Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Jardine Lloyd Thompson Group (JLT) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2017 | 1,179.00p | 1,179.00p | 1,143.00p | 1,156.00p | 47453 |
| 31/08/2017 | 1,159.00p | 1,162.00p | 1,149.00p | 1,155.00p | 78976 |
| 30/08/2017 | 1,149.00p | 1,154.00p | 1,146.00p | 1,146.00p | 26368 |
| 29/08/2017 | 1,157.00p | 1,171.00p | 1,139.00p | 1,144.00p | 71894 |
| 25/08/2017 | 1,173.00p | 1,173.00p | 1,159.00p | 1,161.00p | 57724 |
| 24/08/2017 | 1,175.00p | 1,177.00p | 1,167.00p | 1,167.00p | 51792 |
| 23/08/2017 | 1,197.00p | 1,197.00p | 1,174.00p | 1,180.00p | 54146 |
| 22/08/2017 | 1,170.00p | 1,183.00p | 1,170.00p | 1,182.00p | 84938 |
| 21/08/2017 | 1,163.00p | 1,176.00p | 1,160.00p | 1,172.00p | 39745 |
| 18/08/2017 | 1,170.00p | 1,176.00p | 1,161.00p | 1,170.00p | 36292 |
| 17/08/2017 | 1,185.00p | 1,187.00p | 1,178.00p | 1,178.00p | 54699 |
| 16/08/2017 | 1,213.00p | 1,213.00p | 1,185.00p | 1,187.00p | 40447 |
| 15/08/2017 | 1,191.00p | 1,196.00p | 1,184.00p | 1,187.00p | 27372 |
| 14/08/2017 | 1,199.00p | 1,199.00p | 1,179.00p | 1,189.00p | 63043 |
| 11/08/2017 | 1,218.00p | 1,218.00p | 1,168.00p | 1,175.00p | 88024 |
| 10/08/2017 | 1,204.00p | 1,204.00p | 1,187.00p | 1,190.00p | 85835 |
| 09/08/2017 | 1,208.00p | 1,208.00p | 1,189.00p | 1,199.00p | 82168 |
| 08/08/2017 | 1,214.00p | 1,218.00p | 1,206.00p | 1,208.00p | 68276 |
| 07/08/2017 | 1,213.00p | 1,217.00p | 1,212.00p | 1,213.00p | 106057 |
| 04/08/2017 | 1,199.00p | 1,210.00p | 1,198.00p | 1,210.00p | 254158 |
| 03/08/2017 | 1,192.00p | 1,202.00p | 1,192.00p | 1,200.00p | 69291 |
| 02/08/2017 | 1,195.00p | 1,195.00p | 1,188.00p | 1,194.00p | 74555 |
| 01/08/2017 | 1,193.00p | 1,196.00p | 1,190.00p | 1,191.00p | 162405 |
| 31/07/2017 | 1,188.00p | 1,190.00p | 1,186.00p | 1,187.00p | 100969 |
| 28/07/2017 | 1,186.00p | 1,214.00p | 1,168.00p | 1,186.00p | 78865 |
| 27/07/2017 | 1,183.00p | 1,200.00p | 1,180.00p | 1,188.00p | 69822 |
| 26/07/2017 | 1,171.00p | 1,180.00p | 1,167.00p | 1,176.00p | 72581 |
| 25/07/2017 | 1,178.00p | 1,186.00p | 1,170.00p | 1,172.00p | 88151 |
| 24/07/2017 | 1,167.00p | 1,185.00p | 1,167.00p | 1,177.00p | 160740 |
| 21/07/2017 | 1,188.00p | 1,200.00p | 1,185.00p | 1,191.00p | 127728 |
| 20/07/2017 | 1,164.00p | 1,192.00p | 1,164.00p | 1,189.00p | 138551 |
