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
20/04/2015 1,012.00p 1,023.00p 1,006.00p 1,016.00p 55722
17/04/2015 1,035.00p 1,050.00p 1,022.00p 1,025.00p 80268
16/04/2015 1,040.00p 1,051.00p 1,034.47p 1,035.00p 51730
15/04/2015 1,049.00p 1,053.00p 1,039.00p 1,043.00p 20614
14/04/2015 1,060.00p 1,060.00p 1,047.00p 1,051.00p 38147
13/04/2015 1,061.00p 1,069.00p 1,054.00p 1,060.00p 59458
10/04/2015 1,055.00p 1,065.12p 1,034.00p 1,054.00p 50565
09/04/2015 1,038.00p 1,058.00p 1,032.00p 1,054.00p 60670
08/04/2015 1,063.00p 1,077.00p 1,041.89p 1,045.00p 78848
07/04/2015 1,034.00p 1,058.00p 1,021.35p 1,058.00p 103843
02/04/2015 1,025.00p 1,039.00p 1,011.00p 1,017.00p 87069
01/04/2015 1,050.00p 1,057.00p 1,032.00p 1,032.00p 190100
31/03/2015 1,052.00p 1,059.00p 1,047.00p 1,047.00p 68408
30/03/2015 1,068.00p 1,068.00p 1,053.00p 1,056.00p 60181
27/03/2015 1,054.00p 1,065.00p 1,039.00p 1,059.00p 69711
26/03/2015 1,047.00p 1,050.00p 1,033.00p 1,042.00p 73903
25/03/2015 1,059.00p 1,064.00p 1,052.00p 1,052.00p 66470
24/03/2015 1,039.00p 1,069.60p 1,039.00p 1,048.00p 192199
23/03/2015 1,056.00p 1,067.00p 1,040.15p 1,050.00p 61807
20/03/2015 1,040.00p 1,056.00p 1,037.00p 1,044.00p 149153
19/03/2015 1,071.00p 1,077.00p 1,049.00p 1,049.00p 45437
18/03/2015 1,049.00p 1,073.00p 1,038.00p 1,070.00p 87953
17/03/2015 1,030.00p 1,047.00p 1,027.88p 1,043.00p 72824
16/03/2015 1,047.00p 1,052.00p 1,033.00p 1,040.00p 73843
13/03/2015 1,010.00p 1,042.00p 999.50p 1,042.00p 148990
12/03/2015 1,009.00p 1,011.00p 991.50p 1,000.00p 60192
11/03/2015 977.00p 999.00p 976.00p 996.00p 92147
10/03/2015 978.50p 987.00p 970.00p 983.00p 75674
09/03/2015 966.50p 993.00p 956.43p 993.00p 116065
06/03/2015 956.50p 970.75p 947.00p 959.00p 48454
05/03/2015 911.00p 965.50p 906.00p 963.00p 78234
04/03/2015 940.00p 940.00p 925.95p 929.00p 80879
03/03/2015 940.00p 950.00p 928.50p 929.00p 223634
02/03/2015 968.50p 968.50p 941.50p 951.50p 55359
27/02/2015 964.00p 969.00p 947.50p 958.50p 69808
26/02/2015 969.50p 969.50p 954.00p 955.50p 30860
25/02/2015 975.50p 975.50p 958.19p 962.00p 62121
24/02/2015 980.00p 980.00p 965.00p 967.50p 31147
23/02/2015 999.00p 999.00p 957.50p 970.50p 37464
20/02/2015 969.00p 990.50p 958.50p 988.50p 53422
19/02/2015 964.00p 978.00p 947.00p 970.00p 74911
18/02/2015 945.50p 962.50p 945.50p 960.50p 44597
17/02/2015 967.50p 967.50p 949.00p 954.50p 53556
16/02/2015 945.50p 961.50p 943.65p 952.50p 485202
13/02/2015 968.00p 968.00p 950.00p 958.00p 70437
12/02/2015 956.50p 969.50p 955.50p 959.50p 48916
11/02/2015 964.00p 964.50p 946.35p 957.00p 40165
10/02/2015 952.50p 975.00p 945.00p 957.50p 64928
09/02/2015 968.00p 968.00p 944.00p 956.00p 157988
