JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/05/2021 650.00p 650.00p 640.00p 649.00p 72605
27/05/2021 657.00p 657.00p 647.00p 650.00p 50335
26/05/2021 650.00p 663.00p 650.00p 657.00p 58644
25/05/2021 651.00p 656.00p 647.00p 648.00p 70979
24/05/2021 651.00p 655.00p 643.00p 655.00p 50011
21/05/2021 650.00p 662.00p 647.00p 649.00p 44322
20/05/2021 657.00p 657.00p 645.00p 647.00p 35750
19/05/2021 643.00p 660.00p 641.00p 648.00p 75962
18/05/2021 676.00p 676.00p 634.00p 655.00p 178611
17/05/2021 668.00p 690.09p 664.36p 665.00p 334239
14/05/2021 660.00p 680.00p 655.00p 671.00p 205187
13/05/2021 655.00p 659.00p 648.00p 650.00p 74897
12/05/2021 654.00p 670.00p 648.00p 659.00p 242596
11/05/2021 645.00p 660.00p 640.00p 649.00p 228523
10/05/2021 655.00p 665.00p 650.00p 664.00p 208355
07/05/2021 655.00p 673.00p 633.34p 663.00p 272838
06/05/2021 655.00p 663.65p 651.00p 660.00p 147099
05/05/2021 671.00p 671.00p 644.00p 657.00p 398841
04/05/2021 674.00p 674.00p 646.00p 650.00p 158252
03/05/2021 630.00p 673.00p 620.00p 673.00p 1727339
30/04/2021 630.00p 673.00p 620.00p 673.00p 1727339
29/04/2021 643.00p 643.00p 630.00p 631.00p 87087
28/04/2021 645.00p 661.23p 639.00p 642.00p 39138
27/04/2021 641.00p 659.00p 636.00p 654.00p 90256
26/04/2021 632.00p 663.00p 630.00p 659.00p 185340
23/04/2021 622.00p 645.00p 622.00p 645.00p 103139
22/04/2021 630.00p 640.00p 622.00p 634.00p 89095
21/04/2021 636.00p 636.00p 621.00p 630.00p 297053
20/04/2021 630.00p 642.00p 627.00p 627.00p 71089
19/04/2021 616.00p 643.00p 616.00p 643.00p 247196
16/04/2021 640.00p 640.00p 618.00p 621.00p 95804
15/04/2021 636.00p 636.00p 615.00p 621.00p 187156
14/04/2021 642.00p 645.00p 618.00p 620.00p 48541
13/04/2021 620.00p 645.00p 620.00p 632.00p 247872
12/04/2021 629.00p 645.00p 629.00p 641.00p 139050
09/04/2021 635.00p 636.00p 626.23p 634.00p 51098
08/04/2021 629.00p 640.00p 620.00p 635.00p 140765
07/04/2021 635.00p 635.50p 618.00p 620.00p 44012
06/04/2021 636.00p 636.00p 614.00p 624.00p 86365
02/04/2021 628.00p 628.00p 605.10p 621.00p 51557
01/04/2021 628.00p 628.00p 605.10p 621.00p 51557
31/03/2021 620.00p 620.00p 614.00p 618.00p 194977
30/03/2021 654.00p 656.00p 618.00p 618.00p 106806
29/03/2021 646.00p 654.00p 640.00p 640.00p 46107
26/03/2021 646.00p 646.00p 634.00p 642.00p 126397
25/03/2021 630.00p 646.00p 630.00p 638.00p 134450
24/03/2021 616.00p 642.00p 616.00p 634.00p 254653
23/03/2021 616.00p 630.00p 612.00p 630.00p 81273
22/03/2021 606.00p 614.00p 594.00p 612.00p 355451
19/03/2021 630.00p 630.00p 588.00p 588.00p 239596
18/03/2021 620.00p 640.00p 612.00p 612.00p 76880
17/03/2021 626.00p 626.00p 612.00p 616.00p 62746
16/03/2021 632.00p 634.00p 614.00p 614.00p 79097
15/03/2021 622.00p 622.00p 612.00p 616.00p 198000
12/03/2021 620.00p 626.00p 610.00p 616.00p 239863
11/03/2021 648.00p 648.00p 626.00p 628.00p 125430
10/03/2021 646.00p 646.00p 630.00p 630.00p 73399
09/03/2021 660.00p 660.00p 626.00p 638.00p 85547