| 19/07/2017 | 1,189.00p | 1,192.00p | 1,187.00p | 1,192.00p | 143636 |
| 18/07/2017 | 1,189.00p | 1,191.00p | 1,185.00p | 1,188.00p | 102057 |
| 17/07/2017 | 1,189.00p | 1,193.00p | 1,185.00p | 1,188.00p | 125645 |
| 14/07/2017 | 1,171.00p | 1,197.00p | 1,171.00p | 1,190.00p | 56638 |
| 13/07/2017 | 1,205.00p | 1,205.00p | 1,186.00p | 1,197.00p | 82732 |
| 12/07/2017 | 1,190.00p | 1,194.00p | 1,169.00p | 1,186.00p | 145705 |
| 11/07/2017 | 1,200.00p | 1,201.00p | 1,183.00p | 1,187.00p | 103272 |
| 10/07/2017 | 1,201.00p | 1,201.00p | 1,185.00p | 1,198.00p | 113072 |
| 07/07/2017 | 1,185.00p | 1,197.00p | 1,184.00p | 1,196.00p | 88304 |
| 06/07/2017 | 1,199.00p | 1,202.00p | 1,189.00p | 1,190.00p | 136677 |
| 05/07/2017 | 1,177.00p | 1,202.00p | 1,177.00p | 1,198.00p | 59809 |
| 04/07/2017 | 1,200.00p | 1,202.00p | 1,191.00p | 1,195.00p | 50924 |
| 03/07/2017 | 1,208.00p | 1,214.00p | 1,192.00p | 1,200.00p | 136473 |
| 30/06/2017 | 1,203.00p | 1,204.00p | 1,194.00p | 1,200.00p | 144283 |
| 29/06/2017 | 1,202.00p | 1,205.00p | 1,195.00p | 1,199.00p | 150416 |
| 28/06/2017 | 1,209.00p | 1,209.00p | 1,193.00p | 1,201.00p | 174031 |
| 27/06/2017 | 1,225.00p | 1,225.00p | 1,204.00p | 1,208.00p | 112286 |
| 26/06/2017 | 1,215.00p | 1,229.00p | 1,214.00p | 1,224.00p | 113646 |
| 23/06/2017 | 1,208.00p | 1,212.00p | 1,196.00p | 1,212.00p | 76717 |
| 22/06/2017 | 1,203.00p | 1,206.00p | 1,199.00p | 1,202.00p | 96911 |
| 21/06/2017 | 1,219.00p | 1,219.00p | 1,201.00p | 1,206.00p | 109489 |
| 20/06/2017 | 1,218.00p | 1,253.00p | 1,217.00p | 1,217.00p | 103249 |
| 19/06/2017 | 1,218.00p | 1,220.00p | 1,213.00p | 1,215.00p | 111037 |
| 16/06/2017 | 1,192.00p | 1,219.00p | 1,190.00p | 1,219.00p | 352659 |
| 15/06/2017 | 1,190.00p | 1,195.00p | 1,159.00p | 1,190.00p | 231208 |
| 14/06/2017 | 1,192.00p | 1,207.00p | 1,191.00p | 1,197.00p | 306315 |
| 13/06/2017 | 1,195.00p | 1,196.00p | 1,188.00p | 1,196.00p | 164603 |
| 12/06/2017 | 1,201.00p | 1,201.00p | 1,188.00p | 1,190.00p | 203107 |
| 09/06/2017 | 1,178.00p | 1,202.00p | 1,178.00p | 1,200.00p | 236372 |
| 08/06/2017 | 1,185.00p | 1,188.00p | 1,178.00p | 1,180.00p | 148217 |
| 07/06/2017 | 1,180.00p | 1,189.50p | 1,174.00p | 1,180.00p | 154672 |
| 06/06/2017 | 1,185.00p | 1,186.80p | 1,163.00p | 1,175.00p | 248902 |
| 05/06/2017 | 1,207.00p | 1,210.00p | 1,179.00p | 1,182.00p | 250513 |
