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
30/11/2012 764.50p 773.00p 760.50p 769.00p 299976
29/11/2012 792.00p 792.00p 756.00p 762.50p 105159
28/11/2012 744.00p 760.50p 744.00p 758.00p 63556
27/11/2012 779.00p 779.00p 755.50p 759.00p 77385
26/11/2012 756.00p 760.00p 755.50p 758.00p 55305
23/11/2012 750.50p 760.00p 750.00p 758.00p 468847
22/11/2012 767.00p 767.00p 747.00p 750.00p 94822
21/11/2012 742.50p 751.50p 742.50p 748.50p 67677
20/11/2012 752.50p 752.50p 745.50p 749.00p 81125
19/11/2012 750.00p 751.00p 737.58p 739.50p 146475
16/11/2012 750.00p 754.00p 734.00p 734.00p 233857
15/11/2012 754.00p 756.00p 746.00p 749.50p 64921
14/11/2012 753.00p 764.00p 750.90p 760.00p 105556
13/11/2012 745.50p 756.50p 743.00p 756.50p 80430
12/11/2012 749.00p 753.50p 740.00p 748.50p 101310
09/11/2012 756.50p 756.50p 737.50p 741.00p 82563
08/11/2012 747.00p 759.03p 739.00p 746.00p 142373
07/11/2012 745.00p 746.50p 732.50p 735.00p 83096
06/11/2012 739.50p 752.50p 739.50p 741.00p 52293
05/11/2012 748.50p 748.50p 734.00p 737.00p 139243
02/11/2012 748.00p 749.00p 743.00p 745.00p 84563
01/11/2012 744.50p 753.50p 741.50p 749.50p 104360
31/10/2012 726.50p 745.50p 726.50p 743.50p 178027
30/10/2012 723.50p 741.00p 723.50p 736.00p 92680
29/10/2012 723.00p 725.00p 716.50p 723.00p 79303
26/10/2012 732.00p 739.00p 726.00p 727.00p 122949
25/10/2012 732.50p 741.50p 732.00p 736.00p 99601
24/10/2012 737.00p 740.00p 730.00p 731.00p 178295
23/10/2012 745.00p 745.00p 735.00p 737.00p 207153
22/10/2012 750.00p 752.50p 743.00p 748.50p 124645
19/10/2012 766.50p 766.50p 747.00p 748.50p 446943
18/10/2012 752.00p 761.50p 730.94p 750.00p 214068
17/10/2012 775.50p 779.50p 765.00p 773.00p 85242
16/10/2012 776.00p 778.00p 767.00p 778.00p 87835
15/10/2012 757.00p 768.06p 757.00p 761.50p 103167
12/10/2012 758.00p 763.50p 754.50p 758.50p 89192
11/10/2012 755.00p 760.50p 754.00p 758.00p 70148
10/10/2012 758.00p 762.50p 751.50p 757.00p 140894
09/10/2012 771.00p 771.00p 757.00p 758.00p 141400
08/10/2012 763.50p 767.00p 760.00p 761.00p 64474
05/10/2012 762.00p 769.00p 760.00p 766.00p 187021
04/10/2012 763.00p 771.00p 760.00p 760.00p 111644
03/10/2012 760.00p 767.88p 759.50p 760.00p 118973
02/10/2012 768.00p 780.00p 760.00p 760.00p 71033
01/10/2012 764.50p 783.50p 764.50p 768.00p 89458
28/09/2012 763.50p 785.20p 760.00p 765.50p 202202
27/09/2012 766.50p 778.50p 755.00p 760.00p 110973
26/09/2012 765.50p 770.00p 760.00p 763.00p 109161
25/09/2012 769.50p 775.50p 762.00p 771.00p 58782
24/09/2012 762.50p 765.00p 753.00p 765.00p 104587
21/09/2012 753.00p 765.00p 749.50p 765.00p 272606
20/09/2012 743.50p 757.00p 743.50p 750.00p 125442
19/09/2012 740.00p 759.00p 735.50p 749.00p 172082
18/09/2012 748.50p 750.50p 739.00p 739.50p 56981
17/09/2012 747.50p 763.00p 747.00p 752.50p 64595
14/09/2012 757.00p 759.00p 748.50p 751.50p 120279
13/09/2012 756.50p 756.50p 745.00p 749.00p 125027
12/09/2012 720.00p 750.50p 717.50p 747.00p 138185
11/09/2012 764.50p 766.47p 732.50p 735.50p 112663
10/09/2012 751.00p 751.50p 744.00p 745.50p 144374
07/09/2012 777.00p 777.00p 752.00p 752.00p 94146
06/09/2012 753.00p 765.50p 748.20p 760.50p 57539
05/09/2012 760.50p 760.50p 749.00p 753.00p 62442
04/09/2012 780.50p 785.00p 765.00p 765.50p 69647
03/09/2012 775.50p 780.00p 775.00p 780.00p 41115
31/08/2012 770.00p 773.50p 765.00p 768.00p 114303
30/08/2012 772.50p 773.00p 761.00p 766.50p 64174
