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:
- Buy Shell (SHEL) by UBS
- Market Perform Haleon (HLN) by Bernstein
- Market Perform Reckitt Benckiser Group (RKT) by Bernstein
- Outperform Unilever (ULVR) by Bernstein
- Buy HSBC Holdings (HSBA) by Harvey Jones in The Motley Fool
- Avoid Coral Products (CRU) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Neutral Lloyds Banking Group (LLOY) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Underperform Standard Chartered (STAN) by Bank of America
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Watch Paragon Banking Group (PAG) by Mark David Hartley in The Motley Fool
- Neutral Vodafone Group (VOD) by Citi
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Avoid Hercules Site Services (HERC) by Steve Moore in ShareProphets
- Underweight InterContinental Hotels Group (IHG) by Morgan Stanley
- Buy Kier Group (KIE) by Deutsche Bank
- Buy Hays (HAS) by Deutsche Bank
JTC (JTC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2018 | 404.00p | 408.00p | 391.19p | 404.00p | 4497 |
| 21/09/2018 | 410.00p | 410.00p | 395.00p | 405.00p | 79415 |
| 20/09/2018 | 408.00p | 408.04p | 391.00p | 392.00p | 128352 |
| 19/09/2018 | 408.00p | 408.00p | 391.17p | 403.00p | 12829 |
| 18/09/2018 | 401.00p | 408.89p | 396.00p | 396.00p | 77945 |
| 17/09/2018 | 408.00p | 410.06p | 402.00p | 405.00p | 15214 |
| 14/09/2018 | 408.00p | 408.00p | 402.00p | 408.00p | 3595 |
| 13/09/2018 | 409.00p | 409.00p | 396.00p | 408.00p | 11798 |
| 12/09/2018 | 410.00p | 410.00p | 400.00p | 401.00p | 8985 |
| 11/09/2018 | 410.00p | 410.00p | 402.00p | 405.00p | 37671 |
| 10/09/2018 | 410.00p | 410.00p | 401.00p | 405.00p | 2909 |
| 07/09/2018 | 411.00p | 411.00p | 401.00p | 410.00p | 20769 |
| 06/09/2018 | 404.00p | 410.00p | 397.00p | 409.00p | 224889 |
| 05/09/2018 | 399.00p | 399.00p | 390.00p | 398.00p | 16992 |
| 04/09/2018 | 399.00p | 399.00p | 391.00p | 398.00p | 1382 |
| 03/09/2018 | 400.00p | 400.00p | 384.00p | 395.00p | 3438 |
| 31/08/2018 | 381.00p | 382.44p | 381.00p | 381.00p | 1312 |
| 30/08/2018 | 388.00p | 390.00p | 380.00p | 389.00p | 57658 |
| 29/08/2018 | 385.00p | 389.00p | 374.04p | 383.00p | 42786 |
| 28/08/2018 | 389.81p | 389.85p | 382.50p | 382.50p | 11 |
| 24/08/2018 | 390.00p | 400.00p | 373.00p | 390.00p | 50023 |
| 23/08/2018 | 383.00p | 383.00p | 383.00p | 383.00p | 8 |
| 22/08/2018 | 380.00p | 390.00p | 372.00p | 374.00p | 51113 |
| 21/08/2018 | 378.00p | 390.00p | 362.00p | 390.00p | 22398 |
| 20/08/2018 | 377.00p | 378.00p | 365.31p | 378.00p | 730 |
| 17/08/2018 | 376.00p | 376.00p | 361.00p | 376.00p | 8634 |
| 16/08/2018 | 374.00p | 374.00p | 369.00p | 374.00p | 14926 |
| 15/08/2018 | 362.08p | 370.50p | 362.08p | 370.50p | 9667 |
| 14/08/2018 | 386.00p | 381.50p | 379.50p | 379.50p | 0 |
| 13/08/2018 | 386.00p | 388.00p | 371.00p | 381.50p | 23151 |
| 10/08/2018 | 372.00p | 388.00p | 371.00p | 388.00p | 25761 |
| 09/08/2018 | 388.00p | 388.00p | 371.00p | 382.00p | 3799 |
| 08/08/2018 | 371.00p | 383.00p | 371.00p | 383.00p | 348 |
| 07/08/2018 | 370.00p | 388.00p | 370.00p | 371.00p | 7588 |
| 06/08/2018 | 382.00p | 398.00p | 370.00p | 388.00p | 9817 |
