Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
JTC (JTC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2024 | 1,100.00p | 1,102.00p | 1,090.00p | 1,092.00p | 135384 |
| 12/09/2024 | 1,100.00p | 1,100.00p | 1,082.00p | 1,094.00p | 77112 |
| 11/09/2024 | 1,090.00p | 1,098.00p | 1,060.00p | 1,070.00p | 101785 |
| 10/09/2024 | 1,044.00p | 1,084.00p | 1,044.00p | 1,080.00p | 100086 |
| 09/09/2024 | 1,070.00p | 1,084.00p | 1,060.00p | 1,078.00p | 74334 |
| 06/09/2024 | 1,074.00p | 1,074.00p | 1,050.00p | 1,060.00p | 149151 |
| 05/09/2024 | 1,064.00p | 1,074.00p | 1,052.00p | 1,056.00p | 79547 |
| 04/09/2024 | 1,058.00p | 1,072.00p | 1,050.00p | 1,066.00p | 116986 |
| 03/09/2024 | 1,076.00p | 1,082.00p | 1,050.00p | 1,060.00p | 109736 |
| 02/09/2024 | 1,100.00p | 1,100.00p | 1,072.00p | 1,076.00p | 80263 |
| 30/08/2024 | 1,076.00p | 1,086.00p | 1,064.00p | 1,086.00p | 381469 |
| 29/08/2024 | 1,078.00p | 1,090.00p | 1,064.00p | 1,070.00p | 97975 |
| 28/08/2024 | 1,040.00p | 1,080.00p | 1,040.00p | 1,072.00p | 69683 |
| 27/08/2024 | 1,070.00p | 1,078.60p | 1,062.00p | 1,062.00p | 176214 |
| 23/08/2024 | 1,052.00p | 1,072.00p | 1,046.00p | 1,072.00p | 613239 |
| 22/08/2024 | 1,080.00p | 1,080.00p | 1,048.00p | 1,048.00p | 259149 |
| 21/08/2024 | 1,058.00p | 1,072.00p | 1,040.00p | 1,064.00p | 1214743 |
| 20/08/2024 | 1,066.00p | 1,070.00p | 1,046.00p | 1,048.00p | 72501 |
| 19/08/2024 | 1,038.00p | 1,064.00p | 1,036.24p | 1,064.00p | 636605 |
| 16/08/2024 | 1,062.00p | 1,062.00p | 1,035.00p | 1,042.00p | 571482 |
| 15/08/2024 | 1,062.00p | 1,072.00p | 1,044.00p | 1,052.00p | 187262 |
| 14/08/2024 | 1,046.00p | 1,054.00p | 1,032.00p | 1,054.00p | 272917 |
| 13/08/2024 | 1,012.00p | 1,040.00p | 1,012.00p | 1,036.00p | 259770 |
| 12/08/2024 | 1,050.00p | 1,050.00p | 1,024.00p | 1,036.00p | 182948 |
| 09/08/2024 | 1,030.00p | 1,048.00p | 1,028.00p | 1,034.00p | 324716 |
| 08/08/2024 | 1,050.00p | 1,050.00p | 1,012.00p | 1,040.00p | 205040 |
| 07/08/2024 | 1,026.00p | 1,042.00p | 1,014.00p | 1,042.00p | 142316 |
| 06/08/2024 | 1,016.00p | 1,036.00p | 1,006.00p | 1,020.00p | 341823 |
| 05/08/2024 | 1,020.00p | 1,020.00p | 960.00p | 1,018.00p | 314419 |
| 02/08/2024 | 1,018.00p | 1,042.00p | 1,014.00p | 1,022.00p | 226312 |
| 01/08/2024 | 1,052.00p | 1,082.00p | 1,046.00p | 1,060.00p | 262097 |
| 31/07/2024 | 1,018.00p | 1,056.00p | 1,018.00p | 1,052.00p | 406180 |
| 30/07/2024 | 1,076.00p | 1,076.00p | 1,040.00p | 1,048.00p | 343198 |
| 29/07/2024 | 1,072.00p | 1,082.00p | 1,040.00p | 1,040.00p | 602502 |
| 26/07/2024 | 1,042.00p | 1,082.00p | 1,042.00p | 1,072.00p | 192243 |
| 25/07/2024 | 1,048.00p | 1,048.00p | 1,024.00p | 1,034.00p | 922759 |
