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
13/11/2001 619.00p 619.00p 619.00p 619.00p 438980
12/11/2001 616.50p 616.50p 616.50p 616.50p 491203
09/11/2001 620.00p 620.00p 620.00p 620.00p 57401
08/11/2001 620.00p 620.00p 620.00p 620.00p 379218
07/11/2001 602.50p 602.50p 602.50p 602.50p 329798
06/11/2001 597.50p 597.50p 597.50p 597.50p 548783
05/11/2001 597.50p 597.50p 597.50p 597.50p 443244
02/11/2001 595.50p 595.50p 595.50p 595.50p 219320
01/11/2001 595.00p 595.00p 595.00p 595.00p 1751019
31/10/2001 587.50p 587.50p 587.50p 587.50p 644705
30/10/2001 582.50p 582.50p 582.50p 582.50p 138520
29/10/2001 585.00p 585.00p 585.00p 585.00p 277438
26/10/2001 588.50p 588.50p 588.50p 588.50p 371179
25/10/2001 588.50p 588.50p 588.50p 588.50p 165990
24/10/2001 588.50p 588.50p 588.50p 588.50p 1164836
23/10/2001 576.00p 576.00p 576.00p 576.00p 1223314
22/10/2001 552.00p 552.00p 552.00p 552.00p 271647
19/10/2001 547.50p 547.50p 547.50p 547.50p 314033
18/10/2001 546.00p 546.00p 546.00p 546.00p 149514
17/10/2001 538.00p 538.00p 538.00p 538.00p 300696
16/10/2001 536.00p 536.00p 536.00p 536.00p 817798
15/10/2001 519.50p 519.50p 519.50p 519.50p 760761
12/10/2001 525.50p 525.50p 525.50p 525.50p 2021956
11/10/2001 525.00p 525.00p 525.00p 525.00p 546017
10/10/2001 511.50p 511.50p 511.50p 511.50p 1128559
09/10/2001 504.00p 504.00p 504.00p 504.00p 505268
08/10/2001 507.00p 507.00p 507.00p 507.00p 696363
05/10/2001 507.50p 507.50p 507.50p 507.50p 1144189
04/10/2001 520.50p 520.50p 520.50p 520.50p 1728861
03/10/2001 512.50p 512.50p 512.50p 512.50p 690855
02/10/2001 505.50p 505.50p 505.50p 505.50p 1619133
01/10/2001 487.50p 487.50p 487.50p 487.50p 832454
28/09/2001 483.00p 483.00p 483.00p 483.00p 818822
27/09/2001 472.50p 472.50p 472.50p 472.50p 600390
26/09/2001 465.50p 465.50p 465.50p 465.50p 371007
25/09/2001 463.50p 463.50p 463.50p 463.50p 2248477
24/09/2001 468.00p 468.00p 468.00p 468.00p 559144
21/09/2001 464.00p 464.00p 464.00p 464.00p 3885943
20/09/2001 462.50p 462.50p 462.50p 462.50p 1092138
19/09/2001 446.00p 446.00p 446.00p 446.00p 854737
18/09/2001 438.50p 438.50p 438.50p 438.50p 853277
17/09/2001 436.50p 436.50p 436.50p 436.50p 449408
14/09/2001 437.50p 437.50p 437.50p 437.50p 129624
13/09/2001 437.00p 437.00p 437.00p 437.00p 88048
12/09/2001 433.50p 433.50p 433.50p 433.50p 147135
11/09/2001 432.50p 432.50p 432.50p 432.50p 701019
10/09/2001 459.00p 459.00p 459.00p 459.00p 86857
07/09/2001 461.50p 461.50p 461.50p 461.50p 72002
06/09/2001 464.50p 464.50p 464.50p 464.50p 77429
05/09/2001 465.00p 465.00p 465.00p 465.00p 45354
04/09/2001 466.50p 466.50p 466.50p 466.50p 184136
03/09/2001 476.50p 476.50p 476.50p 476.50p 137735
31/08/2001 487.50p 487.50p 487.50p 487.50p 44429
30/08/2001 489.00p 489.00p 489.00p 489.00p 5809
29/08/2001 489.50p 489.50p 489.50p 489.50p 94574
28/08/2001 492.00p 492.00p 492.00p 492.00p 169015
27/08/2001 492.50p 492.50p 492.50p 492.50p 0
24/08/2001 492.50p 492.50p 492.50p 492.50p 63377
23/08/2001 492.50p 492.50p 492.50p 492.50p 45229
22/08/2001 492.50p 492.50p 492.50p 492.50p 33150
21/08/2001 493.00p 493.00p 493.00p 493.00p 1559657
20/08/2001 494.50p 494.50p 494.50p 494.50p 1106270
17/08/2001 492.50p 492.50p 492.50p 492.50p 80031
16/08/2001 485.50p 485.50p 485.50p 485.50p 430919
15/08/2001 480.50p 480.50p 480.50p 480.50p 2173
14/08/2001 480.50p 480.50p 480.50p 480.50p 76214
