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
18/09/2013 924.50p 924.50p 915.50p 919.00p 61430
17/09/2013 915.00p 929.50p 914.00p 922.50p 66856
16/09/2013 918.50p 919.00p 914.00p 918.00p 70445
13/09/2013 912.50p 917.00p 910.00p 912.00p 18361
12/09/2013 904.50p 910.00p 904.00p 910.00p 39624
11/09/2013 897.00p 910.00p 882.12p 905.50p 170134
10/09/2013 895.00p 902.00p 891.50p 899.00p 57333
09/09/2013 902.50p 903.50p 887.00p 891.50p 51207
06/09/2013 905.50p 910.00p 895.00p 902.50p 28484
05/09/2013 911.00p 913.50p 897.50p 904.50p 34338
04/09/2013 899.00p 905.00p 898.62p 905.00p 26889
03/09/2013 921.50p 921.50p 904.00p 911.00p 55841
02/09/2013 913.00p 921.50p 903.50p 919.00p 39160
30/08/2013 919.50p 920.50p 903.50p 903.50p 58975
29/08/2013 916.00p 922.50p 907.00p 920.50p 52954
28/08/2013 928.00p 931.00p 906.00p 916.00p 52625
27/08/2013 944.00p 950.00p 917.50p 931.00p 113481
23/08/2013 915.00p 951.00p 915.00p 949.50p 178141
22/08/2013 919.50p 923.50p 913.00p 918.00p 59444
21/08/2013 921.50p 921.50p 912.00p 919.00p 136566
20/08/2013 904.50p 923.00p 904.00p 920.00p 134139
19/08/2013 900.50p 923.00p 900.00p 923.00p 64529
16/08/2013 904.50p 912.00p 899.00p 910.00p 99199
15/08/2013 909.50p 917.00p 894.50p 902.50p 59444
14/08/2013 911.50p 916.00p 906.00p 912.00p 62641
13/08/2013 908.50p 917.50p 908.50p 913.00p 51278
12/08/2013 920.00p 925.00p 907.50p 915.50p 55339
09/08/2013 925.50p 928.00p 915.50p 921.00p 55043
08/08/2013 935.00p 935.00p 917.50p 921.50p 53692
07/08/2013 910.50p 922.00p 910.50p 913.50p 84023
06/08/2013 906.00p 914.63p 906.00p 913.00p 71749
05/08/2013 907.50p 911.00p 899.00p 908.00p 88835
02/08/2013 899.00p 906.00p 885.00p 906.00p 104337
01/08/2013 901.50p 907.00p 883.00p 895.00p 68284
31/07/2013 896.50p 907.00p 893.50p 893.50p 205484
30/07/2013 888.00p 906.00p 876.50p 899.00p 98228
29/07/2013 887.50p 895.00p 884.50p 891.00p 40465
26/07/2013 883.50p 896.00p 878.50p 884.50p 104164
25/07/2013 876.00p 881.00p 863.00p 878.50p 51283
24/07/2013 865.00p 873.00p 863.00p 870.50p 64492
23/07/2013 866.50p 869.50p 862.00p 865.00p 84604
22/07/2013 872.00p 875.50p 859.00p 862.00p 60592
19/07/2013 878.00p 882.50p 871.00p 873.00p 63904
18/07/2013 879.00p 888.00p 875.02p 878.00p 89712
17/07/2013 886.00p 889.50p 875.50p 881.00p 78923
16/07/2013 903.50p 908.00p 888.50p 890.00p 62190
15/07/2013 874.00p 900.00p 874.00p 897.50p 62559
12/07/2013 892.50p 902.00p 881.50p 883.50p 107112
11/07/2013 908.50p 909.00p 885.00p 888.50p 72099
10/07/2013 898.00p 904.00p 893.50p 900.00p 59671
09/07/2013 904.50p 909.50p 897.50p 898.50p 134321
08/07/2013 893.50p 906.00p 893.50p 898.00p 105402
05/07/2013 911.50p 911.50p 896.00p 899.00p 89840
04/07/2013 901.50p 907.00p 901.50p 904.50p 82147
03/07/2013 899.50p 910.00p 890.00p 901.50p 63191
02/07/2013 910.50p 911.00p 908.00p 910.00p 34800
01/07/2013 914.00p 921.50p 906.50p 910.00p 66491
28/06/2013 899.50p 913.50p 895.50p 910.00p 116704
27/06/2013 888.00p 901.50p 888.00p 900.00p 159594
26/06/2013 893.50p 893.50p 887.50p 890.00p 179457
25/06/2013 893.00p 898.00p 881.50p 890.00p 106040
24/06/2013 888.00p 899.00p 880.50p 881.50p 117510
21/06/2013 895.00p 922.00p 892.00p 899.00p 466371
20/06/2013 904.50p 906.50p 884.40p 892.00p 139008
19/06/2013 913.00p 918.10p 902.00p 906.50p 88236
18/06/2013 916.00p 924.50p 911.00p 914.00p 66887