| 03/08/2018 | 399.00p | 399.00p | 380.00p | 398.00p | 3614 |
| 02/08/2018 | 398.00p | 398.00p | 381.00p | 391.00p | 1078 |
| 01/08/2018 | 398.00p | 398.00p | 387.00p | 396.00p | 12248 |
| 31/07/2018 | 388.00p | 394.00p | 381.00p | 387.00p | 7593 |
| 30/07/2018 | 399.00p | 399.16p | 386.84p | 399.00p | 1537 |
| 27/07/2018 | 387.00p | 399.16p | 387.00p | 398.00p | 3350 |
| 26/07/2018 | 387.00p | 399.16p | 387.00p | 398.00p | 14820 |
| 25/07/2018 | 399.00p | 399.16p | 389.66p | 399.00p | 28827 |
| 24/07/2018 | 399.00p | 399.76p | 396.00p | 399.00p | 43266 |
| 23/07/2018 | 405.00p | 405.00p | 396.00p | 400.00p | 1285 |
| 20/07/2018 | 400.00p | 400.00p | 393.00p | 400.00p | 50065 |
| 19/07/2018 | 396.00p | 400.00p | 393.00p | 400.00p | 53274 |
| 18/07/2018 | 402.00p | 402.00p | 395.00p | 396.00p | 20478 |
| 17/07/2018 | 400.00p | 400.00p | 400.00p | 400.00p | 1597 |
| 16/07/2018 | 405.00p | 405.00p | 398.00p | 404.00p | 2491 |
| 13/07/2018 | 400.00p | 404.00p | 399.60p | 402.00p | 113560 |
| 12/07/2018 | 392.00p | 404.00p | 392.00p | 404.00p | 1369 |
| 11/07/2018 | 404.00p | 404.00p | 394.64p | 404.00p | 539 |
| 10/07/2018 | 393.00p | 405.00p | 393.00p | 404.00p | 18326 |
| 09/07/2018 | 387.00p | 400.00p | 387.00p | 395.50p | 12626 |
| 06/07/2018 | 400.00p | 400.00p | 394.00p | 400.00p | 57783 |
| 05/07/2018 | 399.00p | 400.00p | 394.00p | 400.00p | 16359 |
| 04/07/2018 | 391.00p | 400.00p | 391.00p | 400.00p | 26781 |
| 03/07/2018 | 395.00p | 396.00p | 385.00p | 395.00p | 15814 |
| 02/07/2018 | 395.00p | 395.00p | 386.00p | 394.00p | 5275 |
| 29/06/2018 | 395.00p | 395.00p | 383.00p | 384.00p | 20399 |
| 28/06/2018 | 376.00p | 395.00p | 376.00p | 390.00p | 35194 |
| 27/06/2018 | 393.00p | 394.00p | 377.00p | 394.00p | 4129 |
| 26/06/2018 | 381.00p | 395.00p | 377.00p | 390.00p | 60178 |
| 25/06/2018 | 400.00p | 400.00p | 384.00p | 398.00p | 5914 |
| 22/06/2018 | 380.00p | 395.00p | 380.00p | 390.00p | 50072 |
| 21/06/2018 | 396.00p | 401.64p | 383.00p | 393.00p | 108695 |
| 20/06/2018 | 396.00p | 405.00p | 391.00p | 396.00p | 67151 |
| 19/06/2018 | 410.00p | 410.00p | 401.00p | 408.00p | 59187 |
| 18/06/2018 | 405.00p | 410.00p | 401.00p | 407.00p | 136010 |
| 15/06/2018 | 396.00p | 404.00p | 388.00p | 404.00p | 3400821 |
| 14/06/2018 | 403.00p | 405.00p | 395.00p | 400.00p | 155187 |
| 13/06/2018 | 405.00p | 405.00p | 398.00p | 400.00p | 249147 |
| 12/06/2018 | 410.00p | 420.00p | 403.00p | 405.00p | 119484 |
| 11/06/2018 | 400.00p | 405.00p | 398.00p | 405.00p | 628290 |
| 08/06/2018 | 400.00p | 400.00p | 398.00p | 400.00p | 52982 |
| 07/06/2018 | 400.00p | 400.00p | 396.00p | 400.00p | 118982 |
| 06/06/2018 | 390.00p | 398.00p | 381.54p | 398.00p | 66199 |
| 05/06/2018 | 392.00p | 395.00p | 385.42p | 390.00p | 41802 |
| 04/06/2018 | 388.00p | 393.00p | 384.00p | 393.00p | 169518 |
| 01/06/2018 | 382.00p | 386.00p | 380.00p | 385.00p | 73005 |
| 31/05/2018 | 384.00p | 385.00p | 372.72p | 381.00p | 70661 |
| 30/05/2018 | 393.00p | 393.00p | 382.00p | 385.00p | 256629 |
| 29/05/2018 | 385.00p | 402.30p | 384.70p | 389.00p | 107077 |
| 25/05/2018 | 374.00p | 395.00p | 374.00p | 385.00p | 72369 |
