JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2020 474.00p 493.00p 474.00p 490.00p 9186
13/08/2020 473.00p 494.00p 472.90p 490.00p 179673
12/08/2020 472.00p 499.00p 472.00p 493.00p 140417
11/08/2020 481.00p 495.00p 470.00p 489.00p 28325
10/08/2020 495.00p 495.00p 486.00p 486.00p 64354
07/08/2020 490.00p 494.00p 490.00p 490.00p 83495
06/08/2020 495.00p 495.00p 491.00p 492.00p 68116
05/08/2020 490.00p 495.00p 489.00p 491.00p 139958
04/08/2020 494.00p 494.00p 481.00p 488.00p 9193
03/08/2020 490.00p 498.00p 480.00p 480.00p 157227
31/07/2020 490.00p 490.00p 482.27p 490.00p 13731
30/07/2020 477.00p 489.00p 473.16p 484.00p 14077
29/07/2020 485.00p 485.00p 470.00p 478.00p 30759
28/07/2020 475.00p 485.00p 471.00p 485.00p 401615
27/07/2020 478.00p 482.00p 466.00p 466.00p 1977959
24/07/2020 481.00p 485.00p 475.00p 481.00p 232075
23/07/2020 485.00p 485.00p 472.00p 484.00p 66721
22/07/2020 471.00p 485.00p 470.00p 484.00p 97812
21/07/2020 468.00p 480.00p 468.00p 480.00p 23814
20/07/2020 468.00p 480.00p 468.00p 479.00p 15318
17/07/2020 470.00p 479.00p 465.00p 465.00p 29572
16/07/2020 467.00p 480.00p 465.00p 471.00p 29431
15/07/2020 473.00p 475.00p 470.00p 475.00p 140446
14/07/2020 458.00p 475.00p 458.00p 470.00p 380722
13/07/2020 465.00p 465.00p 455.00p 460.00p 68493
10/07/2020 457.00p 465.00p 453.50p 465.00p 261770
09/07/2020 447.00p 459.00p 446.00p 459.00p 18873
08/07/2020 454.00p 454.00p 434.00p 444.00p 19476
07/07/2020 448.00p 460.00p 444.00p 455.00p 9122
06/07/2020 454.00p 460.00p 448.00p 459.00p 7261
03/07/2020 465.00p 465.00p 460.00p 461.00p 22198
02/07/2020 465.00p 465.00p 447.00p 465.00p 38771
01/07/2020 465.00p 466.65p 449.00p 449.00p 11038
30/06/2020 470.00p 470.00p 445.00p 464.00p 22039
29/06/2020 461.00p 477.00p 450.00p 470.00p 28240
26/06/2020 476.00p 480.00p 467.00p 469.00p 144155
25/06/2020 480.00p 480.00p 471.24p 479.00p 35783
24/06/2020 474.00p 475.00p 466.34p 470.00p 52264
23/06/2020 472.00p 475.00p 470.00p 470.00p 433728
22/06/2020 475.00p 480.00p 464.00p 470.00p 40889
19/06/2020 467.00p 481.00p 460.00p 481.00p 310205
18/06/2020 459.00p 470.00p 459.00p 465.00p 43463
17/06/2020 455.00p 465.00p 454.00p 460.00p 779671
16/06/2020 455.00p 455.00p 450.00p 454.00p 160225
15/06/2020 449.00p 455.00p 441.00p 455.00p 103469
11/06/2020 450.00p 450.00p 435.00p 450.00p 13879
10/06/2020 449.00p 450.00p 442.00p 450.00p 1053118
09/06/2020 440.00p 450.00p 440.00p 448.00p 482
08/06/2020 440.00p 450.00p 440.00p 448.00p 41618
05/06/2020 440.00p 450.00p 433.00p 445.00p 50498
04/06/2020 440.00p 449.00p 438.50p 440.00p 19653
03/06/2020 440.00p 450.00p 440.00p 445.00p 17604
02/06/2020 435.00p 445.00p 435.00p 445.00p 130334
01/06/2020 437.00p 440.00p 426.34p 435.00p 31592
29/05/2020 433.00p 437.00p 425.00p 435.00p 157368
28/05/2020 435.00p 435.00p 426.04p 433.00p 2678
27/05/2020 435.00p 435.00p 426.75p 433.00p 31031
26/05/2020 430.00p 435.00p 430.00p 430.00p 24910
25/05/2020 435.00p 435.00p 430.00p 430.00p 4710
22/05/2020 435.00p 435.00p 430.00p 430.00p 4710
21/05/2020 435.00p 435.00p 430.00p 430.00p 112917
20/05/2020 430.00p 435.00p 427.20p 434.00p 32891
19/05/2020 430.00p 435.00p 430.00p 431.00p 114196
18/05/2020 425.00p 429.00p 423.00p 429.00p 11955
15/05/2020 413.00p 425.00p 411.00p 421.00p 28450
14/05/2020 430.00p 430.00p 411.00p 411.00p 9892