17/06/2013 916.00p 923.00p 901.50p 917.00p 93292
14/06/2013 902.50p 909.50p 899.05p 906.00p 448215
13/06/2013 887.50p 899.50p 887.50p 897.00p 147408
12/06/2013 898.00p 909.00p 895.00p 901.50p 424642
11/06/2013 886.50p 898.00p 880.00p 898.00p 247336
10/06/2013 876.00p 891.00p 876.00p 889.00p 165390
07/06/2013 877.50p 880.50p 867.50p 877.50p 260847
06/06/2013 886.00p 898.50p 870.00p 873.00p 122613
05/06/2013 884.50p 900.00p 865.50p 870.00p 173642
04/06/2013 900.00p 903.50p 889.00p 889.00p 62395
03/06/2013 888.00p 902.00p 888.00p 896.00p 51495
31/05/2013 903.50p 904.50p 887.00p 888.00p 93152
30/05/2013 891.50p 908.00p 885.83p 902.00p 48559
29/05/2013 897.50p 901.50p 893.00p 894.50p 61170
28/05/2013 904.00p 910.00p 894.50p 900.50p 136345
24/05/2013 897.50p 904.00p 888.00p 894.50p 89590
23/05/2013 902.00p 904.00p 884.50p 898.00p 124542
22/05/2013 906.00p 910.00p 897.50p 905.00p 142385
21/05/2013 904.00p 913.00p 900.00p 908.50p 133948
20/05/2013 895.50p 905.50p 895.00p 902.50p 46313
17/05/2013 900.00p 908.50p 900.00p 906.50p 60664
16/05/2013 918.50p 918.50p 900.00p 901.00p 47252
15/05/2013 914.00p 917.00p 910.00p 914.50p 46122
14/05/2013 886.50p 914.50p 883.50p 914.00p 140970
13/05/2013 883.50p 897.00p 879.00p 888.00p 187416
10/05/2013 881.00p 888.00p 878.00p 883.50p 591153
09/05/2013 883.50p 884.50p 876.50p 880.00p 585405
08/05/2013 867.00p 880.50p 867.00p 877.50p 337155
07/05/2013 861.50p 866.00p 847.50p 864.50p 199359
03/05/2013 857.00p 867.00p 850.50p 856.50p 1112851
02/05/2013 849.50p 851.66p 835.00p 850.50p 69753
01/05/2013 850.00p 851.50p 841.50p 851.50p 50440
30/04/2013 846.00p 859.00p 838.00p 847.50p 60972
29/04/2013 850.50p 853.50p 838.50p 842.00p 50391
26/04/2013 862.00p 864.00p 843.50p 847.50p 130541
25/04/2013 868.00p 868.00p 852.00p 857.00p 46450
24/04/2013 853.50p 870.50p 851.50p 868.00p 65792
23/04/2013 837.00p 853.00p 836.50p 851.50p 90702
22/04/2013 844.00p 844.00p 835.22p 836.50p 39136
19/04/2013 844.50p 850.00p 839.00p 843.00p 52892
18/04/2013 845.00p 856.50p 839.00p 846.00p 87229
17/04/2013 843.00p 852.21p 836.50p 844.00p 85811
16/04/2013 838.50p 844.50p 837.00p 843.00p 102143
15/04/2013 828.50p 842.50p 822.50p 841.00p 114312
12/04/2013 823.00p 842.00p 823.00p 830.00p 86410
11/04/2013 836.00p 842.00p 836.00p 838.00p 51697
10/04/2013 830.00p 841.35p 829.50p 838.50p 214609
09/04/2013 828.00p 841.00p 827.50p 838.50p 81442
08/04/2013 840.00p 840.00p 829.00p 830.50p 47370
05/04/2013 840.00p 840.00p 825.46p 830.50p 81425
04/04/2013 840.50p 840.50p 821.00p 828.00p 51198
03/04/2013 848.00p 862.00p 834.50p 837.50p 96816
02/04/2013 860.50p 862.76p 851.75p 862.00p 78905
28/03/2013 840.00p 851.00p 840.00p 851.00p 50491
27/03/2013 846.00p 846.50p 834.50p 840.00p 74091
26/03/2013 831.50p 844.00p 828.50p 844.00p 96696
25/03/2013 837.00p 839.50p 828.40p 830.00p 106762
22/03/2013 841.50p 847.50p 823.00p 831.50p 138885
21/03/2013 836.00p 849.50p 829.50p 843.00p 99927
20/03/2013 861.50p 864.50p 849.50p 850.50p 52212
19/03/2013 866.50p 875.50p 859.50p 862.00p 105267
18/03/2013 853.50p 871.50p 846.00p 864.50p 190525
15/03/2013 839.50p 862.50p 836.50p 862.50p 606031
14/03/2013 825.00p 838.00p 820.00p 838.00p 239571
13/03/2013 814.50p 829.50p 814.50p 826.00p 95043
12/03/2013 821.00p 834.50p 815.50p 815.50p 147223
11/03/2013 809.50p 823.00p 809.50p 823.00p 84112
08/03/2013 818.00p 820.50p 812.00p 812.50p 64076