| 24/05/2018 | 374.00p | 380.81p | 370.00p | 372.00p | 58670 |
| 23/05/2018 | 365.00p | 380.00p | 365.00p | 372.50p | 106724 |
| 22/05/2018 | 350.00p | 360.00p | 350.00p | 360.00p | 52442 |
| 21/05/2018 | 345.00p | 355.00p | 340.80p | 352.00p | 155096 |
| 18/05/2018 | 338.00p | 341.00p | 336.00p | 338.00p | 21580 |
| 17/05/2018 | 330.00p | 334.00p | 330.00p | 334.00p | 25628 |
| 16/05/2018 | 327.00p | 336.90p | 327.00p | 331.00p | 1665 |
| 15/05/2018 | 335.00p | 335.92p | 330.00p | 330.00p | 30849 |
| 14/05/2018 | 324.00p | 337.00p | 321.00p | 334.00p | 106160 |
| 11/05/2018 | 318.00p | 324.00p | 318.00p | 323.00p | 5877 |
| 10/05/2018 | 319.00p | 320.00p | 316.00p | 319.00p | 21766 |
| 09/05/2018 | 319.00p | 325.00p | 312.00p | 325.00p | 32525 |
| 08/05/2018 | 316.00p | 324.00p | 316.00p | 321.00p | 9259 |
| 04/05/2018 | 317.00p | 320.00p | 316.00p | 318.00p | 1133 |
| 03/05/2018 | 314.00p | 325.00p | 314.00p | 316.00p | 79658 |
| 02/05/2018 | 311.00p | 320.00p | 306.88p | 314.50p | 10825 |
| 01/05/2018 | 306.00p | 314.00p | 306.00p | 312.00p | 519850 |
| 30/04/2018 | 309.00p | 310.00p | 302.00p | 306.50p | 3025 |
| 27/04/2018 | 310.00p | 310.00p | 302.00p | 310.00p | 1640 |
| 26/04/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 500 |
| 25/04/2018 | 308.00p | 310.00p | 302.00p | 302.00p | 1220 |
| 24/04/2018 | 309.00p | 310.00p | 309.00p | 310.00p | 156 |
| 23/04/2018 | 302.00p | 309.00p | 302.00p | 306.00p | 2178 |
| 20/04/2018 | 310.00p | 310.00p | 302.88p | 308.00p | 101 |
| 19/04/2018 | 310.00p | 310.00p | 298.00p | 304.00p | 2837 |
| 18/04/2018 | 310.00p | 310.00p | 300.00p | 304.00p | 1911 |
| 17/04/2018 | 301.00p | 305.00p | 299.00p | 299.00p | 20348 |
| 16/04/2018 | 306.40p | 306.40p | 304.00p | 304.00p | 25710 |
| 13/04/2018 | 310.00p | 310.00p | 299.50p | 300.00p | 1564 |
| 12/04/2018 | 298.00p | 310.00p | 298.00p | 305.00p | 13440 |
| 11/04/2018 | 296.00p | 310.00p | 296.00p | 309.50p | 159809 |
| 10/04/2018 | 310.00p | 310.00p | 295.00p | 297.50p | 789 |
| 09/04/2018 | 310.00p | 310.00p | 295.00p | 295.00p | 3319 |
| 06/04/2018 | 308.00p | 310.00p | 300.00p | 310.00p | 9314 |
| 05/04/2018 | 296.00p | 309.00p | 296.00p | 309.00p | 33294 |
| 04/04/2018 | 305.00p | 310.00p | 295.00p | 295.00p | 10637 |
| 03/04/2018 | 309.00p | 309.00p | 300.00p | 300.00p | 4844 |
| 29/03/2018 | 310.00p | 310.00p | 306.00p | 306.00p | 1646 |
| 28/03/2018 | 309.00p | 309.98p | 304.00p | 305.00p | 65328 |
| 27/03/2018 | 301.00p | 310.00p | 301.00p | 310.00p | 21279 |
| 26/03/2018 | 300.00p | 310.00p | 300.00p | 310.00p | 61417 |
| 23/03/2018 | 305.00p | 308.80p | 300.00p | 300.00p | 6936 |
| 22/03/2018 | 305.00p | 309.40p | 305.00p | 308.00p | 21152 |
| 21/03/2018 | 305.00p | 308.52p | 305.00p | 307.50p | 52709 |
| 20/03/2018 | 306.00p | 310.00p | 305.00p | 307.00p | 287838 |
| 19/03/2018 | 312.00p | 320.00p | 310.00p | 315.00p | 301599 |
| 16/03/2018 | 316.00p | 316.00p | 313.00p | 313.00p | 48655 |
| 15/03/2018 | 315.00p | 320.00p | 312.00p | 316.00p | 221024 |
| 14/03/2018 | 310.00p | 321.00p | 310.00p | 317.00p | 806896 |
*Close Price adjusted for both dividends and splits