06/02/2015 957.00p 974.50p 956.50p 958.50p 73741
05/02/2015 949.00p 966.50p 942.00p 960.50p 376127
04/02/2015 957.50p 959.50p 938.50p 949.50p 34338
03/02/2015 939.00p 960.00p 937.00p 955.00p 160974
02/02/2015 956.00p 956.00p 926.00p 936.00p 61178
30/01/2015 972.50p 972.50p 938.50p 946.50p 56646
29/01/2015 969.50p 969.50p 947.50p 953.00p 36152
28/01/2015 986.00p 986.00p 955.50p 970.00p 30605
27/01/2015 951.50p 977.50p 951.50p 977.00p 86009
26/01/2015 975.00p 976.50p 955.50p 959.00p 54854
23/01/2015 981.00p 985.50p 961.00p 984.50p 62877
22/01/2015 939.00p 978.00p 939.00p 966.50p 120814
21/01/2015 930.50p 951.00p 924.26p 951.00p 154886
20/01/2015 920.00p 924.50p 917.00p 922.00p 29203
19/01/2015 924.00p 927.00p 919.50p 920.00p 44342
16/01/2015 901.00p 919.50p 895.13p 919.50p 61894
15/01/2015 902.50p 906.50p 891.50p 901.00p 68818
14/01/2015 903.00p 912.00p 889.50p 896.00p 45319
13/01/2015 917.00p 919.00p 906.50p 916.50p 68131
12/01/2015 934.00p 934.00p 900.48p 904.00p 83432
09/01/2015 908.00p 927.50p 891.50p 926.00p 104408
08/01/2015 890.50p 900.00p 888.00p 897.00p 53508
07/01/2015 884.50p 894.00p 884.50p 890.50p 58344
06/01/2015 891.50p 895.00p 886.00p 889.00p 50807
05/01/2015 896.00p 906.50p 885.50p 890.50p 74697
02/01/2015 902.50p 906.00p 885.50p 902.50p 57748
31/12/2014 884.00p 898.00p 884.00p 896.00p 5639
30/12/2014 891.50p 899.00p 884.50p 891.50p 29527
29/12/2014 900.00p 900.00p 877.50p 890.00p 39064
24/12/2014 908.50p 908.50p 888.00p 894.50p 4184
23/12/2014 900.50p 901.00p 888.50p 892.50p 35097
22/12/2014 888.50p 893.00p 884.50p 891.00p 72295
19/12/2014 877.00p 891.50p 876.00p 887.00p 267315
18/12/2014 863.50p 878.50p 862.50p 876.00p 101224
17/12/2014 852.50p 862.50p 845.50p 862.00p 96754
16/12/2014 851.00p 865.00p 843.50p 862.50p 212516
15/12/2014 838.00p 857.00p 838.00p 845.00p 226485
12/12/2014 840.00p 850.50p 836.00p 840.50p 396147
11/12/2014 870.50p 871.00p 843.00p 845.00p 196714
10/12/2014 891.50p 891.50p 875.00p 879.00p 146228
09/12/2014 881.50p 885.50p 874.50p 884.00p 189476
08/12/2014 876.50p 885.00p 868.06p 881.00p 47847
05/12/2014 872.50p 885.00p 865.50p 883.00p 99039
04/12/2014 874.50p 880.00p 858.00p 861.50p 88460
03/12/2014 896.00p 896.00p 878.00p 878.50p 63605
02/12/2014 885.00p 892.50p 882.50p 890.00p 178728
01/12/2014 882.00p 890.50p 874.00p 881.00p 118400
28/11/2014 887.50p 893.00p 878.50p 890.00p 113644
27/11/2014 890.00p 895.00p 878.00p 886.50p 88213
26/11/2014 879.50p 893.00p 860.62p 887.00p 167552
25/11/2014 849.00p 891.50p 849.00p 877.50p 1593441
24/11/2014 847.00p 855.00p 847.00p 855.00p 138408
21/11/2014 840.00p 854.50p 840.00p 854.50p 130062
