2002 649.50p 652.50p 649.50p 652.50p 226129
18/12/2002 647.00p 649.50p 647.00p 649.50p 388171
17/12/2002 647.00p 647.00p 647.00p 647.00p 149915
16/12/2002 646.00p 647.00p 646.00p 647.00p 199706
13/12/2002 647.50p 647.50p 646.00p 646.00p 337057
12/12/2002 646.50p 647.50p 646.00p 647.50p 142387
11/12/2002 643.00p 646.50p 643.00p 646.50p 396235
10/12/2002 635.50p 640.50p 635.50p 640.50p 109222
09/12/2002 632.50p 634.50p 632.50p 634.50p 1852294
06/12/2002 630.00p 632.50p 630.00p 632.50p 290978
05/12/2002 629.00p 630.00p 629.00p 630.00p 623121
04/12/2002 652.50p 652.50p 626.50p 628.00p 303959
03/12/2002 661.50p 661.50p 653.50p 653.50p 193172
02/12/2002 672.00p 672.00p 661.50p 661.50p 154176
29/11/2002 684.00p 684.00p 672.50p 672.50p 132561
28/11/2002 678.50p 685.00p 678.50p 683.00p 543524
27/11/2002 684.00p 684.00p 677.50p 677.50p 101175
26/11/2002 689.50p 689.50p 685.50p 685.50p 13207
25/11/2002 696.50p 696.50p 689.50p 690.00p 28875
22/11/2002 699.00p 709.00p 697.50p 697.50p 418605
21/11/2002 683.50p 698.00p 683.50p 698.00p 869168
20/11/2002 685.00p 685.00p 682.50p 682.50p 157512
19/11/2002 686.50p 686.50p 682.50p 682.50p 86035
18/11/2002 672.00p 688.00p 671.00p 686.50p 262363
15/11/2002 664.00p 668.50p 664.00p 668.50p 248985
14/11/2002 666.50p 666.50p 661.50p 663.50p 196655
13/11/2002 684.50p 684.50p 668.50p 668.50p 487829
12/11/2002 694.00p 694.00p 685.00p 685.00p 153173
11/11/2002 702.00p 712.50p 697.50p 699.00p 802210
08/11/2002 690.50p 701.00p 690.00p 700.00p 279832
07/11/2002 690.50p 691.00p 689.50p 691.00p 152634
06/11/2002 692.50p 692.50p 690.50p 690.50p 51076
05/11/2002 690.00p 692.00p 690.00p 692.00p 86548
04/11/2002 681.50p 690.00p 681.50p 690.00p 121896
01/11/2002 672.00p 681.00p 672.00p 679.00p 482192
31/10/2002 672.50p 672.50p 669.00p 671.00p 334118
30/10/2002 675.50p 676.00p 671.50p 673.50p 43925
29/10/2002 664.50p 671.00p 664.50p 666.50p 148972
28/10/2002 658.00p 664.00p 657.00p 663.50p 215924
25/10/2002 655.50p 655.50p 655.50p 655.50p 36168
24/10/2002 652.50p 657.50p 652.50p 657.50p 177805
23/10/2002 671.50p 671.50p 653.50p 653.50p 329617
22/10/2002 652.50p 662.50p 652.50p 662.50p 484663
21/10/2002 641.50p 650.00p 641.50p 650.00p 580234
18/10/2002 625.00p 641.50p 625.00p 640.50p 318384
17/10/2002 624.50p 624.50p 624.50p 624.50p 71018
16/10/2002 624.50p 624.50p 624.50p 624.50p 130538
15/10/2002 620.00p 624.50p 620.00p 624.50p 465011
14/10/2002 614.50p 617.50p 614.50p 617.50p 222688
11/10/2002 612.50p 613.50p 612.50p 613.50p 159063
10/10/2002 610.00p 610.50p 610.00p 610.50p 154491
09/10/2002 611.50p 612.50p 610.00p 610.00p 340362
08/10/2002 605.50p 609.00p 605.50p 609.00p 448911
07/10/2002 606.50p 606.50p 604.50p 604.50p 181326
04/10/2002 609.50p 609.50p 608.00p 608.00p 84512
03/10/2002 604.00p 610.00p 603.00p 609.50p 241977
02/10/2002 609.50p 610.00p 605.50p 605.50p 119385
01/10/2002 600.00p 600.50p 600.00p 600.00p 348293
30/09/2002 601.00p 601.00p 600.00p 600.00p 349800
27/09/2002 601.50p 601.50p 601.50p 601.50p 39609
26/09/2002 597.00p 605.50p 597.00p 601.50p 108264
25/09/2002 585.00p 595.50p 582.50p 595.50p 967655
24/09/2002 597.50p 597.50p 586.00p 586.00p 676270
23/09/2002 599.50p 599.50p 597.50p 597.50p 377045
20/09/2002 600.50p 600.50p 598.00p 599.50p 304026
19/09/2002 601.50p 601.50p 601.50p 601.50p 123290
18/09/2002 606.50p 606.50p 601.50p 601.50p 276889
17/09/2002 618.50p 619.50p 616.50p 616.50p 226536
16/09/2002 614.50p 614.50p 614.50p 614.50p 22172
13/09/2002 615.00p 615.00p 615.00p 615.00p 73956
12/09/2002 614.50p 615.00p 614.50p 615.00p 270906
11/09/2002 611.00p 614.50p 611.00p 614.50p 228969
10/09/2002 603.00p 610.00p 603.00p 610.00p 196856
09/09/2002 603.00p 603.00p 603.00p 603.00p 101738
06/09/2002 603.00p 603.00p 603.00p 603.00p 116738
05/09/2002 607.50p 607.50p 603.00p 603.00p 127602
04/09/2002 611.00p 611.00p 607.50p 607.50p 534805
03/09/2002 615.00p 615.00p 610.50p 610.50p 373188
02/09/2002 617.50p 617.50p 615.50p 615.50p 181509
30/08/2002 618.50p 618.50p 617.50p 617.50p 171767
29/08/2002 626.50p 626.50p 618.50p 618.50p 179130
28/08/2002 627.50p 628.50p 626.50p 628.50p 176127
27/08/2002 631.50p 631.50p 627.50p 627.50p 496570
23/08/2002 637.50p 637.50p 633.00p 633.00p 109958
22/08/2002 636.50p 638.00p 636.50p 638.00p 564792

*Close Price adjusted for both dividends and splits