07/03/2013 815.00p 818.00p 808.50p 818.00p 70976
06/03/2013 813.00p 818.00p 807.50p 811.50p 78062
05/03/2013 816.50p 847.00p 800.00p 809.00p 124582
04/03/2013 793.50p 811.50p 793.44p 808.50p 96500
01/03/2013 796.00p 800.00p 785.50p 799.00p 269675
28/02/2013 800.00p 800.00p 794.00p 798.00p 75708
27/02/2013 796.00p 800.08p 792.00p 800.00p 61054
26/02/2013 786.00p 799.50p 785.50p 792.00p 74038
25/02/2013 795.00p 800.00p 791.00p 793.50p 51625
22/02/2013 796.00p 799.50p 792.50p 796.00p 60785
21/02/2013 792.50p 796.50p 785.00p 792.50p 97337
20/02/2013 797.00p 811.50p 796.00p 796.50p 107193
19/02/2013 810.50p 810.50p 797.50p 800.00p 70890
18/02/2013 798.00p 806.50p 794.50p 797.50p 45164
15/02/2013 799.00p 808.00p 781.50p 795.00p 247242
14/02/2013 806.00p 806.00p 785.00p 794.00p 97053
13/02/2013 809.50p 811.00p 800.00p 805.00p 85665
12/02/2013 818.00p 818.00p 805.00p 805.00p 96482
11/02/2013 797.00p 817.50p 792.00p 813.00p 55925
08/02/2013 795.50p 802.42p 794.00p 800.00p 29755
07/02/2013 818.00p 818.00p 791.50p 796.00p 78752
06/02/2013 800.00p 821.00p 798.00p 816.00p 88775
05/02/2013 780.00p 798.00p 780.00p 797.50p 60497
04/02/2013 801.00p 801.00p 780.50p 781.00p 68688
01/02/2013 780.50p 797.50p 780.00p 786.50p 77439
31/01/2013 775.50p 787.00p 767.00p 785.00p 79982
30/01/2013 792.50p 792.50p 775.00p 777.00p 98808
29/01/2013 796.00p 796.00p 776.50p 783.00p 46172
28/01/2013 790.50p 798.00p 784.46p 789.50p 42238
25/01/2013 782.00p 791.50p 782.00p 790.00p 32392
24/01/2013 795.00p 795.00p 781.00p 784.50p 57042
23/01/2013 795.00p 795.00p 777.00p 787.00p 51653
22/01/2013 789.50p 795.00p 777.50p 786.50p 78108
21/01/2013 793.00p 793.00p 777.00p 781.00p 28392
18/01/2013 784.50p 789.98p 775.00p 781.50p 48626
17/01/2013 782.50p 782.50p 770.50p 775.00p 50229
16/01/2013 774.50p 782.00p 769.00p 772.00p 73696
15/01/2013 779.00p 780.00p 772.00p 775.00p 53983
14/01/2013 774.50p 777.00p 771.00p 775.00p 91688
11/01/2013 771.50p 779.00p 766.50p 771.50p 43253
10/01/2013 772.50p 784.00p 765.50p 772.00p 108087
09/01/2013 768.50p 773.00p 763.50p 772.50p 31979
08/01/2013 772.50p 775.86p 765.50p 765.50p 55793
07/01/2013 764.50p 776.58p 760.00p 776.50p 76774
04/01/2013 785.00p 785.00p 766.50p 768.00p 40309
03/01/2013 794.00p 794.00p 774.00p 774.00p 73923
02/01/2013 802.50p 802.50p 773.00p 773.50p 108390
31/12/2012 756.50p 791.00p 756.50p 790.00p 28979
28/12/2012 774.00p 779.00p 764.00p 767.50p 26384
27/12/2012 768.00p 776.00p 757.50p 771.00p 50591
24/12/2012 771.00p 776.38p 757.50p 767.00p 2820
21/12/2012 757.00p 765.58p 747.50p 765.50p 151466
20/12/2012 777.50p 777.50p 758.50p 760.50p 79840
19/12/2012 767.50p 778.00p 763.84p 770.00p 149621
18/12/2012 762.50p 763.50p 757.00p 761.50p 156529
17/12/2012 768.50p 769.50p 754.00p 760.00p 36873
14/12/2012 759.00p 762.50p 757.00p 760.00p 82558
13/12/2012 771.00p 771.00p 757.00p 760.00p 105053
12/12/2012 776.50p 776.50p 756.00p 757.50p 449531
11/12/2012 764.00p 765.50p 753.50p 758.50p 171270
10/12/2012 787.00p 787.00p 758.50p 760.00p 131003
07/12/2012 765.00p 772.00p 761.00p 772.00p 133836
06/12/2012 775.50p 781.50p 768.50p 770.00p 51688
05/12/2012 784.50p 784.50p 774.50p 778.00p 22480
04/12/2012 767.50p 775.50p 767.50p 775.50p 45591
03/12/2012 770.00p 775.30p 767.50p 768.00p 68222

*Close Price adjusted for both dividends and splits