13/05/2020 409.00p 430.00p 405.73p 426.00p 3693
12/05/2020 411.00p 411.00p 399.00p 400.00p 231547
11/05/2020 415.00p 430.00p 413.00p 421.00p 51146
08/05/2020 420.00p 425.00p 420.00p 425.00p 18001
07/05/2020 420.00p 425.00p 420.00p 425.00p 18001
06/05/2020 406.00p 425.00p 406.00p 418.00p 25647
05/05/2020 406.00p 422.91p 405.00p 418.00p 81999
04/05/2020 415.00p 420.00p 406.00p 420.00p 104126
01/05/2020 405.00p 425.00p 405.00p 420.00p 167562
30/04/2020 411.00p 424.00p 410.00p 414.00p 12469
29/04/2020 425.00p 430.00p 411.00p 414.00p 35638
28/04/2020 430.00p 430.00p 406.00p 424.00p 23475
27/04/2020 429.00p 435.00p 425.00p 427.50p 56819
24/04/2020 416.00p 435.00p 416.00p 435.00p 66746
23/04/2020 416.00p 430.00p 416.00p 425.00p 185778
22/04/2020 420.00p 434.00p 417.74p 434.00p 334708
21/04/2020 419.00p 420.00p 410.00p 410.00p 98389
20/04/2020 426.00p 426.00p 402.00p 419.00p 174661
17/04/2020 400.00p 425.00p 399.00p 405.00p 22764
16/04/2020 411.00p 420.00p 400.00p 420.00p 26401
15/04/2020 410.00p 435.00p 410.00p 431.00p 14079
14/04/2020 435.00p 435.00p 416.00p 435.00p 3898
09/04/2020 430.00p 435.00p 416.00p 435.00p 43214
08/04/2020 411.00p 430.00p 411.00p 425.00p 13537
07/04/2020 410.00p 429.00p 403.00p 409.50p 502596
06/04/2020 404.00p 405.00p 399.00p 403.00p 486222
03/04/2020 401.00p 409.00p 386.00p 405.00p 17711
02/04/2020 435.00p 435.00p 400.00p 415.50p 21147
01/04/2020 435.00p 438.00p 417.55p 430.00p 57414
31/03/2020 435.00p 435.00p 425.00p 435.00p 42214
30/03/2020 417.00p 435.00p 403.40p 435.00p 49602
27/03/2020 405.00p 415.00p 394.00p 415.00p 57684
26/03/2020 390.00p 418.00p 390.00p 414.00p 22003
25/03/2020 340.00p 414.00p 340.00p 407.00p 485664
24/03/2020 317.00p 348.00p 317.00p 348.00p 5644
23/03/2020 329.00p 330.00p 320.50p 330.00p 21753
20/03/2020 308.00p 329.00p 280.00p 329.00p 62622
19/03/2020 320.00p 330.00p 309.00p 310.00p 15104
18/03/2020 330.00p 350.00p 312.00p 320.00p 11532
17/03/2020 370.00p 370.00p 320.00p 320.00p 157375
16/03/2020 388.00p 399.00p 347.00p 363.00p 27133
13/03/2020 400.00p 414.00p 400.00p 406.00p 394919
12/03/2020 390.00p 419.00p 390.00p 419.00p 635716
11/03/2020 416.00p 419.00p 395.00p 400.00p 73515
10/03/2020 415.00p 420.00p 415.00p 415.00p 188527
09/03/2020 415.00p 434.00p 415.00p 415.00p 13442
06/03/2020 420.00p 434.00p 420.00p 420.00p 839622
05/03/2020 424.00p 445.00p 422.51p 445.00p 134399
04/03/2020 440.00p 440.00p 421.90p 440.00p 85848
03/03/2020 425.00p 439.00p 425.00p 432.50p 21558
02/03/2020 444.00p 444.00p 425.00p 430.00p 19433
28/02/2020 431.00p 445.00p 423.00p 445.00p 27985
27/02/2020 450.00p 455.00p 440.00p 455.00p 193208
26/02/2020 446.00p 455.00p 440.00p 443.00p 177809
25/02/2020 450.00p 457.00p 450.00p 450.00p 2673
24/02/2020 455.00p 457.00p 450.00p 455.00p 21269
21/02/2020 457.00p 457.00p 452.00p 457.00p 78253
20/02/2020 445.00p 457.00p 445.00p 453.50p 180056
19/02/2020 452.00p 457.00p 445.00p 455.00p 13823
18/02/2020 450.00p 445.50p 443.80p 445.50p 312
17/02/2020 450.00p 450.00p 443.00p 446.50p 18975
14/02/2020 444.00p 449.40p 444.00p 447.00p 6727
13/02/2020 450.00p 463.60p 444.00p 447.00p 41654
12/02/2020 449.00p 460.00p 441.50p 446.00p 71195
11/02/2020 444.00p 440.00p 431.50p 440.00p 800
10/02/2020 444.00p 445.00p 433.00p 445.00p 7550
07/02/2020 444.00p 444.00p 432.00p 443.00p 3265