| 24/07/2024 | 1,044.00p | 1,060.00p | 1,028.00p | 1,048.00p | 142441 |
| 23/07/2024 | 1,070.00p | 1,070.00p | 1,046.00p | 1,054.00p | 111843 |
| 22/07/2024 | 1,046.00p | 1,060.00p | 1,044.00p | 1,054.00p | 285506 |
| 19/07/2024 | 1,046.00p | 1,048.00p | 1,030.00p | 1,042.00p | 172514 |
| 18/07/2024 | 1,050.00p | 1,052.00p | 1,022.00p | 1,046.00p | 283308 |
| 17/07/2024 | 1,034.00p | 1,048.00p | 1,025.00p | 1,028.00p | 176001 |
| 16/07/2024 | 1,004.00p | 1,048.00p | 982.00p | 1,042.00p | 235259 |
| 15/07/2024 | 1,030.00p | 1,030.00p | 1,003.91p | 1,026.00p | 144399 |
| 12/07/2024 | 1,006.00p | 1,024.00p | 1,000.00p | 1,020.00p | 238283 |
| 11/07/2024 | 1,002.00p | 1,010.00p | 980.00p | 1,010.00p | 267852 |
| 10/07/2024 | 1,010.00p | 1,010.00p | 992.00p | 1,002.00p | 631693 |
| 09/07/2024 | 985.00p | 1,012.00p | 985.00p | 1,006.00p | 141890 |
| 08/07/2024 | 1,000.00p | 1,008.00p | 966.92p | 1,008.00p | 655058 |
| 05/07/2024 | 1,006.00p | 1,022.00p | 953.00p | 993.00p | 800155 |
| 04/07/2024 | 952.00p | 1,002.00p | 952.00p | 1,002.00p | 124126 |
| 03/07/2024 | 965.00p | 990.00p | 965.00p | 988.00p | 133151 |
| 02/07/2024 | 950.00p | 975.00p | 950.00p | 969.00p | 188750 |
| 01/07/2024 | 960.00p | 980.00p | 960.00p | 968.00p | 272783 |
| 28/06/2024 | 951.00p | 984.00p | 951.00p | 961.00p | 157637 |
| 27/06/2024 | 1,000.00p | 1,000.00p | 964.00p | 974.00p | 486363 |
| 26/06/2024 | 969.00p | 975.00p | 962.00p | 970.00p | 291628 |
| 25/06/2024 | 995.00p | 995.00p | 942.00p | 962.00p | 2606403 |
| 24/06/2024 | 995.00p | 995.00p | 969.00p | 977.00p | 395297 |
| 21/06/2024 | 975.00p | 981.00p | 955.00p | 980.00p | 1165803 |
| 20/06/2024 | 969.00p | 973.00p | 957.00p | 960.00p | 704825 |
| 19/06/2024 | 938.00p | 955.00p | 921.00p | 955.00p | 1149370 |
| 18/06/2024 | 888.00p | 899.00p | 876.00p | 899.00p | 232297 |
| 17/06/2024 | 867.00p | 875.00p | 860.00p | 873.00p | 49559 |
| 14/06/2024 | 856.00p | 898.00p | 851.75p | 866.00p | 291851 |
| 13/06/2024 | 898.00p | 898.00p | 859.00p | 859.00p | 109097 |
| 12/06/2024 | 870.00p | 899.00p | 870.00p | 888.00p | 118799 |
| 11/06/2024 | 907.00p | 907.00p | 874.00p | 874.00p | 478379 |
| 10/06/2024 | 884.00p | 889.00p | 877.00p | 887.00p | 224274 |
| 07/06/2024 | 873.00p | 897.00p | 873.00p | 889.00p | 167550 |
| 06/06/2024 | 900.00p | 900.00p | 880.00p | 891.00p | 107396 |
| 05/06/2024 | 904.00p | 904.00p | 875.00p | 875.00p | 424381 |
| 04/06/2024 | 897.00p | 897.00p | 881.00p | 886.00p | 125959 |
| 03/06/2024 | 929.00p | 929.00p | 897.00p | 900.00p | 236702 |
| 31/05/2024 | 895.00p | 912.00p | 895.00p | 901.00p | 571547 |
| 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 |
*Close Price adjusted for both dividends and splits