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
21/08/2002 628.50p 636.00p 628.50p 635.00p 246359
20/08/2002 624.50p 627.50p 624.50p 627.50p 70672
19/08/2002 620.50p 624.50p 620.50p 624.50p 370052
16/08/2002 618.50p 618.50p 616.50p 616.50p 93012
15/08/2002 613.00p 618.50p 613.00p 618.50p 501177
14/08/2002 606.00p 613.50p 605.50p 613.50p 273960
13/08/2002 596.00p 606.00p 596.00p 606.00p 874463
12/08/2002 596.00p 596.00p 596.00p 596.00p 193339
09/08/2002 596.50p 596.50p 596.00p 596.00p 57092
08/08/2002 596.00p 597.50p 596.00p 596.50p 451227
07/08/2002 595.50p 596.00p 595.50p 596.00p 771553
06/08/2002 594.00p 596.00p 582.50p 595.50p 1709494
05/08/2002 605.50p 605.50p 596.50p 596.50p 270582
02/08/2002 611.50p 611.50p 605.50p 605.50p 188096
01/08/2002 631.50p 631.50p 613.50p 613.50p 970669
31/07/2002 637.50p 637.50p 632.50p 632.50p 546188
30/07/2002 635.00p 639.50p 635.00p 636.50p 481402
29/07/2002 601.00p 624.50p 601.00p 624.50p 619323
26/07/2002 582.50p 600.50p 582.50p 600.50p 336847
25/07/2002 572.50p 582.50p 572.50p 582.50p 403393
24/07/2002 586.50p 586.50p 562.50p 564.00p 282337
23/07/2002 594.00p 594.50p 588.00p 588.00p 435830
22/07/2002 596.00p 596.00p 594.00p 594.00p 271716
19/07/2002 597.00p 597.50p 597.00p 597.50p 188769
18/07/2002 583.50p 598.00p 583.50p 598.00p 232020
17/07/2002 578.50p 582.50p 578.50p 582.50p 134183
16/07/2002 580.00p 581.00p 572.50p 577.50p 159961
15/07/2002 591.50p 591.50p 580.00p 580.00p 230489
12/07/2002 601.00p 601.00p 592.00p 592.50p 159606
11/07/2002 614.50p 615.00p 601.00p 601.00p 343868
10/07/2002 629.00p 629.00p 624.00p 624.00p 565889
09/07/2002 635.50p 635.50p 629.00p 629.00p 541770
08/07/2002 641.50p 641.50p 635.00p 635.00p 310592
05/07/2002 630.50p 647.50p 630.50p 641.50p 319081
04/07/2002 629.50p 631.00p 629.50p 630.50p 103107
03/07/2002 637.50p 637.50p 628.50p 628.50p 337963
02/07/2002 636.00p 637.50p 636.00p 637.50p 138738
01/07/2002 627.50p 635.50p 627.50p 635.50p 141859
28/06/2002 627.50p 627.50p 627.50p 627.50p 141629
27/06/2002 624.00p 628.50p 624.00p 627.50p 243033
26/06/2002 628.50p 628.50p 621.00p 623.50p 333545
25/06/2002 638.50p 638.50p 632.00p 632.00p 330381
24/06/2002 645.50p 645.50p 638.50p 638.50p 226015
21/06/2002 642.50p 649.00p 640.50p 646.50p 1168328
20/06/2002 642.50p 642.50p 642.50p 642.50p 365035
19/06/2002 646.50p 646.50p 646.50p 646.50p 820376
18/06/2002 661.50p 661.50p 661.50p 661.50p 407087
17/06/2002 662.50p 662.50p 662.50p 662.50p 415284
14/06/2002 660.50p 660.50p 660.50p 660.50p 583026
13/06/2002 662.00p 662.00p 662.00p 662.00p 564174
12/06/2002 664.00p 664.00p 664.00p 664.00p 78371
11/06/2002 664.00p 664.00p 664.00p 664.00p 150441
10/06/2002 660.00p 660.00p 660.00p 660.00p 238442
07/06/2002 659.00p 659.00p 659.00p 659.00p 265852
06/06/2002 665.50p 665.50p 665.50p 665.50p 507060
05/06/2002 671.50p 671.50p 671.50p 671.50p 65269
04/06/2002 676.50p 676.50p 676.50p 676.50p 0
03/06/2002 676.50p 676.50p 676.50p 676.50p 0
31/05/2002 676.50p 676.50p 676.50p 676.50p 103609
30/05/2002 679.50p 679.50p 679.50p 679.50p 931469
29/05/2002 680.00p 680.00p 680.00p 680.00p 115993
28/05/2002 680.00p 680.00p 680.00p 680.00p 696563
27/05/2002 677.50p 677.50p 677.50p 677.50p 26282
24/05/2002 677.50p 677.50p 677.50p 677.50p 235816
23/05/2002 675.50p 675.50p 675.50p 675.50p 248469
22/05/2002 679.50p 679.50p 679.50p 679.50p 79618
