JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/03/2022 720.00p 749.00p 705.00p 749.00p 1181423
08/03/2022 710.00p 730.00p 700.00p 700.00p 782258
07/03/2022 741.00p 751.00p 714.00p 733.00p 191420
04/03/2022 754.00p 771.00p 739.00p 755.00p 472679
03/03/2022 793.00p 808.00p 766.00p 766.00p 199379
02/03/2022 800.00p 800.00p 768.00p 796.00p 186781
01/03/2022 777.00p 781.00p 766.00p 770.00p 1213281
28/02/2022 780.00p 783.00p 755.00p 783.00p 368041
25/02/2022 750.00p 779.00p 749.00p 767.00p 1039583
24/02/2022 753.00p 775.00p 743.00p 743.00p 281066
23/02/2022 800.00p 803.00p 777.00p 797.00p 312978
22/02/2022 782.00p 782.00p 763.00p 779.00p 232321
21/02/2022 755.00p 798.00p 755.00p 791.00p 308390
18/02/2022 730.00p 747.00p 724.00p 744.00p 159882
17/02/2022 776.00p 776.00p 746.00p 746.00p 185965
16/02/2022 754.00p 760.00p 737.00p 747.00p 240504
15/02/2022 745.00p 761.00p 730.00p 753.00p 104257
14/02/2022 746.00p 748.00p 733.00p 734.00p 191255
11/02/2022 780.00p 780.00p 747.00p 761.00p 164887
10/02/2022 764.00p 779.00p 757.00p 770.00p 227336
09/02/2022 760.00p 775.00p 750.00p 766.00p 307290
08/02/2022 750.00p 760.00p 740.00p 746.00p 261177
07/02/2022 730.00p 770.00p 730.00p 755.00p 161451
04/02/2022 790.00p 790.00p 744.00p 761.00p 202659
03/02/2022 762.00p 783.00p 741.00p 741.00p 217834
02/02/2022 788.00p 798.00p 784.00p 788.00p 129200
01/02/2022 790.00p 799.00p 777.00p 788.00p 226607
31/01/2022 769.00p 785.00p 762.00p 780.00p 172073
28/01/2022 731.00p 769.00p 731.00p 768.00p 577656
27/01/2022 743.00p 756.00p 731.00p 750.00p 100892
26/01/2022 729.00p 764.00p 727.00p 752.00p 468508
25/01/2022 730.00p 744.00p 713.31p 721.00p 232617
24/01/2022 783.00p 783.00p 717.00p 719.00p 413954
21/01/2022 770.00p 792.00p 770.00p 776.00p 152761
20/01/2022 800.00p 805.00p 794.00p 800.00p 417711
19/01/2022 780.00p 809.00p 780.00p 800.00p 225564
18/01/2022 800.00p 815.00p 793.00p 806.00p 207419
17/01/2022 849.00p 849.00p 803.00p 815.00p 138730
14/01/2022 850.00p 850.00p 808.00p 810.00p 133534
13/01/2022 850.00p 853.00p 821.00p 829.00p 98704
12/01/2022 834.00p 860.00p 828.00p 855.00p 1383134
10/01/2022 881.00p 890.00p 837.00p 843.00p 153680
07/01/2022 850.00p 892.00p 850.00p 886.00p 104265
06/01/2022 884.00p 898.00p 879.00p 886.00p 367022
05/01/2022 925.00p 926.00p 896.00p 896.00p 286137
04/01/2022 930.00p 945.00p 914.00p 935.00p 220568
03/01/2022 930.00p 930.00p 916.00p 916.00p 81815
31/12/2021 930.00p 930.00p 916.00p 916.00p 81815
30/12/2021 880.00p 936.00p 880.00p 936.00p 68926
29/12/2021 910.00p 928.00p 902.00p 916.00p 132470
28/12/2021 902.00p 906.00p 892.50p 899.00p 10391
27/12/2021 902.00p 906.00p 892.50p 899.00p 10391
24/12/2021 902.00p 906.00p 892.50p 899.00p 10391
23/12/2021 889.00p 909.00p 888.00p 902.00p 102690
22/12/2021 850.00p 894.00p 850.00p 892.00p 80283
21/12/2021 900.00p 900.00p 860.00p 879.00p 71886
20/12/2021 872.00p 872.00p 857.00p 867.00p 84817
17/12/2021 890.00p 890.00p 868.00p 877.00p 596780
16/12/2021 887.00p 900.00p 876.00p 890.00p 127042
15/12/2021 850.00p 879.00p 849.00p 877.00p 305023
14/12/2021 870.00p 887.00p 859.00p 863.00p 320498
13/12/2021 898.00p 909.00p 876.00p 876.00p 104096
10/12/2021 900.00p 907.00p 890.00p 907.00p 526275
09/12/2021 895.00p 900.00p 876.00p 900.00p 173472
08/12/2021 881.00p 910.00p 881.00p 888.00p 520730
07/12/2021 850.00p 902.00p 850.00p 902.00p 280397
