JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
31/10/2019 353.00p 375.00p 352.00p 361.00p 2524
30/10/2019 351.00p 355.00p 351.00p 355.00p 61898
29/10/2019 374.00p 374.00p 351.00p 354.00p 18153
28/10/2019 351.00p 373.00p 345.00p 345.00p 8338
25/10/2019 351.00p 369.00p 351.00p 352.00p 8073
24/10/2019 351.00p 371.00p 350.00p 360.00p 3938
23/10/2019 375.00p 375.00p 350.00p 350.00p 402462
22/10/2019 354.00p 371.50p 354.00p 360.50p 2920
21/10/2019 357.00p 368.00p 353.00p 353.00p 7810
18/10/2019 356.00p 375.00p 356.00p 375.00p 9087
17/10/2019 361.00p 379.00p 356.00p 367.00p 13785
16/10/2019 385.00p 385.00p 363.00p 363.00p 10305
15/10/2019 385.00p 385.00p 366.00p 372.50p 3630
14/10/2019 351.00p 390.00p 351.00p 390.00p 606499
11/10/2019 351.00p 362.00p 351.00p 353.00p 583
10/10/2019 369.00p 369.00p 352.00p 360.00p 5143
09/10/2019 360.00p 360.00p 352.00p 356.00p 14094
08/10/2019 369.00p 379.00p 350.00p 350.00p 7460
07/10/2019 351.00p 370.00p 351.00p 370.00p 1900
04/10/2019 351.00p 378.00p 351.00p 356.00p 15715
03/10/2019 350.00p 360.00p 350.00p 350.00p 3382
02/10/2019 355.00p 379.00p 350.00p 350.00p 117817
01/10/2019 351.00p 369.00p 350.00p 352.00p 815110
30/09/2019 350.00p 358.00p 350.00p 351.00p 87358
27/09/2019 353.00p 369.59p 352.00p 360.00p 632817
26/09/2019 365.00p 372.20p 350.00p 352.00p 12971
25/09/2019 365.00p 369.00p 365.00p 365.00p 1680
24/09/2019 365.00p 389.00p 365.00p 375.00p 74114
23/09/2019 365.00p 388.00p 365.00p 377.00p 8225
20/09/2019 370.00p 374.00p 365.00p 365.00p 155431
19/09/2019 366.00p 380.00p 366.00p 366.00p 192210
18/09/2019 388.00p 388.00p 371.00p 371.00p 7170
17/09/2019 391.00p 407.00p 365.00p 381.00p 150836
16/09/2019 412.00p 412.00p 391.00p 402.00p 14429
13/09/2019 408.00p 408.00p 400.00p 400.00p 6313
12/09/2019 393.52p 402.00p 393.52p 402.00p 2000
11/09/2019 394.00p 395.04p 392.52p 394.00p 3586
10/09/2019 391.00p 401.50p 391.00p 401.50p 354327
09/09/2019 390.00p 390.00p 390.00p 390.00p 282
06/09/2019 385.00p 410.00p 385.00p 409.00p 98406
05/09/2019 365.00p 405.00p 365.00p 404.00p 15068
04/09/2019 361.00p 390.00p 361.00p 380.00p 62996
03/09/2019 374.00p 374.00p 360.00p 361.00p 334
02/09/2019 360.00p 374.00p 360.00p 360.00p 4321
30/08/2019 361.00p 375.00p 356.00p 356.00p 104940
29/08/2019 360.00p 375.00p 360.00p 360.00p 63416
28/08/2019 350.00p 370.00p 350.00p 361.00p 15112
27/08/2019 346.00p 360.00p 346.00p 359.00p 3404
23/08/2019 347.00p 360.00p 347.00p 360.00p 1287
22/08/2019 348.00p 360.00p 348.00p 358.00p 5009
21/08/2019 341.00p 360.00p 341.00p 358.00p 6371
20/08/2019 364.00p 364.00p 340.00p 345.00p 5720
19/08/2019 342.00p 365.00p 342.00p 360.00p 14171
16/08/2019 355.00p 361.00p 351.00p 351.00p 7118
15/08/2019 340.00p 365.00p 340.00p 365.00p 17008
14/08/2019 348.00p 358.00p 347.00p 358.00p 24188
13/08/2019 365.00p 365.00p 345.00p 355.00p 6563
12/08/2019 355.00p 365.00p 350.00p 356.00p 108590
09/08/2019 343.00p 364.00p 342.00p 357.00p 220854
08/08/2019 365.00p 365.00p 345.00p 352.00p 6158
07/08/2019 358.00p 362.00p 344.00p 360.00p 88378
06/08/2019 354.00p 357.00p 340.00p 357.00p 84609
05/08/2019 345.00p 354.00p 344.00p 345.00p 32480
02/08/2019 341.00p 350.00p 335.00p 349.00p 32118
01/08/2019 346.00p 364.00p 345.00p 348.00p 42728
31/07/2019 359.00p 365.00p 341.00p 353.50p 12375
30/07/2019 340.00p 360.00p 340.00p 360.00p 51660
29/07/2019 365.00p 365.00p 341.00p 348.00p 43860
26/07/2019 357.00p 367.00p 355.00p 355.00p 2473
25/07/2019 351.00p 368.00p 351.00p 368.00p 488118
24/07/2019 364.00p 364.00p 350.00p 354.00p 65330
23/07/2019 350.00p 369.00p 346.00p 355.00p 31919
22/07/2019 356.00p 368.00p 350.00p 358.00p 17375
19/07/2019 352.00p 354.60p 352.00p 352.00p 2451
18/07/2019 369.00p 369.96p 354.00p 354.00p 132276
17/07/2019 350.00p 366.00p 350.00p 352.00p 20481
16/07/2019 350.00p 370.00p 350.00p 352.00p 46759
15/07/2019 350.00p 362.00p 350.00p 350.00p 578
12/07/2019 362.00p 363.00p 350.00p 363.00p 2692
11/07/2019 350.00p 360.00p 350.00p 360.00p 11453

*Close Price adjusted for both dividends and splits