13/08/2001 479.50p 479.50p 479.50p 479.50p 273414
10/08/2001 479.50p 479.50p 479.50p 479.50p 176615
09/08/2001 479.50p 479.50p 479.50p 479.50p 183705
08/08/2001 479.00p 479.00p 479.00p 479.00p 447310
07/08/2001 483.50p 483.50p 483.50p 483.50p 201079
06/08/2001 485.00p 485.00p 485.00p 485.00p 55735
03/08/2001 489.00p 489.00p 489.00p 489.00p 58197
02/08/2001 495.50p 495.50p 495.50p 495.50p 347899
01/08/2001 498.50p 498.50p 498.50p 498.50p 1442633
31/07/2001 491.00p 491.00p 491.00p 491.00p 537578
30/07/2001 471.50p 471.50p 471.50p 471.50p 15817
27/07/2001 471.50p 471.50p 471.50p 471.50p 339130
26/07/2001 464.00p 464.00p 464.00p 464.00p 404556
25/07/2001 457.00p 457.00p 457.00p 457.00p 577304
24/07/2001 460.50p 460.50p 460.50p 460.50p 749400
23/07/2001 467.00p 467.00p 467.00p 467.00p 684399
20/07/2001 467.50p 467.50p 467.50p 467.50p 35069
19/07/2001 465.50p 465.50p 465.50p 465.50p 5800
18/07/2001 465.00p 465.00p 465.00p 465.00p 44935
17/07/2001 463.50p 463.50p 463.50p 463.50p 128456
16/07/2001 466.00p 466.00p 466.00p 466.00p 62642
13/07/2001 469.00p 469.00p 469.00p 469.00p 21815
12/07/2001 470.00p 470.00p 470.00p 470.00p 210775
11/07/2001 471.50p 471.50p 471.50p 471.50p 130022
10/07/2001 472.50p 472.50p 472.50p 472.50p 266994
09/07/2001 485.00p 485.00p 485.00p 485.00p 53298
06/07/2001 485.50p 485.50p 485.50p 485.50p 31100
05/07/2001 486.00p 486.00p 486.00p 486.00p 15390
04/07/2001 486.00p 486.00p 486.00p 486.00p 833
03/07/2001 486.00p 486.00p 486.00p 486.00p 163625
02/07/2001 486.00p 486.00p 486.00p 486.00p 176505
29/06/2001 485.00p 485.00p 485.00p 485.00p 95452
28/06/2001 481.50p 481.50p 481.50p 481.50p 105939
27/06/2001 482.00p 482.00p 482.00p 482.00p 158840
26/06/2001 481.00p 481.00p 481.00p 481.00p 42048
25/06/2001 481.00p 481.00p 481.00p 481.00p 330073
22/06/2001 480.50p 480.50p 480.50p 480.50p 120279
21/06/2001 475.00p 475.00p 475.00p 475.00p 938659
20/06/2001 473.50p 473.50p 473.50p 473.50p 8972
19/06/2001 475.00p 475.00p 475.00p 475.00p 662313
18/06/2001 475.00p 475.00p 475.00p 475.00p 220411
15/06/2001 475.00p 475.00p 475.00p 475.00p 1152521
14/06/2001 472.00p 472.00p 472.00p 472.00p 438131
13/06/2001 471.50p 471.50p 471.50p 471.50p 266207
12/06/2001 459.00p 459.00p 459.00p 459.00p 416439
11/06/2001 461.50p 461.50p 461.50p 461.50p 61898
08/06/2001 461.50p 461.50p 461.50p 461.50p 352986
07/06/2001 470.50p 470.50p 470.50p 470.50p 183329
06/06/2001 472.50p 472.50p 472.50p 472.50p 333386
05/06/2001 473.00p 473.00p 473.00p 473.00p 183122
04/06/2001 474.50p 474.50p 474.50p 474.50p 144487
01/06/2001 473.50p 473.50p 473.50p 473.50p 422344
31/05/2001 477.50p 477.50p 477.50p 477.50p 193972
30/05/2001 477.50p 477.50p 477.50p 477.50p 541381
29/05/2001 469.00p 469.00p 469.00p 469.00p 126257
25/05/2001 471.50p 471.50p 471.50p 471.50p 110421
24/05/2001 482.50p 482.50p 482.50p 482.50p 369848
23/05/2001 501.00p 501.00p 501.00p 501.00p 79699
22/05/2001 502.50p 502.50p 502.50p 502.50p 51577
21/05/2001 502.50p 502.50p 502.50p 502.50p 29182
18/05/2001 502.50p 502.50p 502.50p 502.50p 497726
17/05/2001 504.50p 504.50p 504.50p 504.50p 22842
16/05/2001 504.50p 504.50p 504.50p 504.50p 141953
15/05/2001 511.00p 511.00p 511.00p 511.00p 268081
14/05/2001 512.50p 512.50p 512.50p 512.50p 104944
11/05/2001 512.50p 512.50p 512.50p 512.50p 1547533
10/05/2001 509.00p 509.00p 509.00p 509.00p 654640
09/05/2001 509.50p 509.50p 509.50p 509.50p 158271