20/11/2014 852.50p 857.00p 840.00p 842.50p 109559
19/11/2014 858.00p 864.00p 851.50p 856.00p 164534
18/11/2014 860.00p 866.00p 860.00p 861.00p 179811
17/11/2014 860.00p 870.50p 859.00p 863.50p 280278
14/11/2014 869.50p 873.50p 866.00p 872.00p 147693
13/11/2014 876.50p 877.00p 862.00p 874.00p 132582
12/11/2014 852.00p 876.50p 852.00p 876.50p 134268
11/11/2014 845.00p 868.50p 845.00p 856.00p 130421
10/11/2014 845.50p 864.14p 845.00p 859.50p 136058
07/11/2014 860.00p 860.00p 815.00p 840.50p 349151
06/11/2014 880.00p 891.50p 858.50p 868.50p 95532
05/11/2014 894.50p 899.00p 885.00p 885.00p 228424
04/11/2014 933.00p 933.00p 881.50p 884.00p 438854
03/11/2014 953.00p 959.50p 939.00p 940.00p 1129160
31/10/2014 957.00p 971.50p 947.00p 952.50p 82229
30/10/2014 946.50p 961.00p 946.50p 957.50p 37569
29/10/2014 966.00p 966.00p 944.00p 954.00p 51891
28/10/2014 950.00p 950.00p 940.50p 942.50p 43848
27/10/2014 944.00p 947.50p 939.50p 940.00p 65197
24/10/2014 943.00p 951.50p 935.00p 940.00p 82352
23/10/2014 946.50p 946.50p 925.50p 942.00p 79253
22/10/2014 935.00p 939.50p 923.00p 929.00p 111921
21/10/2014 924.00p 931.50p 922.00p 931.50p 111573
20/10/2014 925.50p 938.25p 921.00p 925.00p 700908
17/10/2014 903.50p 928.50p 903.50p 928.50p 347843
16/10/2014 910.50p 921.50p 891.00p 908.00p 96665
15/10/2014 915.50p 927.00p 910.00p 911.50p 62817
14/10/2014 888.00p 922.00p 888.00p 918.50p 48026
13/10/2014 913.50p 913.50p 896.50p 905.00p 95600
10/10/2014 901.00p 922.00p 899.50p 910.50p 71802
09/10/2014 916.50p 930.50p 903.00p 910.00p 95086
08/10/2014 925.00p 931.50p 913.00p 914.50p 77802
07/10/2014 935.50p 936.00p 920.50p 921.50p 53310
06/10/2014 945.50p 945.50p 929.00p 935.00p 60377
03/10/2014 949.50p 949.50p 924.86p 928.00p 172561
02/10/2014 948.50p 948.50p 933.00p 933.00p 100104
01/10/2014 983.50p 983.50p 940.50p 946.00p 153741
30/09/2014 1,014.00p 1,014.00p 973.00p 973.00p 100201
29/09/2014 993.50p 1,004.00p 993.50p 998.50p 39283
26/09/2014 1,007.00p 1,012.00p 995.50p 1,007.00p 39894
25/09/2014 1,007.00p 1,014.00p 1,005.00p 1,011.00p 20257
24/09/2014 1,031.00p 1,031.00p 1,007.00p 1,012.00p 39612
23/09/2014 1,026.00p 1,027.00p 1,010.00p 1,010.00p 332155
22/09/2014 1,019.00p 1,034.60p 1,013.00p 1,025.00p 33209
19/09/2014 1,026.00p 1,039.00p 1,013.00p 1,024.00p 123380
18/09/2014 999.00p 1,024.00p 999.00p 1,021.00p 74903
17/09/2014 1,005.00p 1,010.00p 996.50p 1,000.00p 52592
16/09/2014 999.00p 1,010.00p 989.00p 1,000.00p 201386
15/09/2014 995.00p 1,013.00p 995.00p 1,003.00p 165979
12/09/2014 999.50p 1,025.00p 999.50p 1,005.00p 52278
11/09/2014 970.50p 1,005.00p 970.50p 1,001.00p 45469
10/09/2014 999.00p 1,013.00p 987.00p 987.00p 51084