| 02/06/2017 | 1,194.00p | 1,203.00p | 1,190.00p | 1,203.00p | 143046 |
| 01/06/2017 | 1,185.00p | 1,192.00p | 1,177.00p | 1,188.00p | 207712 |
| 31/05/2017 | 1,188.00p | 1,188.00p | 1,176.00p | 1,180.00p | 268519 |
| 30/05/2017 | 1,177.00p | 1,182.00p | 1,170.00p | 1,180.00p | 111874 |
| 26/05/2017 | 1,164.00p | 1,179.00p | 1,160.00p | 1,176.00p | 135105 |
| 25/05/2017 | 1,186.00p | 1,186.00p | 1,163.00p | 1,174.00p | 112513 |
| 24/05/2017 | 1,157.00p | 1,164.00p | 1,155.00p | 1,163.00p | 272179 |
| 23/05/2017 | 1,162.00p | 1,164.00p | 1,152.00p | 1,152.00p | 691693 |
| 22/05/2017 | 1,159.00p | 1,167.70p | 1,149.00p | 1,162.00p | 147654 |
| 19/05/2017 | 1,150.00p | 1,169.00p | 1,144.00p | 1,164.00p | 160479 |
| 18/05/2017 | 1,136.00p | 1,142.00p | 1,119.00p | 1,142.00p | 138859 |
| 17/05/2017 | 1,138.00p | 1,142.00p | 1,133.00p | 1,135.00p | 58808 |
| 16/05/2017 | 1,138.00p | 1,143.00p | 1,129.00p | 1,143.00p | 81151 |
| 15/05/2017 | 1,145.00p | 1,151.00p | 1,125.00p | 1,126.00p | 293466 |
| 12/05/2017 | 1,131.00p | 1,134.00p | 1,122.00p | 1,127.00p | 62503 |
| 11/05/2017 | 1,136.00p | 1,142.00p | 1,121.00p | 1,124.00p | 95398 |
| 10/05/2017 | 1,155.00p | 1,155.00p | 1,126.00p | 1,130.00p | 51875 |
| 09/05/2017 | 1,126.00p | 1,130.00p | 1,121.00p | 1,130.00p | 130706 |
| 08/05/2017 | 1,119.00p | 1,128.00p | 1,114.00p | 1,128.00p | 123421 |
| 05/05/2017 | 1,114.00p | 1,120.00p | 1,109.00p | 1,115.00p | 124236 |
| 04/05/2017 | 1,101.00p | 1,118.00p | 1,098.56p | 1,118.00p | 635732 |
| 03/05/2017 | 1,099.00p | 1,108.00p | 1,095.00p | 1,098.00p | 90410 |
| 02/05/2017 | 1,105.00p | 1,105.00p | 1,097.00p | 1,099.00p | 102425 |
| 28/04/2017 | 1,103.00p | 1,103.00p | 1,091.00p | 1,097.00p | 99858 |
| 27/04/2017 | 1,106.00p | 1,115.00p | 1,078.00p | 1,096.00p | 248559 |
| 26/04/2017 | 1,099.00p | 1,112.00p | 1,092.00p | 1,106.00p | 125235 |
| 25/04/2017 | 1,120.00p | 1,120.00p | 1,097.00p | 1,097.00p | 133345 |
| 24/04/2017 | 1,110.00p | 1,118.00p | 1,104.00p | 1,114.00p | 94633 |
| 21/04/2017 | 1,105.00p | 1,110.00p | 1,096.68p | 1,106.00p | 110612 |
| 20/04/2017 | 1,121.00p | 1,121.00p | 1,107.00p | 1,110.00p | 237035 |
| 19/04/2017 | 1,130.00p | 1,131.44p | 1,117.00p | 1,120.00p | 183574 |
| 18/04/2017 | 1,132.00p | 1,135.00p | 1,118.00p | 1,129.00p | 122742 |
| 13/04/2017 | 1,129.00p | 1,135.00p | 1,121.00p | 1,135.00p | 113050 |