06/02/2020 431.00p 449.00p 430.00p 433.00p 83574
05/02/2020 450.00p 450.00p 430.00p 431.00p 14912
04/02/2020 450.00p 450.00p 446.00p 450.00p 61328
03/02/2020 430.00p 450.00p 430.00p 447.00p 189337
31/01/2020 417.00p 429.00p 412.00p 429.00p 25786
30/01/2020 409.00p 420.00p 395.00p 420.00p 60714
29/01/2020 391.00p 410.00p 391.00p 410.00p 14003
28/01/2020 386.00p 410.00p 386.00p 390.00p 1730
27/01/2020 407.00p 407.00p 392.00p 392.00p 4303
24/01/2020 405.00p 405.00p 390.00p 391.00p 11063
23/01/2020 419.00p 419.00p 406.00p 406.00p 50498
22/01/2020 413.00p 429.00p 413.00p 425.00p 18024
21/01/2020 410.00p 429.00p 408.00p 419.00p 250689
20/01/2020 416.00p 420.00p 410.00p 413.50p 9616
17/01/2020 418.00p 420.00p 412.00p 420.00p 7388
16/01/2020 419.00p 429.00p 411.00p 414.00p 25333
15/01/2020 422.00p 424.00p 407.00p 418.00p 27778
14/01/2020 432.00p 432.30p 422.00p 424.00p 61016
13/01/2020 434.00p 435.00p 424.00p 432.00p 37255
10/01/2020 429.00p 432.00p 421.00p 421.00p 5662
09/01/2020 430.00p 434.00p 421.00p 429.00p 33712
08/01/2020 422.00p 430.00p 403.00p 430.00p 3864970
07/01/2020 421.00p 424.00p 420.00p 422.00p 2765109
06/01/2020 421.00p 421.00p 409.00p 420.00p 250999
03/01/2020 410.00p 425.00p 408.00p 412.00p 25301
02/01/2020 409.00p 410.00p 404.00p 410.00p 34467
31/12/2019 410.00p 413.00p 410.00p 413.00p 5184
30/12/2019 409.00p 419.00p 404.00p 415.00p 11184
27/12/2019 410.00p 410.00p 404.00p 409.00p 9253
24/12/2019 409.00p 409.00p 405.00p 405.00p 373
23/12/2019 410.00p 410.00p 399.00p 410.00p 23580
20/12/2019 400.00p 412.00p 400.00p 412.00p 432156
19/12/2019 392.00p 400.00p 392.00p 400.00p 6956
18/12/2019 399.00p 400.00p 391.85p 400.00p 88763
17/12/2019 402.00p 402.00p 386.00p 400.00p 61109
16/12/2019 398.00p 400.00p 392.00p 400.00p 16293
13/12/2019 385.00p 390.00p 385.00p 390.00p 130
12/12/2019 376.00p 400.00p 371.50p 390.00p 27930
11/12/2019 380.00p 395.00p 375.00p 381.00p 125927
10/12/2019 377.00p 399.00p 377.00p 386.00p 150
09/12/2019 376.00p 396.00p 375.00p 388.00p 5566
06/12/2019 375.00p 398.00p 361.00p 396.00p 9572
05/12/2019 364.00p 375.00p 357.00p 367.00p 8129
04/12/2019 374.00p 375.00p 365.00p 365.00p 460
03/12/2019 374.00p 375.00p 360.00p 370.00p 5185
02/12/2019 374.00p 374.00p 360.00p 364.50p 8742
29/11/2019 351.00p 375.00p 351.00p 375.00p 5661
28/11/2019 367.00p 375.00p 351.00p 351.00p 2392
27/11/2019 356.00p 375.00p 356.00p 364.50p 31171
26/11/2019 365.00p 365.00p 354.00p 365.00p 1539
25/11/2019 365.00p 374.00p 352.00p 374.00p 9644
22/11/2019 351.00p 364.00p 351.00p 364.00p 2185
21/11/2019 353.00p 353.00p 351.00p 351.00p 188
20/11/2019 353.00p 374.00p 352.00p 352.00p 2382
19/11/2019 365.00p 370.00p 352.00p 352.00p 5919
18/11/2019 365.00p 373.00p 350.00p 351.00p 3928
15/11/2019 374.00p 374.00p 353.00p 367.50p 4062
14/11/2019 351.00p 375.00p 351.00p 375.00p 293
13/11/2019 365.00p 374.00p 352.00p 352.00p 22133
12/11/2019 365.00p 368.28p 355.00p 365.50p 408
11/11/2019 352.00p 365.00p 352.00p 353.00p 5897
08/11/2019 351.00p 374.00p 350.00p 355.00p 410734
07/11/2019 351.00p 364.00p 351.00p 352.00p 1203
06/11/2019 351.00p 364.00p 351.00p 353.00p 3278
05/11/2019 353.00p 365.00p 350.00p 350.00p 2394
04/11/2019 364.00p 365.00p 351.00p 357.50p 2230
01/11/2019 375.00p 375.00p 350.00p 361.00p 12866

*Close Price adjusted for both dividends and splits