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
11/04/2000 232.50p 232.50p 232.50p 232.50p 40465
10/04/2000 236.50p 236.50p 236.50p 236.50p 39010
07/04/2000 250.00p 250.00p 250.00p 250.00p 166980
06/04/2000 245.00p 245.00p 245.00p 245.00p 151941
05/04/2000 236.50p 236.50p 236.50p 236.50p 27250
04/04/2000 236.50p 236.50p 236.50p 236.50p 37923
03/04/2000 237.50p 237.50p 237.50p 237.50p 106298
31/03/2000 242.50p 242.50p 242.50p 242.50p 124616
30/03/2000 248.50p 248.50p 248.50p 248.50p 27446
29/03/2000 255.00p 255.00p 255.00p 255.00p 142457
28/03/2000 262.50p 262.50p 262.50p 262.50p 2873814
27/03/2000 267.50p 267.50p 267.50p 267.50p 177390
24/03/2000 269.50p 269.50p 269.50p 269.50p 248558
23/03/2000 277.50p 277.50p 277.50p 277.50p 421322
22/03/2000 277.50p 277.50p 277.50p 277.50p 419659
21/03/2000 275.50p 275.50p 275.50p 275.50p 576928
20/03/2000 274.50p 274.50p 274.50p 274.50p 19363
17/03/2000 271.50p 271.50p 271.50p 271.50p 383496
16/03/2000 269.50p 269.50p 269.50p 269.50p 41111
15/03/2000 265.00p 265.00p 265.00p 265.00p 95716
14/03/2000 259.50p 259.50p 259.50p 259.50p 35336
13/03/2000 260.00p 260.00p 260.00p 260.00p 200837
10/03/2000 259.50p 259.50p 259.50p 259.50p 215389
09/03/2000 259.50p 259.50p 259.50p 259.50p 191084
08/03/2000 259.50p 259.50p 259.50p 259.50p 87600
07/03/2000 258.00p 258.00p 258.00p 258.00p 121644
06/03/2000 258.00p 258.00p 258.00p 258.00p 465262
03/03/2000 258.00p 258.00p 258.00p 258.00p 116500
02/03/2000 257.50p 257.50p 257.50p 257.50p 402340
01/03/2000 255.50p 255.50p 255.50p 255.50p 483825
29/02/2000 255.00p 255.00p 255.00p 255.00p 128397
28/02/2000 257.50p 257.50p 257.50p 257.50p 32507
25/02/2000 259.50p 259.50p 259.50p 259.50p 39376
24/02/2000 261.50p 261.50p 261.50p 261.50p 70552
23/02/2000 261.50p 261.50p 261.50p 261.50p 77811
22/02/2000 261.50p 261.50p 261.50p 261.50p 178833
21/02/2000 254.50p 254.50p 254.50p 254.50p 32614
18/02/2000 254.00p 254.00p 254.00p 254.00p 290580
17/02/2000 249.50p 249.50p 249.50p 249.50p 43501
16/02/2000 249.00p 249.00p 249.00p 249.00p 189830
15/02/2000 249.00p 249.00p 249.00p 249.00p 23914
14/02/2000 250.00p 250.00p 250.00p 250.00p 215788
11/02/2000 249.50p 249.50p 249.50p 249.50p 70924
10/02/2000 249.50p 249.50p 249.50p 249.50p 11674
09/02/2000 249.50p 249.50p 249.50p 249.50p 9721
08/02/2000 249.50p 249.50p 249.50p 249.50p 235149
07/02/2000 251.50p 251.50p 251.50p 251.50p 925845
04/02/2000 255.50p 255.50p 255.50p 255.50p 462440
03/02/2000 256.50p 256.50p 256.50p 256.50p 230079
02/02/2000 260.00p 260.00p 260.00p 260.00p 401744
01/02/2000 265.50p 265.50p 265.50p 265.50p 117148
31/01/2000 267.50p 267.50p 267.50p 267.50p 15167
28/01/2000 272.50p 272.50p 272.50p 272.50p 42121
27/01/2000 274.50p 274.50p 274.50p 274.50p 34748
26/01/2000 274.50p 274.50p 274.50p 274.50p 65187
25/01/2000 277.50p 277.50p 277.50p 277.50p 24237
24/01/2000 280.00p 280.00p 280.00p 280.00p 26342
21/01/2000 281.00p 281.00p 281.00p 281.00p 1160285
20/01/2000 275.00p 275.00p 275.00p 275.00p 164538
19/01/2000 260.50p 260.50p 260.50p 260.50p 84605
18/01/2000 260.50p 260.50p 260.50p 260.50p 23794
17/01/2000 258.50p 258.50p 258.50p 258.50p 24630
14/01/2000 257.50p 257.50p 257.50p 257.50p 38859
13/01/2000 254.50p 254.50p 254.50p 254.50p 1246637
12/01/2000 250.50p 250.50p 250.50p 250.50p 12876
11/01/2000 250.50p 250.50p 250.50p 250.50p 40878