| 12/04/2017 | 1,132.00p | 1,132.00p | 1,115.00p | 1,128.00p | 141541 |
| 11/04/2017 | 1,133.00p | 1,137.00p | 1,118.00p | 1,125.00p | 142951 |
| 10/04/2017 | 1,121.00p | 1,138.00p | 1,114.00p | 1,138.00p | 148546 |
| 07/04/2017 | 1,116.00p | 1,126.00p | 1,108.00p | 1,124.00p | 174294 |
| 06/04/2017 | 1,131.00p | 1,131.00p | 1,110.00p | 1,116.00p | 227856 |
| 05/04/2017 | 1,155.00p | 1,161.00p | 1,124.00p | 1,133.00p | 181528 |
| 04/04/2017 | 1,137.00p | 1,147.00p | 1,130.00p | 1,131.00p | 145493 |
| 03/04/2017 | 1,136.00p | 1,144.00p | 1,126.00p | 1,140.00p | 173455 |
| 31/03/2017 | 1,135.00p | 1,136.20p | 1,123.00p | 1,132.00p | 224357 |
| 30/03/2017 | 1,138.00p | 1,138.00p | 1,122.00p | 1,134.00p | 105968 |
| 29/03/2017 | 1,144.00p | 1,156.00p | 1,139.00p | 1,148.00p | 303994 |
| 28/03/2017 | 1,137.00p | 1,152.00p | 1,136.00p | 1,149.00p | 229830 |
| 27/03/2017 | 1,149.00p | 1,155.00p | 1,136.00p | 1,147.00p | 101577 |
| 24/03/2017 | 1,137.00p | 1,150.00p | 1,134.00p | 1,149.00p | 143149 |
| 23/03/2017 | 1,108.00p | 1,140.00p | 1,107.00p | 1,137.00p | 147443 |
| 22/03/2017 | 1,103.00p | 1,115.00p | 1,094.50p | 1,112.00p | 193015 |
| 21/03/2017 | 1,148.00p | 1,148.00p | 1,128.00p | 1,133.00p | 82243 |
| 20/03/2017 | 1,142.00p | 1,153.54p | 1,132.00p | 1,138.00p | 175399 |
| 17/03/2017 | 1,095.00p | 1,154.00p | 1,092.00p | 1,154.00p | 2126333 |
| 16/03/2017 | 1,083.00p | 1,113.00p | 1,083.00p | 1,103.00p | 106526 |
| 15/03/2017 | 1,124.00p | 1,124.00p | 1,098.00p | 1,108.00p | 318786 |
| 14/03/2017 | 1,086.00p | 1,117.00p | 1,086.00p | 1,114.00p | 135381 |
| 13/03/2017 | 1,115.00p | 1,121.42p | 1,107.00p | 1,116.00p | 77822 |
| 10/03/2017 | 1,102.00p | 1,115.00p | 1,098.52p | 1,111.00p | 133809 |
| 09/03/2017 | 1,095.00p | 1,108.00p | 1,095.00p | 1,103.00p | 131571 |
| 08/03/2017 | 1,118.00p | 1,130.00p | 1,096.00p | 1,098.00p | 161568 |
| 07/03/2017 | 1,106.00p | 1,114.00p | 1,102.00p | 1,107.00p | 91875 |
| 06/03/2017 | 1,138.00p | 1,138.00p | 1,094.00p | 1,101.00p | 112490 |
| 03/03/2017 | 1,092.00p | 1,121.00p | 1,082.00p | 1,117.00p | 141538 |
| 02/03/2017 | 1,048.00p | 1,092.00p | 1,043.00p | 1,092.00p | 184664 |
| 01/03/2017 | 1,035.00p | 1,046.00p | 1,009.30p | 1,042.00p | 108178 |
| 28/02/2017 | 1,045.00p | 1,045.00p | 1,022.00p | 1,030.00p | 138046 |
| 27/02/2017 | 1,038.00p | 1,038.00p | 1,013.00p | 1,030.00p | 137368 |