29/08/2012 773.00p 774.50p 766.50p 772.00p 49502
28/08/2012 780.00p 780.00p 767.50p 771.50p 124901
24/08/2012 780.00p 783.50p 776.44p 777.50p 71621
23/08/2012 781.50p 785.00p 775.00p 779.00p 55273
22/08/2012 780.50p 783.50p 776.00p 780.00p 97842
21/08/2012 785.00p 785.00p 778.00p 781.50p 110389
20/08/2012 788.50p 793.50p 780.00p 780.00p 106767
17/08/2012 788.50p 798.50p 783.00p 790.00p 147556
16/08/2012 786.50p 788.50p 780.50p 787.00p 90835
15/08/2012 786.50p 794.50p 780.50p 783.50p 171132
14/08/2012 788.00p 790.40p 782.50p 785.00p 61952
13/08/2012 779.50p 785.50p 774.50p 785.50p 146961
10/08/2012 779.00p 785.50p 777.00p 780.00p 135204
09/08/2012 771.00p 782.00p 769.50p 780.00p 180523
08/08/2012 765.50p 771.50p 762.00p 765.00p 39055
07/08/2012 768.50p 778.50p 762.50p 765.50p 128274
06/08/2012 761.00p 778.50p 760.77p 771.50p 73956
03/08/2012 744.00p 762.50p 741.00p 761.00p 74307
02/08/2012 736.50p 746.00p 736.50p 742.50p 115647
01/08/2012 735.00p 742.50p 734.00p 734.50p 95991
31/07/2012 742.00p 748.50p 732.50p 733.50p 105868
30/07/2012 743.50p 746.50p 734.50p 741.00p 82098
27/07/2012 716.00p 743.50p 716.00p 743.50p 275924
26/07/2012 714.50p 725.50p 711.00p 723.00p 109425
25/07/2012 712.00p 713.50p 708.50p 711.00p 62283
24/07/2012 715.00p 719.00p 706.50p 710.50p 73664
23/07/2012 719.50p 734.00p 708.00p 716.00p 109122
20/07/2012 713.50p 723.00p 710.50p 721.00p 130743
19/07/2012 705.50p 715.50p 705.50p 713.50p 102477
18/07/2012 695.00p 705.50p 692.50p 705.00p 81773
17/07/2012 705.00p 705.00p 693.00p 693.50p 142302
16/07/2012 706.50p 707.00p 697.00p 707.00p 66326
13/07/2012 707.50p 710.50p 701.50p 705.00p 134899
12/07/2012 708.00p 709.50p 699.00p 703.50p 82489
11/07/2012 705.50p 719.00p 694.00p 707.50p 111442
10/07/2012 709.50p 719.50p 701.50p 709.50p 267164
09/07/2012 718.50p 722.00p 704.50p 705.00p 147196
06/07/2012 723.50p 727.00p 713.50p 716.50p 136522
05/07/2012 738.50p 738.50p 717.00p 724.00p 79959
04/07/2012 728.50p 728.50p 717.50p 723.50p 71627
03/07/2012 733.00p 735.50p 717.55p 726.50p 165728
02/07/2012 719.50p 719.50p 706.00p 717.00p 141267
29/06/2012 713.50p 738.50p 699.50p 700.00p 353551
28/06/2012 702.00p 711.50p 694.00p 694.50p 98379
27/06/2012 704.00p 705.50p 697.50p 699.50p 96698
26/06/2012 702.00p 705.00p 697.00p 700.00p 177673
25/06/2012 701.00p 704.50p 695.00p 699.00p 130423
22/06/2012 720.00p 720.00p 700.50p 702.50p 280490
21/06/2012 725.00p 728.50p 718.50p 720.50p 158007
20/06/2012 731.50p 732.00p 722.50p 725.00p 193491
19/06/2012 730.00p 734.50p 724.50p 726.50p 293207
18/06/2012 744.00p 752.00p 725.50p 729.50p 308172
15/06/2012 721.00p 748.45p 705.00p 748.00p 1364978
14/06/2012 687.50p 717.00p 686.00p 715.00p 258819
13/06/2012 695.00p 695.00p 683.00p 692.00p 233953
12/06/2012 690.00p 690.00p 674.50p 679.50p 157668
11/06/2012 693.00p 699.00p 679.50p 682.00p 110412
08/06/2012 675.50p 680.00p 672.50p 677.00p 129796
07/06/2012 681.50p 686.00p 672.50p 680.50p 168327
06/06/2012 678.50p 680.00p 667.00p 675.50p 192061
01/06/2012 681.00p 681.00p 670.50p 671.00p 126721
31/05/2012 683.50p 683.50p 672.00p 682.00p 229756
30/05/2012 675.00p 678.00p 667.00p 677.50p 149971
29/05/2012 680.50p 688.50p 673.50p 679.00p 77993
28/05/2012 681.00p 686.00p 670.50p 675.00p 170530
25/05/2012 673.50p 690.00p 668.50p 681.00p 228953
24/05/2012 661.50p 672.50p 661.50p 672.50p 121379