08/03/2021 652.00p 656.00p 632.00p 632.00p 63778
05/03/2021 654.00p 658.00p 646.00p 648.00p 102700
04/03/2021 670.00p 670.00p 646.00p 658.00p 225521
03/03/2021 668.00p 668.00p 654.00p 664.00p 109267
02/03/2021 654.00p 658.00p 650.00p 656.00p 68358
01/03/2021 666.00p 666.00p 656.00p 658.00p 92620
26/02/2021 634.00p 674.00p 630.00p 660.00p 187881
25/02/2021 640.00p 670.00p 640.00p 664.00p 77346
24/02/2021 640.00p 656.00p 640.00p 650.00p 1580294
23/02/2021 668.00p 668.00p 640.00p 648.00p 268887
22/02/2021 670.00p 670.00p 642.00p 644.00p 203406
19/02/2021 658.00p 662.00p 642.00p 650.00p 256934
18/02/2021 660.00p 664.00p 646.00p 652.00p 54321
17/02/2021 656.00p 664.00p 652.00p 656.00p 925858
16/02/2021 656.00p 660.00p 654.00p 658.00p 122575
15/02/2021 650.00p 659.79p 642.00p 654.00p 148044
12/02/2021 632.00p 646.00p 632.00p 642.00p 59515
11/02/2021 650.00p 650.00p 634.00p 642.00p 124797
10/02/2021 632.00p 644.00p 631.89p 640.00p 690541
09/02/2021 634.00p 636.00p 628.00p 636.00p 132133
08/02/2021 640.00p 640.00p 616.00p 630.00p 184861
05/02/2021 632.00p 636.00p 626.00p 632.00p 50387
04/02/2021 620.00p 638.30p 617.20p 630.00p 1572077
03/02/2021 620.00p 639.19p 612.00p 634.00p 129220
02/02/2021 614.00p 620.00p 612.00p 620.00p 143357
01/02/2021 602.00p 616.00p 600.00p 614.00p 198910
29/01/2021 600.00p 610.00p 596.00p 608.00p 146038
28/01/2021 604.00p 612.00p 602.00p 606.00p 136079
27/01/2021 600.00p 618.00p 595.49p 608.00p 756693
26/01/2021 592.00p 612.00p 590.00p 598.00p 362584
25/01/2021 572.00p 596.00p 572.00p 592.00p 954872
22/01/2021 578.00p 580.00p 574.00p 576.00p 110574
21/01/2021 578.00p 578.00p 570.00p 570.00p 68212
20/01/2021 556.00p 576.00p 556.00p 576.00p 537259
19/01/2021 552.00p 560.00p 552.00p 558.00p 250256
18/01/2021 560.00p 560.00p 552.00p 554.00p 303256
15/01/2021 550.00p 558.00p 546.00p 556.00p 38274
14/01/2021 548.00p 566.00p 544.00p 546.00p 209790
13/01/2021 544.00p 544.08p 538.00p 542.00p 285347
12/01/2021 544.00p 545.12p 536.00p 540.00p 635322
11/01/2021 548.00p 550.00p 536.85p 538.00p 1655056
08/01/2021 544.00p 550.00p 534.00p 538.00p 93493
07/01/2021 558.00p 558.00p 538.00p 542.00p 76144
06/01/2021 560.00p 560.00p 534.00p 540.00p 77207
05/01/2021 554.00p 554.00p 544.00p 544.00p 224133
04/01/2021 580.00p 580.00p 558.00p 560.00p 220373
31/12/2020 562.00p 562.00p 558.00p 558.00p 3576
30/12/2020 564.00p 576.00p 564.00p 570.00p 20216
28/12/2020 564.00p 568.00p 562.00p 564.00p 64204
24/12/2020 564.00p 568.00p 562.00p 564.00p 64204
23/12/2020 556.00p 558.00p 552.00p 556.00p 53084
22/12/2020 566.00p 566.00p 550.00p 556.00p 74619
21/12/2020 566.00p 578.00p 550.00p 556.00p 51702
18/12/2020 570.00p 578.00p 562.00p 568.00p 159078
17/12/2020 572.00p 580.00p 565.48p 578.00p 122962
16/12/2020 568.00p 584.00p 564.00p 570.00p 152134
15/12/2020 568.00p 568.00p 550.00p 566.00p 70282
14/12/2020 570.00p 570.00p 548.00p 560.00p 83485

*Close Price adjusted for both dividends and splits