| 24/02/2017 | 1,032.00p | 1,032.00p | 1,015.00p | 1,016.00p | 84347 |
| 23/02/2017 | 1,044.00p | 1,044.00p | 1,028.00p | 1,031.00p | 59059 |
| 22/02/2017 | 1,037.00p | 1,051.00p | 1,035.00p | 1,037.00p | 242239 |
| 21/02/2017 | 1,039.00p | 1,044.00p | 1,034.00p | 1,040.00p | 65602 |
| 20/02/2017 | 1,041.00p | 1,045.00p | 1,032.00p | 1,044.00p | 78151 |
| 17/02/2017 | 1,062.00p | 1,062.00p | 1,030.00p | 1,039.00p | 65190 |
| 16/02/2017 | 1,050.00p | 1,051.00p | 1,035.00p | 1,040.00p | 82347 |
| 15/02/2017 | 1,045.00p | 1,054.00p | 1,043.08p | 1,047.00p | 69536 |
| 14/02/2017 | 1,048.00p | 1,048.00p | 1,026.00p | 1,040.00p | 102722 |
| 13/02/2017 | 1,034.00p | 1,044.00p | 1,032.00p | 1,037.00p | 78689 |
| 10/02/2017 | 1,035.00p | 1,044.00p | 1,035.00p | 1,039.00p | 53354 |
| 09/02/2017 | 1,053.00p | 1,053.00p | 1,039.00p | 1,040.00p | 63087 |
| 08/02/2017 | 1,056.00p | 1,056.00p | 1,044.00p | 1,045.00p | 121216 |
| 07/02/2017 | 1,052.00p | 1,058.00p | 1,046.00p | 1,046.00p | 236435 |
| 06/02/2017 | 1,054.00p | 1,054.00p | 1,036.00p | 1,048.00p | 71066 |
| 03/02/2017 | 1,003.00p | 1,054.00p | 1,003.00p | 1,051.00p | 55034 |
| 02/02/2017 | 1,035.00p | 1,037.00p | 1,010.00p | 1,021.00p | 56399 |
| 01/02/2017 | 1,012.00p | 1,043.00p | 1,012.00p | 1,034.00p | 111967 |
| 31/01/2017 | 1,029.00p | 1,030.00p | 1,019.00p | 1,030.00p | 67741 |
| 30/01/2017 | 1,052.00p | 1,052.00p | 1,019.00p | 1,030.00p | 50876 |
| 27/01/2017 | 1,035.00p | 1,037.00p | 1,029.00p | 1,037.00p | 63180 |
| 26/01/2017 | 1,034.00p | 1,037.00p | 1,030.00p | 1,031.00p | 57550 |
| 25/01/2017 | 1,022.00p | 1,024.00p | 1,015.00p | 1,024.00p | 40319 |
| 24/01/2017 | 1,009.00p | 1,017.00p | 1,005.00p | 1,010.00p | 58331 |
| 23/01/2017 | 1,020.00p | 1,020.00p | 998.00p | 1,008.00p | 60438 |
| 20/01/2017 | 1,024.00p | 1,034.00p | 980.50p | 1,001.00p | 106155 |
| 19/01/2017 | 1,020.00p | 1,022.00p | 1,001.00p | 1,021.00p | 151326 |
| 18/01/2017 | 1,002.00p | 1,002.00p | 989.00p | 1,001.00p | 173724 |
| 17/01/2017 | 999.00p | 1,007.00p | 993.50p | 997.50p | 35309 |
| 16/01/2017 | 974.00p | 1,000.00p | 974.00p | 999.00p | 33270 |
| 13/01/2017 | 975.50p | 1,001.00p | 975.50p | 995.50p | 124256 |
| 12/01/2017 | 1,004.00p | 1,005.00p | 996.00p | 997.50p | 65944 |
| 11/01/2017 | 1,001.00p | 1,006.50p | 996.50p | 996.50p | 131734 |
| 10/01/2017 | 1,034.00p | 1,034.00p | 1,005.00p | 1,006.00p | 97190 |
