JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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