08/05/2001 509.50p 509.50p 509.50p 509.50p 97655
04/05/2001 509.50p 509.50p 509.50p 509.50p 159688
03/05/2001 507.50p 507.50p 507.50p 507.50p 42040
02/05/2001 507.50p 507.50p 507.50p 507.50p 47403
01/05/2001 509.50p 509.50p 509.50p 509.50p 536970
30/04/2001 503.00p 503.00p 503.00p 503.00p 80421
27/04/2001 503.00p 503.00p 503.00p 503.00p 107839
26/04/2001 503.50p 503.50p 503.50p 503.50p 333735
25/04/2001 503.50p 503.50p 503.50p 503.50p 36895
24/04/2001 503.50p 503.50p 503.50p 503.50p 28329
23/04/2001 503.50p 503.50p 503.50p 503.50p 212066
20/04/2001 504.00p 504.00p 504.00p 504.00p 334040
19/04/2001 506.50p 506.50p 506.50p 506.50p 1226090
18/04/2001 506.50p 506.50p 506.50p 506.50p 445008
17/04/2001 507.50p 507.50p 507.50p 507.50p 878079
12/04/2001 512.50p 512.50p 512.50p 512.50p 136819
11/04/2001 508.00p 508.00p 508.00p 508.00p 4009342
10/04/2001 507.50p 507.50p 507.50p 507.50p 418379
09/04/2001 503.50p 503.50p 503.50p 503.50p 656909
06/04/2001 502.00p 502.00p 502.00p 502.00p 352258
05/04/2001 500.50p 500.50p 500.50p 500.50p 1167476
04/04/2001 500.00p 500.00p 500.00p 500.00p 251553
03/04/2001 488.00p 488.00p 488.00p 488.00p 218626
02/04/2001 481.00p 481.00p 481.00p 481.00p 530796
30/03/2001 476.00p 476.00p 476.00p 476.00p 74704
29/03/2001 474.50p 474.50p 474.50p 474.50p 59475
28/03/2001 466.00p 466.00p 466.00p 466.00p 77566
27/03/2001 460.50p 460.50p 460.50p 460.50p 18589
26/03/2001 458.00p 458.00p 458.00p 458.00p 23250
23/03/2001 453.00p 453.00p 453.00p 453.00p 115690
22/03/2001 449.50p 449.50p 449.50p 449.50p 105601
21/03/2001 448.50p 448.50p 448.50p 448.50p 83862
20/03/2001 448.50p 448.50p 448.50p 448.50p 130222
19/03/2001 439.00p 439.00p 439.00p 439.00p 74826
16/03/2001 439.00p 439.00p 439.00p 439.00p 816525
15/03/2001 443.50p 443.50p 443.50p 443.50p 226489
14/03/2001 449.00p 449.00p 449.00p 449.00p 531655
13/03/2001 451.50p 451.50p 451.50p 451.50p 372137
12/03/2001 462.50p 462.50p 462.50p 462.50p 166754
09/03/2001 468.50p 468.50p 468.50p 468.50p 82965
08/03/2001 468.50p 468.50p 468.50p 468.50p 74150
07/03/2001 468.50p 468.50p 468.50p 468.50p 616853
06/03/2001 469.50p 469.50p 469.50p 469.50p 512309
05/03/2001 465.00p 465.00p 465.00p 465.00p 87936
02/03/2001 464.50p 464.50p 464.50p 464.50p 1038833
01/03/2001 459.50p 459.50p 459.50p 459.50p 440005
28/02/2001 460.00p 460.00p 460.00p 460.00p 62146
27/02/2001 460.00p 460.00p 460.00p 460.00p 232178
26/02/2001 459.50p 459.50p 459.50p 459.50p 500561
23/02/2001 449.50p 449.50p 449.50p 449.50p 72208
22/02/2001 443.50p 443.50p 443.50p 443.50p 167093
21/02/2001 451.50p 451.50p 451.50p 451.50p 558909
20/02/2001 454.00p 454.00p 454.00p 454.00p 43753
19/02/2001 454.50p 454.50p 454.50p 454.50p 47337
16/02/2001 457.50p 457.50p 457.50p 457.50p 101799
15/02/2001 470.00p 470.00p 470.00p 470.00p 166823
14/02/2001 469.50p 469.50p 469.50p 469.50p 289777
13/02/2001 466.50p 466.50p 466.50p 466.50p 276166
12/02/2001 455.00p 455.00p 455.00p 455.00p 1252587
09/02/2001 439.00p 439.00p 439.00p 439.00p 41738
08/02/2001 436.00p 436.00p 436.00p 436.00p 126888
07/02/2001 434.00p 434.00p 434.00p 434.00p 301813
06/02/2001 440.50p 440.50p 440.50p 440.50p 1223235
05/02/2001 442.50p 442.50p 442.50p 442.50p 623931
02/02/2001 430.00p 430.00p 430.00p 430.00p 554745
01/02/2001 425.50p 425.50p 425.50p 425.50p 625138

*Close Price adjusted for both dividends and splits