| 09/01/2017 | 1,019.00p | 1,019.00p | 1,005.00p | 1,010.00p | 38753 |
| 06/01/2017 | 1,027.00p | 1,027.00p | 1,003.00p | 1,012.00p | 99212 |
| 05/01/2017 | 1,021.00p | 1,021.00p | 1,000.00p | 1,017.00p | 79201 |
| 04/01/2017 | 1,019.00p | 1,019.00p | 992.50p | 997.50p | 49100 |
| 03/01/2017 | 963.00p | 1,000.15p | 963.00p | 995.00p | 92362 |
| 30/12/2016 | 967.00p | 987.50p | 967.00p | 984.50p | 38628 |
| 29/12/2016 | 951.00p | 983.00p | 951.00p | 982.50p | 30483 |
| 28/12/2016 | 950.50p | 975.50p | 950.50p | 974.50p | 93935 |
| 23/12/2016 | 956.50p | 978.50p | 956.50p | 968.50p | 68060 |
| 22/12/2016 | 988.50p | 988.50p | 971.00p | 977.50p | 60411 |
| 21/12/2016 | 965.00p | 980.00p | 965.00p | 969.50p | 90375 |
| 20/12/2016 | 984.50p | 985.50p | 971.50p | 971.50p | 65557 |
| 19/12/2016 | 961.00p | 984.50p | 961.00p | 982.50p | 73528 |
| 16/12/2016 | 959.00p | 984.50p | 959.00p | 982.00p | 192156 |
| 15/12/2016 | 980.50p | 980.50p | 959.50p | 971.00p | 219945 |
| 14/12/2016 | 962.50p | 971.50p | 957.00p | 963.50p | 156833 |
| 13/12/2016 | 977.00p | 985.50p | 965.50p | 967.00p | 111109 |
| 12/12/2016 | 976.50p | 986.50p | 971.00p | 984.00p | 135033 |
| 09/12/2016 | 956.00p | 975.00p | 956.00p | 974.50p | 194208 |
| 08/12/2016 | 944.50p | 964.00p | 944.50p | 963.00p | 170178 |
| 07/12/2016 | 944.00p | 966.50p | 944.00p | 952.50p | 119777 |
| 06/12/2016 | 947.50p | 969.50p | 938.62p | 966.50p | 77535 |
| 05/12/2016 | 954.00p | 958.00p | 946.00p | 950.50p | 204358 |
| 02/12/2016 | 947.50p | 962.00p | 944.32p | 958.50p | 77978 |
| 01/12/2016 | 982.00p | 982.00p | 948.00p | 954.50p | 140070 |
| 30/11/2016 | 957.00p | 971.50p | 954.50p | 959.00p | 60041 |
| 29/11/2016 | 980.00p | 980.00p | 957.00p | 961.00p | 44332 |
| 28/11/2016 | 959.00p | 963.00p | 951.59p | 957.50p | 48581 |
| 25/11/2016 | 954.00p | 961.00p | 954.00p | 957.00p | 45200 |
| 24/11/2016 | 942.00p | 964.00p | 942.00p | 957.00p | 60946 |
| 23/11/2016 | 985.50p | 985.50p | 960.50p | 963.00p | 106095 |
| 22/11/2016 | 964.50p | 964.50p | 955.50p | 962.50p | 195012 |
| 21/11/2016 | 942.00p | 968.00p | 942.00p | 959.00p | 117564 |
| 18/11/2016 | 964.50p | 967.50p | 950.50p | 962.00p | 226233 |
| 17/11/2016 | 957.00p | 965.50p | 955.00p | 962.50p | 74791 |
| 16/11/2016 | 951.00p | 956.62p | 948.00p | 954.00p | 106971 |
*Close Price adjusted for both dividends and splits