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
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