JTC (JTC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JTC

Date Open High Low Close* Volume
30/05/2024 900.00p 923.00p 896.00p 909.00p 307805
29/05/2024 921.00p 934.00p 905.00p 910.00p 115115
28/05/2024 940.00p 947.00p 927.00p 932.00p 135383
24/05/2024 911.00p 934.00p 910.00p 930.00p 376686
23/05/2024 911.00p 928.00p 906.20p 916.00p 258139
22/05/2024 917.00p 921.00p 907.00p 907.00p 143324
21/05/2024 925.00p 927.00p 918.00p 918.00p 89664
20/05/2024 925.00p 940.00p 921.00p 921.00p 89577
17/05/2024 911.00p 923.00p 911.00p 922.00p 84063
16/05/2024 942.00p 942.00p 925.00p 925.00p 364716
15/05/2024 929.00p 942.00p 928.00p 942.00p 212406
14/05/2024 893.00p 932.00p 891.00p 929.00p 441905
13/05/2024 900.00p 932.00p 900.00p 914.00p 253284
10/05/2024 903.00p 933.01p 903.00p 926.00p 796507
09/05/2024 901.00p 920.00p 898.00p 920.00p 337984
08/05/2024 892.00p 907.00p 889.00p 907.00p 755489
07/05/2024 890.00p 897.00p 881.00p 892.00p 197554
03/05/2024 855.00p 886.00p 855.00p 883.00p 330100
02/05/2024 867.00p 867.00p 845.00p 863.00p 175522
01/05/2024 839.00p 860.00p 839.00p 852.00p 75591
30/04/2024 872.00p 872.00p 851.00p 855.00p 125518
29/04/2024 827.00p 862.00p 821.00p 862.00p 400049
26/04/2024 845.00p 847.00p 839.00p 842.00p 313091
25/04/2024 836.00p 849.00p 831.00p 838.00p 221960
24/04/2024 831.00p 847.00p 827.00p 838.00p 525247
23/04/2024 814.00p 848.00p 814.00p 848.00p 115867
22/04/2024 860.00p 860.00p 833.00p 835.00p 79679
19/04/2024 830.00p 837.00p 829.00p 829.00p 51594
18/04/2024 843.00p 853.00p 835.00p 844.00p 71557
17/04/2024 843.00p 860.00p 838.00p 838.00p 320506
16/04/2024 850.00p 859.00p 840.00p 847.00p 556954
15/04/2024 862.00p 869.00p 858.00p 862.00p 482233
12/04/2024 875.00p 886.00p 868.00p 868.00p 258404
11/04/2024 874.00p 874.00p 848.00p 871.00p 116371
10/04/2024 846.00p 868.00p 841.50p 856.00p 232810
09/04/2024 816.00p 875.00p 816.00p 839.00p 326941
08/04/2024 830.00p 830.00p 811.00p 824.00p 200552
05/04/2024 830.00p 830.00p 816.00p 816.00p 179037
04/04/2024 829.00p 830.00p 822.00p 830.00p 176635
03/04/2024 813.00p 830.00p 811.00p 828.00p 404894
02/04/2024 807.00p 830.00p 807.00p 817.00p 161784
28/03/2024 810.00p 827.00p 810.00p 821.00p 74496
27/03/2024 829.00p 829.00p 813.00p 819.50p 282955
26/03/2024 826.00p 838.50p 815.50p 830.00p 253824
25/03/2024 804.50p 828.50p 804.50p 820.00p 339091
22/03/2024 828.00p 837.50p 813.20p 822.50p 198515
21/03/2024 809.00p 828.50p 801.00p 828.50p 683271
20/03/2024 796.00p 805.50p 796.00p 797.00p 94661
19/03/2024 796.00p 808.00p 795.00p 805.50p 660290
18/03/2024 788.00p 818.50p 788.00p 803.00p 54158
15/03/2024 810.00p 810.00p 789.00p 807.50p 243058
14/03/2024 785.00p 810.00p 781.00p 792.00p 441631
13/03/2024 772.00p 805.00p 772.00p 799.00p 336120
12/03/2024 794.50p 797.50p 786.50p 786.50p 60627
11/03/2024 776.00p 808.00p 776.00p 798.50p 93851
08/03/2024 789.00p 808.50p 789.00p 790.50p 139478
07/03/2024 807.00p 818.50p 773.00p 805.00p 156240
06/03/2024 815.50p 817.00p 805.50p 807.50p 126983
05/03/2024 819.50p 819.50p 800.50p 810.00p 211114
04/03/2024 798.00p 806.50p 791.50p 806.00p 105217
01/03/2024 785.50p 797.00p 778.00p 797.00p 153333
29/02/2024 772.00p 785.00p 753.26p 780.00p 160637
28/02/2024 735.00p 773.00p 735.00p 773.00p 316231
27/02/2024 742.00p 764.00p 740.00p 764.00p 92282
26/02/2024 755.00p 760.50p 748.50p 750.00p 40510
23/02/2024 755.50p 765.00p 730.00p 758.50p 93451