23/05/2012 662.50p 668.37p 657.00p 659.00p 117707
22/05/2012 668.00p 674.00p 662.00p 666.50p 213221
21/05/2012 664.00p 674.50p 662.50p 665.00p 107632
18/05/2012 675.00p 678.50p 665.50p 666.00p 98975
17/05/2012 685.50p 690.00p 675.00p 675.00p 113629
16/05/2012 684.00p 692.50p 684.00p 684.50p 152733
15/05/2012 696.00p 697.16p 686.50p 690.00p 128821
14/05/2012 690.00p 694.50p 681.50p 694.50p 109193
11/05/2012 692.00p 697.50p 684.22p 694.00p 96648
10/05/2012 696.50p 704.50p 692.50p 694.50p 129325
09/05/2012 694.50p 697.50p 683.00p 693.50p 195065
08/05/2012 701.00p 705.00p 685.50p 689.00p 174208
04/05/2012 703.50p 705.00p 694.50p 701.50p 176758
03/05/2012 706.50p 710.00p 702.50p 703.50p 142173
02/05/2012 706.00p 713.50p 701.00p 707.00p 139153
01/05/2012 700.50p 712.50p 698.50p 712.50p 82229
30/04/2012 709.00p 709.00p 701.50p 703.00p 115134
27/04/2012 686.50p 705.50p 685.77p 705.00p 195087
26/04/2012 695.00p 700.50p 691.00p 699.00p 185425
25/04/2012 684.00p 698.00p 684.00p 695.00p 262250
24/04/2012 685.50p 691.00p 680.50p 687.00p 159222
23/04/2012 680.50p 694.67p 677.00p 680.00p 245922
20/04/2012 678.50p 686.00p 675.00p 683.00p 147781
19/04/2012 679.50p 683.50p 673.33p 676.00p 231200
18/04/2012 680.50p 683.00p 673.00p 676.50p 102303
17/04/2012 665.50p 681.50p 663.00p 679.00p 185546
16/04/2012 671.00p 677.50p 662.50p 669.00p 185239
13/04/2012 689.50p 689.50p 673.00p 674.00p 162565
12/04/2012 691.50p 692.00p 682.00p 688.50p 128549
11/04/2012 685.00p 689.50p 678.00p 689.00p 133681
10/04/2012 685.00p 693.00p 681.50p 683.50p 163827
05/04/2012 691.00p 692.50p 686.50p 690.50p 119975
04/04/2012 691.00p 695.00p 685.00p 690.00p 218138
03/04/2012 708.50p 711.20p 700.00p 705.00p 202726
02/04/2012 701.50p 710.07p 698.15p 710.00p 241375
30/03/2012 694.50p 700.50p 693.00p 698.50p 154807
29/03/2012 692.50p 695.00p 692.00p 692.50p 309129
28/03/2012 694.00p 699.50p 691.00p 694.00p 138366
27/03/2012 707.00p 707.00p 695.00p 695.00p 129938
26/03/2012 695.50p 711.50p 695.50p 703.50p 165944
23/03/2012 713.00p 719.00p 687.00p 696.00p 224371
22/03/2012 707.00p 715.00p 698.00p 706.50p 160676
21/03/2012 712.50p 719.50p 701.50p 708.00p 238451
20/03/2012 704.50p 721.50p 699.33p 708.50p 506363
19/03/2012 701.00p 710.50p 692.00p 707.00p 230441
16/03/2012 689.00p 703.50p 682.50p 700.50p 452235
15/03/2012 703.00p 708.92p 686.00p 687.00p 362246
14/03/2012 700.00p 712.50p 697.00p 701.00p 340303
13/03/2012 694.50p 699.50p 692.00p 697.50p 103497
12/03/2012 697.50p 702.00p 688.50p 694.50p 128200
09/03/2012 698.00p 700.50p 690.00p 697.00p 188574
08/03/2012 685.00p 699.50p 680.50p 699.50p 236638
07/03/2012 682.50p 691.50p 680.50p 685.00p 159865
06/03/2012 685.50p 693.00p 675.00p 682.50p 197427
05/03/2012 690.00p 694.50p 682.00p 686.50p 135029
02/03/2012 698.00p 698.00p 683.50p 695.00p 329781
01/03/2012 709.50p 709.50p 690.50p 693.50p 186431
29/02/2012 691.00p 702.00p 689.50p 702.00p 326703
28/02/2012 698.50p 698.50p 674.50p 692.50p 219747
27/02/2012 686.50p 700.50p 677.50p 691.00p 104649
24/02/2012 696.00p 701.50p 682.00p 687.00p 243827
23/02/2012 699.00p 700.50p 687.50p 698.50p 249880
22/02/2012 691.00p 691.00p 675.50p 690.00p 246917
21/02/2012 677.50p 680.00p 665.71p 680.00p 350105
20/02/2012 673.00p 676.00p 667.50p 672.50p 81599
17/02/2012 664.00p 669.50p 652.00p 669.00p 65296

*Close Price adjusted for both dividends and splits