09/09/2014 983.50p 1,023.00p 970.38p 1,007.00p 58520
08/09/2014 991.50p 1,002.00p 979.00p 986.00p 74312
05/09/2014 1,033.00p 1,035.00p 1,006.00p 1,006.00p 47776
04/09/2014 1,037.00p 1,041.00p 1,029.00p 1,034.00p 59247
03/09/2014 1,030.00p 1,058.00p 1,030.00p 1,040.00p 72230
02/09/2014 1,057.00p 1,059.00p 1,033.00p 1,050.00p 58978
01/09/2014 1,037.00p 1,055.00p 1,035.00p 1,047.00p 26223
29/08/2014 1,026.00p 1,040.00p 1,022.00p 1,038.00p 49611
28/08/2014 1,025.00p 1,026.00p 1,013.00p 1,023.00p 49026
27/08/2014 1,034.00p 1,034.00p 1,025.00p 1,025.00p 27337
26/08/2014 1,020.00p 1,032.00p 1,014.00p 1,027.00p 55103
22/08/2014 1,034.00p 1,034.00p 1,019.00p 1,026.00p 24862
21/08/2014 1,027.00p 1,035.00p 1,024.00p 1,025.00p 34052
20/08/2014 1,046.00p 1,046.00p 1,007.00p 1,024.00p 83183
19/08/2014 1,033.00p 1,050.00p 1,033.00p 1,043.00p 45783
18/08/2014 1,038.00p 1,038.00p 1,018.68p 1,030.00p 34796
15/08/2014 1,018.00p 1,028.00p 1,018.00p 1,018.00p 36883
14/08/2014 1,013.00p 1,020.00p 1,009.60p 1,011.00p 48489
13/08/2014 1,009.00p 1,018.00p 1,004.00p 1,010.00p 101930
12/08/2014 1,010.00p 1,020.00p 1,005.00p 1,010.00p 67943
11/08/2014 1,019.00p 1,019.00p 1,009.00p 1,010.00p 53339
08/08/2014 1,007.00p 1,020.00p 1,006.00p 1,009.00p 42439
07/08/2014 1,021.00p 1,032.00p 1,015.00p 1,015.00p 45990
06/08/2014 1,014.00p 1,029.00p 1,009.00p 1,023.00p 76167
05/08/2014 1,020.00p 1,028.00p 996.60p 1,019.00p 102698
04/08/2014 1,030.00p 1,036.00p 1,017.00p 1,022.00p 1540655
01/08/2014 1,031.00p 1,049.00p 1,023.00p 1,030.00p 190649
31/07/2014 1,026.00p 1,042.00p 1,026.00p 1,027.00p 193634
30/07/2014 1,040.00p 1,042.00p 1,021.00p 1,037.00p 296214
29/07/2014 1,040.00p 1,047.00p 1,023.00p 1,037.00p 618250
28/07/2014 1,075.00p 1,075.00p 1,048.00p 1,056.00p 278059
25/07/2014 1,049.00p 1,062.00p 1,049.00p 1,060.00p 95811
24/07/2014 1,077.00p 1,077.00p 1,055.00p 1,059.00p 63207
23/07/2014 1,084.00p 1,084.00p 1,064.00p 1,069.00p 41350
22/07/2014 1,061.00p 1,093.00p 1,061.00p 1,080.00p 89539
21/07/2014 1,065.00p 1,073.00p 1,059.00p 1,070.00p 56534
18/07/2014 1,069.00p 1,075.00p 1,063.00p 1,070.00p 434930
17/07/2014 1,085.00p 1,085.00p 1,063.00p 1,070.00p 94593
16/07/2014 1,047.00p 1,074.00p 1,047.00p 1,073.00p 80790
15/07/2014 1,035.00p 1,054.00p 1,035.00p 1,048.00p 270380
14/07/2014 1,027.00p 1,052.00p 1,027.00p 1,045.00p 143079
11/07/2014 1,017.00p 1,051.00p 1,017.00p 1,042.00p 35873
10/07/2014 1,021.00p 1,040.00p 1,021.00p 1,040.00p 55305
09/07/2014 1,022.00p 1,032.00p 1,017.00p 1,025.00p 56739
08/07/2014 1,019.00p 1,029.00p 1,015.00p 1,026.00p 104522
07/07/2014 1,040.00p 1,061.00p 1,018.00p 1,026.00p 31564

*Close Price adjusted for both dividends and splits