10/01/2000 250.50p 250.50p 250.50p 250.50p 67789
07/01/2000 246.50p 246.50p 246.50p 246.50p 672900
06/01/2000 245.00p 245.00p 245.00p 245.00p 42495
05/01/2000 245.00p 245.00p 245.00p 245.00p 543317
04/01/2000 245.50p 245.50p 245.50p 245.50p 5486
30/12/1999 245.50p 245.50p 245.50p 245.50p 2380
29/12/1999 245.50p 245.50p 245.50p 245.50p 1250
24/12/1999 245.50p 245.50p 245.50p 245.50p 10000
23/12/1999 245.50p 245.50p 245.50p 245.50p 17781
22/12/1999 245.50p 245.50p 245.50p 245.50p 2185
21/12/1999 245.50p 245.50p 245.50p 245.50p 5680
20/12/1999 245.50p 245.50p 245.50p 245.50p 15118
17/12/1999 245.50p 245.50p 245.50p 245.50p 1005405
16/12/1999 246.00p 246.00p 246.00p 246.00p 8200
15/12/1999 246.00p 246.00p 246.00p 246.00p 421723
14/12/1999 246.00p 246.00p 246.00p 246.00p 199443
13/12/1999 246.00p 246.00p 246.00p 246.00p 43897
10/12/1999 246.00p 246.00p 246.00p 246.00p 140590
09/12/1999 247.50p 247.50p 247.50p 247.50p 77300
08/12/1999 247.50p 247.50p 247.50p 247.50p 160556
07/12/1999 247.50p 247.50p 247.50p 247.50p 101826
06/12/1999 246.00p 246.00p 246.00p 246.00p 237959
03/12/1999 245.50p 245.50p 245.50p 245.50p 55230
02/12/1999 245.50p 245.50p 245.50p 245.50p 45485
01/12/1999 246.50p 246.50p 246.50p 246.50p 368593
30/11/1999 247.50p 247.50p 247.50p 247.50p 1207
29/11/1999 246.50p 246.50p 246.50p 246.50p 18100
26/11/1999 246.50p 246.50p 246.50p 246.50p 271273
25/11/1999 247.50p 247.50p 247.50p 247.50p 15744
24/11/1999 247.50p 247.50p 247.50p 247.50p 29666
23/11/1999 247.50p 247.50p 247.50p 247.50p 116230
22/11/1999 250.00p 250.00p 250.00p 250.00p 27062
19/11/1999 248.50p 248.50p 248.50p 248.50p 156100
18/11/1999 248.00p 248.00p 248.00p 248.00p 34460
17/11/1999 246.50p 246.50p 246.50p 246.50p 70139
16/11/1999 246.50p 246.50p 246.50p 246.50p 52252
15/11/1999 246.50p 246.50p 246.50p 246.50p 683080
12/11/1999 250.00p 250.00p 250.00p 250.00p 367219
11/11/1999 250.00p 250.00p 250.00p 250.00p 5119
10/11/1999 250.00p 250.00p 250.00p 250.00p 3400
09/11/1999 250.00p 250.00p 250.00p 250.00p 446229
08/11/1999 249.50p 249.50p 249.50p 249.50p 125000
05/11/1999 248.50p 248.50p 248.50p 248.50p 549900
04/11/1999 248.50p 248.50p 248.50p 248.50p 926769
03/11/1999 250.50p 250.50p 250.50p 250.50p 2000
02/11/1999 251.00p 251.00p 251.00p 251.00p 61000
01/11/1999 252.50p 252.50p 252.50p 252.50p 189915
29/10/1999 255.00p 255.00p 255.00p 255.00p 47952
28/10/1999 255.00p 255.00p 255.00p 255.00p 49676
27/10/1999 253.50p 253.50p 253.50p 253.50p 61348
26/10/1999 251.00p 251.00p 251.00p 251.00p 14300
25/10/1999 251.00p 251.00p 251.00p 251.00p 74676
22/10/1999 251.50p 251.50p 251.50p 251.50p 1480932
21/10/1999 251.50p 251.50p 251.50p 251.50p 506675
20/10/1999 252.00p 252.00p 252.00p 252.00p 222022
19/10/1999 253.00p 253.00p 253.00p 253.00p 251292
18/10/1999 253.50p 253.50p 253.50p 253.50p 1110955
15/10/1999 255.00p 255.00p 255.00p 255.00p 15320
14/10/1999 255.50p 255.50p 255.50p 255.50p 3583
13/10/1999 255.50p 255.50p 255.50p 255.50p 110010
12/10/1999 256.50p 256.50p 256.50p 256.50p 458055
11/10/1999 256.50p 256.50p 256.50p 256.50p 184059
08/10/1999 259.50p 259.50p 259.50p 259.50p 7769
07/10/1999 259.50p 259.50p 259.50p 259.50p 26400
06/10/1999 258.00p 258.00p 258.00p 258.00p 309170
05/10/1999 256.50p 256.50p 256.50p 256.50p 914632
04/10/1999 255.50p 255.50p 255.50p 255.50p 98072
01/10/1999 255.00p 255.00p 255.00p 255.00p 65467