06/12/2021 894.00p 894.00p 851.00p 864.00p 182454
03/12/2021 876.00p 887.00p 866.00p 871.00p 109717
02/12/2021 870.00p 884.00p 850.00p 872.00p 295988
01/12/2021 859.00p 868.00p 837.00p 867.00p 2775387
30/11/2021 820.00p 856.00p 814.00p 854.00p 4297120
29/11/2021 846.00p 859.00p 835.00p 847.00p 653283
26/11/2021 851.00p 864.00p 835.00p 835.00p 321358
25/11/2021 875.00p 880.00p 857.00p 875.00p 242216
24/11/2021 858.00p 875.00p 850.00p 868.00p 334894
23/11/2021 863.00p 869.00p 846.00p 854.00p 314288
22/11/2021 875.00p 894.00p 862.00p 869.00p 534372
19/11/2021 866.00p 880.00p 858.00p 858.00p 473014
18/11/2021 895.00p 895.00p 866.00p 880.00p 206647
17/11/2021 875.00p 890.00p 868.00p 873.00p 572122
16/11/2021 895.00p 943.00p 888.00p 894.00p 896733
15/11/2021 870.00p 895.00p 860.00p 895.00p 519930
12/11/2021 810.00p 907.00p 799.00p 887.00p 1681216
11/11/2021 800.00p 800.00p 771.00p 792.00p 103456
10/11/2021 789.00p 799.00p 772.00p 780.00p 487468
09/11/2021 800.00p 800.00p 781.00p 787.00p 282547
08/11/2021 810.00p 810.00p 778.00p 784.00p 74494
05/11/2021 805.00p 808.00p 783.00p 786.00p 91326
04/11/2021 791.00p 802.00p 779.00p 797.00p 111128
03/11/2021 779.00p 802.00p 779.00p 790.00p 69188
02/11/2021 803.00p 805.00p 789.00p 799.00p 170463
01/11/2021 780.00p 799.00p 770.00p 792.00p 151048
29/10/2021 780.00p 786.00p 772.00p 777.00p 124099
28/10/2021 790.00p 795.00p 778.00p 787.00p 91943
27/10/2021 791.00p 794.00p 783.00p 790.00p 129353
26/10/2021 784.00p 790.00p 774.00p 780.00p 84494
25/10/2021 773.00p 793.00p 773.00p 778.00p 41110
22/10/2021 791.00p 794.00p 771.00p 786.00p 60252
21/10/2021 812.00p 814.59p 785.00p 795.00p 64594
20/10/2021 803.00p 840.00p 799.00p 813.00p 276684
19/10/2021 802.00p 812.00p 792.00p 810.00p 639356
18/10/2021 796.00p 809.00p 790.00p 801.00p 512779
15/10/2021 772.00p 795.00p 772.00p 794.00p 117031
14/10/2021 800.00p 806.00p 780.00p 780.00p 76083
13/10/2021 788.00p 803.00p 779.00p 795.00p 267183
12/10/2021 790.00p 797.00p 780.00p 787.00p 186574
11/10/2021 818.00p 820.00p 788.00p 794.00p 584061
08/10/2021 800.00p 827.00p 777.00p 809.00p 677928
07/10/2021 728.00p 796.33p 726.05p 790.00p 806292
06/10/2021 720.00p 728.00p 715.00p 718.00p 78118
05/10/2021 741.00p 753.00p 721.00p 721.00p 63738
04/10/2021 754.00p 754.00p 735.00p 735.00p 67598
01/10/2021 740.00p 754.00p 737.00p 750.00p 85319
30/09/2021 740.00p 744.00p 735.00p 744.00p 150524
29/09/2021 737.00p 757.00p 737.00p 740.00p 94594
28/09/2021 741.00p 757.00p 738.04p 740.00p 106936
27/09/2021 745.00p 757.00p 736.00p 752.00p 71915
24/09/2021 750.00p 752.00p 717.00p 740.00p 180673
23/09/2021 746.00p 767.00p 736.00p 765.00p 329203
22/09/2021 800.00p 805.00p 746.00p 746.00p 188716
21/09/2021 820.00p 826.00p 789.00p 800.00p 244137
20/09/2021 810.00p 819.00p 795.00p 804.00p 111674
17/09/2021 800.00p 818.00p 795.00p 818.00p 192102
16/09/2021 787.00p 803.00p 782.00p 798.00p 189037
15/09/2021 790.00p 799.00p 784.00p 786.00p 130853
14/09/2021 809.00p 809.00p 791.00p 807.00p 575865
13/09/2021 807.00p 809.00p 790.00p 790.00p 146754
10/09/2021 807.00p 809.00p 797.00p 801.00p 40699
09/09/2021 785.00p 804.00p 783.00p 804.00p 46796
08/09/2021 774.00p 807.00p 767.00p 789.00p 110376
07/09/2021 780.00p 780.00p 763.00p 775.00p 377375
06/09/2021 760.00p 784.60p 751.00p 765.00p 114788
03/09/2021 752.00p 768.00p 752.00p 768.00p 50170