21/05/2002 678.50p 678.50p 678.50p 678.50p 556416
20/05/2002 679.00p 679.00p 679.00p 679.00p 482384
17/05/2002 675.50p 675.50p 675.50p 675.50p 106833
16/05/2002 670.00p 670.00p 670.00p 670.00p 285880
15/05/2002 675.00p 675.00p 675.00p 675.00p 770649
14/05/2002 675.00p 675.00p 675.00p 675.00p 265414
13/05/2002 674.00p 674.00p 674.00p 674.00p 45699
10/05/2002 674.00p 674.00p 674.00p 674.00p 1169040
09/05/2002 675.00p 675.00p 675.00p 675.00p 1030411
08/05/2002 672.00p 672.00p 672.00p 672.00p 203661
07/05/2002 671.00p 671.00p 671.00p 671.00p 774176
03/05/2002 669.50p 669.50p 669.50p 669.50p 199869
02/05/2002 669.50p 669.50p 669.50p 669.50p 602505
01/05/2002 666.50p 666.50p 666.50p 666.50p 847445
30/04/2002 666.50p 666.50p 666.50p 666.50p 524987
29/04/2002 665.50p 665.50p 665.50p 665.50p 885341
26/04/2002 656.50p 656.50p 656.50p 656.50p 366485
25/04/2002 648.50p 648.50p 648.50p 648.50p 1202864
24/04/2002 651.00p 651.00p 651.00p 651.00p 1402358
23/04/2002 636.00p 636.00p 636.00p 636.00p 237834
22/04/2002 632.50p 632.50p 632.50p 632.50p 951346
19/04/2002 630.50p 630.50p 630.50p 630.50p 476288
18/04/2002 625.50p 625.50p 625.50p 625.50p 363747
17/04/2002 617.50p 617.50p 617.50p 617.50p 1005245
16/04/2002 610.50p 610.50p 610.50p 610.50p 509423
15/04/2002 608.50p 608.50p 608.50p 608.50p 65704
12/04/2002 602.50p 602.50p 602.50p 602.50p 293555
11/04/2002 602.50p 602.50p 602.50p 602.50p 1107642
10/04/2002 600.00p 600.00p 600.00p 600.00p 433114
09/04/2002 605.50p 605.50p 605.50p 605.50p 303640
08/04/2002 609.00p 609.00p 609.00p 609.00p 758914
05/04/2002 614.50p 614.50p 614.50p 614.50p 359453
04/04/2002 611.00p 611.00p 611.00p 611.00p 567999
03/04/2002 607.00p 607.00p 607.00p 607.00p 632789
02/04/2002 606.00p 606.00p 606.00p 606.00p 957348
01/04/2002 603.00p 603.00p 603.00p 603.00p 0
29/03/2002 603.00p 603.00p 603.00p 603.00p 0
28/03/2002 603.00p 603.00p 603.00p 603.00p 263974
27/03/2002 606.50p 606.50p 606.50p 606.50p 294990
26/03/2002 619.00p 619.00p 619.00p 619.00p 205209
25/03/2002 626.50p 626.50p 626.50p 626.50p 138226
22/03/2002 626.50p 626.50p 626.50p 626.50p 975537
21/03/2002 615.50p 615.50p 615.50p 615.50p 786761
20/03/2002 613.00p 613.00p 613.00p 613.00p 341686
19/03/2002 610.00p 610.00p 610.00p 610.00p 441220
18/03/2002 616.50p 616.50p 616.50p 616.50p 155321
15/03/2002 617.50p 617.50p 617.50p 617.50p 423162
14/03/2002 621.00p 621.00p 621.00p 621.00p 667130
13/03/2002 618.50p 618.50p 618.50p 618.50p 267709
12/03/2002 618.50p 618.50p 618.50p 618.50p 131991
11/03/2002 626.50p 626.50p 626.50p 626.50p 309957
08/03/2002 625.50p 625.50p 625.50p 625.50p 312482
07/03/2002 626.50p 626.50p 626.50p 626.50p 304563
06/03/2002 615.50p 615.50p 615.50p 615.50p 586647
05/03/2002 610.00p 610.00p 610.00p 610.00p 220328
04/03/2002 607.50p 607.50p 607.50p 607.50p 1311731
01/03/2002 598.50p 598.50p 598.50p 598.50p 612456
28/02/2002 590.50p 590.50p 590.50p 590.50p 389615
27/02/2002 600.50p 600.50p 600.50p 600.50p 512076
26/02/2002 604.50p 604.50p 604.50p 604.50p 439114
25/02/2002 623.00p 623.00p 623.00p 623.00p 156639
22/02/2002 615.50p 615.50p 615.50p 615.50p 84731
21/02/2002 615.50p 615.50p 615.50p 615.50p 53962
20/02/2002 615.00p 615.00p 615.00p 615.00p 64629
19/02/2002 612.50p 612.50p 612.50p 612.50p 85668
18/02/2002 610.00p 610.00p 610.00p 610.00p 145412
15/02/2002 610.00p 610.00p 610.00p 610.00p 279767