22/02/2024 760.50p 769.50p 758.50p 764.50p 270279
21/02/2024 766.00p 766.00p 757.50p 760.00p 245105
20/02/2024 774.50p 784.50p 761.50p 761.50p 37259
19/02/2024 781.00p 796.46p 775.00p 781.50p 19575
16/02/2024 785.00p 796.00p 778.50p 783.00p 32944
15/02/2024 754.50p 779.50p 754.50p 778.50p 54836
14/02/2024 765.00p 780.00p 765.00p 768.00p 58938
13/02/2024 774.00p 792.00p 763.00p 768.50p 132652
12/02/2024 770.50p 789.50p 770.50p 786.00p 66818
09/02/2024 777.50p 777.50p 767.00p 773.50p 51688
08/02/2024 770.00p 781.25p 769.50p 779.00p 73669
07/02/2024 772.00p 772.00p 757.50p 760.00p 465966
06/02/2024 761.00p 768.50p 747.00p 765.00p 350665
05/02/2024 765.50p 777.00p 760.50p 760.50p 52456
02/02/2024 800.00p 800.00p 765.50p 768.00p 44365
01/02/2024 817.50p 817.50p 769.50p 771.00p 120007
31/01/2024 815.00p 820.00p 799.50p 800.50p 142239
30/01/2024 810.00p 815.00p 803.50p 804.50p 115743
29/01/2024 810.00p 810.00p 798.00p 803.00p 36244
26/01/2024 798.00p 808.00p 793.20p 805.00p 151686
25/01/2024 798.00p 802.00p 786.00p 802.00p 57696
24/01/2024 784.00p 798.50p 782.50p 794.50p 74482
23/01/2024 768.50p 792.50p 768.50p 780.00p 46573
22/01/2024 775.00p 780.00p 772.50p 774.00p 98820
19/01/2024 780.00p 780.00p 755.00p 775.00p 109014
18/01/2024 771.00p 780.00p 768.50p 773.50p 206059
17/01/2024 759.50p 794.00p 751.00p 772.00p 148843
16/01/2024 780.00p 790.50p 771.00p 776.00p 59493
15/01/2024 800.00p 800.00p 775.50p 782.00p 126483
12/01/2024 760.50p 793.00p 760.50p 783.50p 47852
11/01/2024 784.50p 797.00p 773.00p 773.00p 55303
10/01/2024 780.50p 789.99p 777.00p 783.50p 52476
09/01/2024 787.00p 790.00p 772.50p 780.00p 134461
08/01/2024 794.50p 794.50p 774.50p 788.00p 77323
05/01/2024 803.00p 803.50p 776.50p 784.00p 46080
04/01/2024 803.50p 804.50p 784.00p 797.50p 56476
03/01/2024 770.00p 810.50p 770.00p 790.00p 104352
02/01/2024 782.00p 821.48p 782.00p 797.00p 149975
29/12/2023 818.50p 818.50p 811.00p 815.50p 17655
28/12/2023 810.00p 818.50p 809.50p 817.00p 198855
27/12/2023 818.00p 820.00p 803.00p 808.50p 129478
22/12/2023 795.50p 820.00p 795.50p 819.50p 67133
21/12/2023 811.00p 811.00p 799.00p 804.50p 135955
20/12/2023 796.50p 810.50p 790.95p 808.00p 516279
19/12/2023 770.00p 806.00p 770.00p 795.00p 323882
18/12/2023 805.00p 805.00p 782.00p 794.00p 261336
15/12/2023 820.00p 820.00p 794.00p 794.00p 919103
14/12/2023 790.00p 819.00p 782.00p 816.00p 911643
13/12/2023 790.00p 790.00p 777.80p 783.50p 228152
12/12/2023 804.00p 804.00p 780.00p 780.00p 278073
11/12/2023 810.00p 810.00p 789.50p 796.00p 1321067
08/12/2023 795.00p 804.00p 790.00p 791.50p 154094
07/12/2023 765.50p 795.00p 765.50p 784.50p 87171
06/12/2023 780.00p 789.50p 777.50p 781.00p 193974
05/12/2023 775.00p 780.00p 749.50p 776.50p 876489
04/12/2023 759.50p 769.00p 746.79p 756.00p 114245
01/12/2023 755.00p 759.00p 738.00p 754.00p 4137596
30/11/2023 736.50p 750.00p 728.50p 741.00p 578789
29/11/2023 739.00p 755.00p 735.28p 739.50p 50607
28/11/2023 733.50p 750.00p 728.00p 744.50p 75016
27/11/2023 759.50p 759.50p 734.50p 734.50p 232318
24/11/2023 759.50p 759.50p 739.50p 749.50p 278938
23/11/2023 759.00p 759.00p 743.00p 750.50p 39741
22/11/2023 726.50p 764.50p 726.50p 754.00p 84860
21/11/2023 750.50p 757.00p 737.00p 741.00p 166130
20/11/2023 720.50p 753.50p 720.50p 748.50p 228050
17/11/2023 713.00p 741.00p 713.00p 735.00p 464152