02/09/2021 761.00p 770.00p 752.00p 757.00p 35424
01/09/2021 764.00p 787.00p 755.00p 760.00p 122622
31/08/2021 755.00p 768.00p 742.00p 763.00p 116082
27/08/2021 750.00p 760.00p 750.00p 759.00p 25033
26/08/2021 750.00p 758.03p 745.00p 751.00p 18413
25/08/2021 745.00p 755.00p 452.50p 750.00p 35407
24/08/2021 749.00p 749.00p 737.00p 739.00p 29393
23/08/2021 732.00p 748.47p 722.00p 747.00p 60276
20/08/2021 729.00p 739.00p 722.00p 734.00p 265945
19/08/2021 720.00p 728.00p 713.00p 728.00p 46263
18/08/2021 724.00p 731.00p 721.00p 721.00p 46959
17/08/2021 724.00p 733.00p 722.00p 723.00p 99534
16/08/2021 725.00p 733.00p 723.00p 723.00p 43118
13/08/2021 724.00p 733.00p 724.00p 729.00p 60104
12/08/2021 722.00p 734.42p 720.00p 734.00p 125991
11/08/2021 713.00p 724.00p 707.00p 724.00p 121230
10/08/2021 705.00p 713.00p 700.00p 713.00p 69480
09/08/2021 690.00p 708.00p 690.00p 707.00p 80728
06/08/2021 704.00p 705.00p 674.37p 702.00p 154366
05/08/2021 686.00p 704.00p 680.00p 704.00p 138663
04/08/2021 679.00p 687.00p 678.00p 680.00p 90599
03/08/2021 660.00p 688.00p 660.00p 676.00p 176798
02/08/2021 648.00p 665.00p 644.00p 665.00p 76545
30/07/2021 642.00p 649.00p 642.00p 642.00p 27118
29/07/2021 660.00p 660.00p 640.00p 641.00p 57944
28/07/2021 644.00p 659.00p 639.00p 647.00p 89455
27/07/2021 633.00p 639.00p 626.00p 635.00p 578614
26/07/2021 650.00p 650.00p 615.00p 642.00p 29885
23/07/2021 610.00p 636.00p 610.00p 636.00p 423966
22/07/2021 628.00p 633.00p 616.00p 620.00p 48370
21/07/2021 621.00p 622.00p 613.00p 616.00p 57042
20/07/2021 610.00p 626.00p 610.00p 614.00p 100613
19/07/2021 634.00p 635.00p 615.00p 618.00p 67745
16/07/2021 629.00p 644.00p 626.00p 640.00p 86028
15/07/2021 630.00p 632.00p 625.00p 631.00p 72879
14/07/2021 626.00p 636.00p 620.00p 628.00p 56915
13/07/2021 621.00p 636.00p 616.00p 625.00p 202067
12/07/2021 627.00p 628.00p 609.00p 620.00p 171072
09/07/2021 620.00p 620.00p 593.00p 611.00p 87918
08/07/2021 632.00p 632.00p 617.00p 617.00p 145858
07/07/2021 632.00p 635.00p 627.00p 628.00p 59928
06/07/2021 638.00p 638.00p 628.74p 630.00p 176901
05/07/2021 635.00p 638.00p 625.03p 633.00p 92030
02/07/2021 631.00p 633.00p 620.00p 632.00p 101306
01/07/2021 625.00p 634.00p 619.00p 620.00p 75927
30/06/2021 624.00p 625.00p 615.00p 615.00p 170073
29/06/2021 630.00p 632.28p 620.00p 620.00p 71651
28/06/2021 623.00p 631.00p 622.00p 626.00p 41204
25/06/2021 620.00p 626.00p 616.00p 625.00p 86342
24/06/2021 626.00p 627.00p 616.00p 617.00p 256038
23/06/2021 632.00p 635.00p 618.00p 620.00p 193913
22/06/2021 625.00p 634.00p 625.00p 630.00p 56665
21/06/2021 625.00p 637.00p 616.00p 635.00p 510604
18/06/2021 629.00p 640.00p 626.00p 626.00p 584280
17/06/2021 642.00p 642.00p 634.00p 635.00p 91687
16/06/2021 640.00p 645.00p 627.00p 635.00p 217530
15/06/2021 645.00p 646.00p 630.00p 630.00p 87334
14/06/2021 645.00p 646.40p 635.00p 640.00p 48416
11/06/2021 637.00p 650.00p 634.60p 648.00p 28924
10/06/2021 621.00p 640.00p 620.76p 636.00p 100857
09/06/2021 643.00p 645.00p 620.00p 630.00p 1610534
08/06/2021 645.00p 650.00p 639.00p 644.00p 43372
07/06/2021 650.00p 662.00p 644.00p 650.00p 41869
04/06/2021 644.00p 661.00p 644.00p 650.00p 98063
03/06/2021 641.00p 647.00p 636.00p 643.00p 44074
02/06/2021 640.00p 645.00p 636.00p 637.00p 41798
01/06/2021 650.00p 662.00p 643.00p 643.00p 116828

*Close Price adjusted for both dividends and splits