14/02/2002 610.50p 610.50p 610.50p 610.50p 29513
13/02/2002 609.50p 609.50p 609.50p 609.50p 38656
12/02/2002 614.00p 614.00p 614.00p 614.00p 364675
11/02/2002 623.00p 623.00p 623.00p 623.00p 74320
08/02/2002 621.00p 621.00p 621.00p 621.00p 39496
07/02/2002 621.00p 621.00p 621.00p 621.00p 38544
06/02/2002 621.00p 621.00p 621.00p 621.00p 440195
05/02/2002 614.50p 614.50p 614.50p 614.50p 203824
04/02/2002 622.50p 622.50p 622.50p 622.50p 265858
01/02/2002 624.50p 624.50p 624.50p 624.50p 151206
31/01/2002 622.50p 622.50p 622.50p 622.50p 361547
30/01/2002 605.50p 605.50p 605.50p 605.50p 768931
29/01/2002 602.50p 602.50p 602.50p 602.50p 160621
28/01/2002 605.50p 605.50p 605.50p 605.50p 325575
25/01/2002 606.50p 606.50p 606.50p 606.50p 169957
24/01/2002 597.00p 597.00p 597.00p 597.00p 202425
23/01/2002 588.50p 588.50p 588.50p 588.50p 108525
22/01/2002 587.50p 587.50p 587.50p 587.50p 739105
21/01/2002 592.50p 592.50p 592.50p 592.50p 82792
18/01/2002 586.00p 586.00p 586.00p 586.00p 323334
17/01/2002 584.50p 584.50p 584.50p 584.50p 76993
16/01/2002 584.50p 584.50p 584.50p 584.50p 182664
15/01/2002 584.50p 584.50p 584.50p 584.50p 181664
14/01/2002 584.00p 584.00p 584.00p 584.00p 477464
11/01/2002 580.00p 580.00p 580.00p 580.00p 803850
10/01/2002 584.50p 584.50p 584.50p 584.50p 326176
09/01/2002 609.00p 609.00p 609.00p 609.00p 572477
08/01/2002 615.50p 615.50p 615.50p 615.50p 600139
07/01/2002 619.50p 619.50p 619.50p 619.50p 87720
04/01/2002 620.00p 620.00p 620.00p 620.00p 385641
03/01/2002 616.50p 616.50p 616.50p 616.50p 228274
02/01/2002 616.50p 616.50p 616.50p 616.50p 32500
01/01/2002 616.50p 616.50p 616.50p 616.50p 0
31/12/2001 616.50p 616.50p 616.50p 616.50p 1400
28/12/2001 616.50p 616.50p 616.50p 616.50p 6806
27/12/2001 616.50p 616.50p 616.50p 616.50p 88824
26/12/2001 616.50p 616.50p 616.50p 616.50p 0
25/12/2001 616.50p 616.50p 616.50p 616.50p 0
24/12/2001 616.50p 616.50p 616.50p 616.50p 12075
21/12/2001 616.50p 616.50p 616.50p 616.50p 103278
20/12/2001 616.00p 616.00p 616.00p 616.00p 162172
19/12/2001 614.50p 614.50p 614.50p 614.50p 254238
18/12/2001 614.50p 614.50p 614.50p 614.50p 988773
17/12/2001 607.50p 607.50p 607.50p 607.50p 61843
14/12/2001 600.50p 600.50p 600.50p 600.50p 189771
13/12/2001 600.00p 600.00p 600.00p 600.00p 300068
12/12/2001 597.00p 597.00p 597.00p 597.00p 372047
11/12/2001 596.50p 596.50p 596.50p 596.50p 431731
10/12/2001 600.00p 600.00p 600.00p 600.00p 417406
07/12/2001 606.50p 606.50p 606.50p 606.50p 234907
06/12/2001 612.50p 612.50p 612.50p 612.50p 682791
05/12/2001 618.50p 618.50p 618.50p 618.50p 1568941
04/12/2001 622.00p 622.00p 622.00p 622.00p 483590
03/12/2001 630.50p 630.50p 630.50p 630.50p 1552038
30/11/2001 633.50p 633.50p 633.50p 633.50p 664837
29/11/2001 637.50p 637.50p 637.50p 637.50p 267627
28/11/2001 644.50p 644.50p 644.50p 644.50p 187485
27/11/2001 643.50p 643.50p 643.50p 643.50p 338211
26/11/2001 636.00p 636.00p 636.00p 636.00p 890601
23/11/2001 628.50p 628.50p 628.50p 628.50p 133243
22/11/2001 628.50p 628.50p 628.50p 628.50p 621769
21/11/2001 631.50p 631.50p 631.50p 631.50p 1477006
20/11/2001 651.50p 651.50p 651.50p 651.50p 515892
19/11/2001 650.00p 650.00p 650.00p 650.00p 517005
16/11/2001 641.00p 641.00p 641.00p 641.00p 205217
15/11/2001 631.50p 631.50p 631.50p 631.50p 164614
14/11/2001 622.00p 622.00p 622.00p 622.00p 324567

*Close Price adjusted for both dividends and splits