16/11/2023 724.00p 757.50p 720.00p 728.00p 62526
15/11/2023 718.50p 758.00p 718.50p 738.00p 211462
14/11/2023 681.50p 742.00p 681.50p 737.50p 444458
13/11/2023 684.00p 716.50p 684.00p 703.00p 118394
10/11/2023 662.50p 694.50p 662.50p 694.50p 88760
09/11/2023 689.50p 704.50p 689.50p 696.00p 54726
08/11/2023 660.00p 693.00p 660.00p 684.00p 106691
07/11/2023 685.00p 705.50p 675.50p 680.50p 147151
06/11/2023 715.00p 719.00p 693.00p 693.00p 74925
03/11/2023 730.00p 733.00p 701.00p 716.50p 205346
02/11/2023 668.50p 703.50p 664.30p 703.50p 344582
01/11/2023 645.00p 674.50p 640.00p 670.00p 666006
31/10/2023 641.00p 644.00p 630.00p 638.50p 258940
30/10/2023 637.00p 652.50p 636.00p 640.00p 235880
27/10/2023 633.00p 644.00p 629.00p 641.00p 222511
26/10/2023 631.50p 662.00p 623.50p 627.50p 517614
25/10/2023 644.50p 649.99p 625.50p 641.00p 226465
24/10/2023 652.00p 658.50p 640.00p 641.00p 74576
23/10/2023 649.50p 658.50p 644.00p 655.00p 272314
20/10/2023 644.50p 660.50p 643.50p 652.50p 73061
19/10/2023 666.50p 674.50p 645.53p 656.50p 227370
18/10/2023 680.00p 690.00p 664.00p 667.50p 75021
17/10/2023 684.00p 699.50p 677.00p 689.50p 124755
16/10/2023 670.00p 686.50p 668.00p 686.00p 101785
13/10/2023 690.00p 701.00p 670.00p 670.00p 391199
12/10/2023 704.00p 718.50p 701.00p 707.00p 66078
11/10/2023 699.50p 715.00p 693.00p 698.00p 82270
10/10/2023 690.50p 717.00p 690.50p 715.00p 100235
09/10/2023 703.00p 705.50p 695.50p 698.50p 54780
06/10/2023 695.50p 718.50p 695.50p 706.00p 152849
05/10/2023 722.00p 736.37p 706.00p 710.50p 87264
04/10/2023 690.00p 711.50p 690.00p 711.50p 417285
03/10/2023 710.00p 719.50p 700.50p 701.00p 119129
02/10/2023 760.50p 760.50p 713.50p 719.00p 304943
29/09/2023 769.00p 769.00p 729.00p 730.00p 152303
28/09/2023 734.50p 744.00p 733.00p 738.50p 110853
27/09/2023 737.50p 761.00p 731.50p 739.00p 444778
26/09/2023 762.00p 766.00p 757.00p 757.50p 700751
25/09/2023 756.50p 767.00p 749.50p 767.00p 261109
22/09/2023 751.00p 763.00p 742.50p 759.50p 495746
21/09/2023 739.50p 751.50p 733.50p 746.50p 258915
20/09/2023 735.00p 749.50p 735.00p 743.50p 82833
19/09/2023 736.00p 747.50p 736.00p 736.50p 157181
18/09/2023 739.50p 749.50p 729.50p 738.50p 227693
15/09/2023 749.00p 767.50p 737.00p 750.00p 1992662
14/09/2023 750.00p 750.00p 732.00p 747.50p 801468
13/09/2023 718.00p 743.00p 718.00p 738.50p 405667
12/09/2023 699.00p 740.00p 694.50p 733.00p 607155
11/09/2023 675.00p 686.00p 674.00p 674.50p 93401
08/09/2023 674.00p 683.00p 671.00p 675.00p 40467
07/09/2023 674.00p 682.00p 670.50p 677.50p 59902
06/09/2023 685.00p 693.02p 674.00p 679.00p 86908
05/09/2023 689.00p 699.50p 688.50p 693.00p 36266
04/09/2023 687.50p 697.50p 684.00p 692.00p 52401
01/09/2023 684.00p 699.50p 684.00p 692.50p 268379
31/08/2023 690.50p 701.00p 690.50p 697.00p 495415
30/08/2023 694.50p 700.00p 684.81p 691.00p 129885
29/08/2023 696.50p 696.50p 683.00p 694.50p 661731
25/08/2023 705.00p 705.00p 672.00p 675.00p 167275
24/08/2023 696.00p 696.00p 682.00p 683.00p 197916
23/08/2023 673.50p 685.50p 673.50p 681.50p 115552
22/08/2023 668.00p 679.50p 665.50p 671.50p 126638
21/08/2023 665.00p 675.00p 661.50p 669.00p 152646
18/08/2023 672.00p 673.00p 656.50p 667.50p 113721
17/08/2023 676.00p 681.00p 667.00p 673.00p 225214
16/08/2023 681.50p 688.60p 679.50p 684.00p 156825
15/08/2023 685.50p 692.00p 682.50p 683.50p 186544

*Close Price adjusted for both dividends and splits