30/09/1999 256.00p 256.00p 256.00p 256.00p 571644
29/09/1999 257.00p 257.00p 257.00p 257.00p 19300
28/09/1999 261.50p 261.50p 261.50p 261.50p 171849
27/09/1999 268.50p 268.50p 268.50p 268.50p 14400
24/09/1999 268.50p 268.50p 268.50p 268.50p 29443
23/09/1999 275.50p 275.50p 275.50p 275.50p 41842
22/09/1999 276.00p 276.00p 276.00p 276.00p 22839
21/09/1999 276.00p 276.00p 276.00p 276.00p 277600
20/09/1999 275.00p 275.00p 275.00p 275.00p 71357
17/09/1999 275.00p 275.00p 275.00p 275.00p 328654
16/09/1999 275.00p 275.00p 275.00p 275.00p 119260
15/09/1999 275.00p 275.00p 275.00p 275.00p 62786
14/09/1999 275.00p 275.00p 275.00p 275.00p 12082
13/09/1999 275.00p 275.00p 275.00p 275.00p 55336
10/09/1999 273.50p 273.50p 273.50p 273.50p 280418
09/09/1999 280.00p 280.00p 280.00p 280.00p 46603
08/09/1999 281.50p 281.50p 281.50p 281.50p 332226
07/09/1999 273.50p 273.50p 273.50p 273.50p 785062
06/09/1999 272.50p 272.50p 272.50p 272.50p 23061
03/09/1999 271.50p 271.50p 271.50p 271.50p 88046
02/09/1999 271.00p 271.00p 271.00p 271.00p 291626
01/09/1999 268.50p 268.50p 268.50p 268.50p 53271
31/08/1999 268.50p 268.50p 268.50p 268.50p 213961
27/08/1999 269.00p 269.00p 269.00p 269.00p 48251
26/08/1999 270.00p 270.00p 270.00p 270.00p 31205
25/08/1999 270.00p 270.00p 270.00p 270.00p 403161
24/08/1999 264.00p 264.00p 264.00p 264.00p 39797
23/08/1999 264.00p 264.00p 264.00p 264.00p 158708
20/08/1999 263.50p 263.50p 263.50p 263.50p 4255
19/08/1999 263.50p 263.50p 263.50p 263.50p 32904
18/08/1999 259.00p 259.00p 259.00p 259.00p 12960
17/08/1999 259.00p 259.00p 259.00p 259.00p 35774
16/08/1999 260.00p 260.00p 260.00p 260.00p 124478
13/08/1999 257.50p 257.50p 257.50p 257.50p 172503
12/08/1999 249.00p 249.00p 249.00p 249.00p 67736
11/08/1999 249.00p 249.00p 249.00p 249.00p 245480
10/08/1999 248.50p 248.50p 248.50p 248.50p 106560
09/08/1999 247.50p 247.50p 247.50p 247.50p 91254
06/08/1999 246.50p 246.50p 246.50p 246.50p 214248
05/08/1999 246.50p 246.50p 246.50p 246.50p 3247379
04/08/1999 246.50p 246.50p 246.50p 246.50p 139835
03/08/1999 245.00p 245.00p 245.00p 245.00p 1273028
02/08/1999 236.50p 236.50p 236.50p 236.50p 381931
30/07/1999 232.50p 232.50p 232.50p 232.50p 71024
29/07/1999 233.50p 233.50p 233.50p 233.50p 16671
28/07/1999 234.50p 234.50p 234.50p 234.50p 13610
27/07/1999 236.00p 236.00p 236.00p 236.00p 474398
26/07/1999 238.50p 238.50p 238.50p 238.50p 252926
23/07/1999 242.50p 242.50p 242.50p 242.50p 12152
22/07/1999 242.50p 242.50p 242.50p 242.50p 54850
21/07/1999 242.50p 242.50p 242.50p 242.50p 63415
20/07/1999 242.50p 242.50p 242.50p 242.50p 702080
19/07/1999 242.50p 242.50p 242.50p 242.50p 7598
16/07/1999 242.50p 242.50p 242.50p 242.50p 5823
15/07/1999 242.50p 242.50p 242.50p 242.50p 15364
14/07/1999 242.50p 242.50p 242.50p 242.50p 202260
13/07/1999 242.50p 242.50p 242.50p 242.50p 472421
12/07/1999 246.50p 246.50p 246.50p 246.50p 10406
09/07/1999 247.50p 247.50p 247.50p 247.50p 17791
08/07/1999 247.50p 247.50p 247.50p 247.50p 50000
07/07/1999 247.50p 247.50p 247.50p 247.50p 90263
06/07/1999 247.50p 247.50p 247.50p 247.50p 18015
05/07/1999 247.50p 247.50p 247.50p 247.50p 51676
02/07/1999 248.50p 248.50p 248.50p 248.50p 27363
01/07/1999 248.50p 248.50p 248.50p 248.50p 288270
30/06/1999 248.50p 248.50p 248.50p 248.50p 63702

*Close Price adjusted for both dividends and splits