JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/05/2019 424.00p 424.00p 411.00p 420.00p 240784
17/05/2019 420.00p 424.00p 411.00p 422.00p 115955
16/05/2019 420.00p 420.00p 402.50p 415.00p 137177
15/05/2019 420.00p 420.00p 410.00p 420.00p 11337
14/05/2019 410.00p 422.00p 400.00p 412.00p 270303
13/05/2019 405.00p 408.00p 391.00p 400.00p 33138
10/05/2019 395.00p 409.00p 393.86p 405.00p 14759
09/05/2019 395.00p 395.00p 378.15p 390.00p 71296
08/05/2019 395.00p 395.00p 375.00p 390.00p 52276
07/05/2019 384.00p 395.00p 384.00p 395.00p 363687
03/05/2019 400.00p 400.00p 384.00p 384.00p 16636
02/05/2019 400.00p 400.00p 389.76p 400.00p 8210
01/05/2019 400.00p 400.00p 393.80p 400.00p 7012
30/04/2019 386.00p 400.00p 386.00p 397.00p 160162
29/04/2019 385.00p 400.00p 380.00p 400.00p 60177
26/04/2019 375.00p 385.00p 369.10p 385.00p 163598
25/04/2019 370.00p 370.00p 355.90p 370.00p 549496
24/04/2019 370.00p 370.00p 362.78p 370.00p 2645
23/04/2019 380.00p 380.00p 355.00p 364.00p 201454
18/04/2019 356.00p 370.00p 356.00p 365.00p 63178
17/04/2019 367.00p 380.00p 357.00p 380.00p 19624
16/04/2019 350.00p 367.00p 350.00p 365.00p 16051
15/04/2019 367.00p 367.00p 355.00p 365.00p 20048
12/04/2019 370.00p 370.00p 356.00p 356.00p 3355
11/04/2019 380.00p 380.00p 356.00p 356.00p 175312
10/04/2019 385.00p 385.00p 363.00p 363.00p 1977
09/04/2019 355.00p 389.00p 350.00p 377.00p 231196
08/04/2019 365.00p 365.00p 355.00p 356.00p 21102
05/04/2019 366.00p 373.00p 360.00p 360.00p 1728380
04/04/2019 338.00p 385.00p 330.00p 367.00p 203548
03/04/2019 315.00p 335.00p 312.00p 330.00p 1159645
02/04/2019 291.00p 305.00p 291.00p 300.00p 33295
01/04/2019 305.00p 305.00p 294.00p 300.00p 129627
29/03/2019 304.00p 304.00p 300.00p 300.00p 5938
28/03/2019 299.00p 304.00p 293.00p 296.00p 110107
27/03/2019 293.00p 303.00p 293.00p 296.00p 3560
26/03/2019 297.00p 305.00p 296.00p 300.00p 9916
25/03/2019 300.00p 304.50p 286.00p 299.00p 9469
22/03/2019 304.00p 304.00p 296.00p 296.00p 3070
21/03/2019 304.00p 305.00p 300.00p 302.00p 27269
20/03/2019 289.00p 309.00p 289.00p 301.00p 116102
19/03/2019 290.00p 290.00p 289.50p 289.50p 306
18/03/2019 286.00p 296.00p 272.00p 287.00p 15595
15/03/2019 305.00p 305.00p 290.00p 290.00p 15510
14/03/2019 296.00p 311.64p 294.00p 294.00p 3808
13/03/2019 310.00p 310.00p 295.00p 295.00p 3790
12/03/2019 320.00p 321.00p 309.00p 309.00p 7714
11/03/2019 324.00p 317.50p 313.00p 317.50p 0
08/03/2019 324.00p 324.00p 306.00p 313.00p 10505
07/03/2019 325.00p 326.00p 321.00p 321.00p 0
06/03/2019 325.00p 326.00p 325.00p 326.00p 3207
05/03/2019 324.00p 338.00p 318.00p 338.00p 2710
04/03/2019 328.00p 338.00p 318.00p 330.00p 3450
01/03/2019 339.00p 339.00p 318.00p 318.00p 101
28/02/2019 339.00p 339.00p 329.00p 329.00p 20
27/02/2019 331.60p 331.60p 326.50p 326.50p 301
26/02/2019 319.00p 330.00p 319.00p 330.00p 18177
25/02/2019 325.00p 328.88p 325.00p 325.00p 784
22/02/2019 336.64p 336.64p 322.00p 329.50p 3613
21/02/2019 318.00p 338.00p 318.00p 330.00p 25
20/02/2019 315.00p 340.00p 315.00p 329.50p 4
19/02/2019 340.00p 340.00p 328.00p 328.00p 5031
18/02/2019 340.00p 340.00p 331.00p 339.00p 448
15/02/2019 338.00p 338.00p 336.00p 336.00p 38
14/02/2019 321.00p 338.00p 320.00p 338.00p 9700
13/02/2019 336.00p 340.00p 325.00p 325.00p 1723
12/02/2019 338.00p 349.00p 336.00p 339.00p 1186
11/02/2019 349.00p 349.00p 346.00p 346.00p 47
08/02/2019 340.00p 350.00p 340.00p 343.00p 108313
07/02/2019 345.00p 350.00p 340.00p 340.00p 2728
06/02/2019 350.00p 360.00p 345.00p 345.00p 814
05/02/2019 350.00p 361.50p 350.00p 361.50p 4
04/02/2019 375.00p 375.00p 352.00p 363.00p 3155
01/02/2019 375.00p 375.00p 352.44p 363.00p 176
31/01/2019 350.00p 365.00p 350.00p 360.00p 2593
30/01/2019 350.00p 365.00p 350.00p 365.00p 4032
29/01/2019 350.00p 375.00p 350.00p 365.00p 4518
28/01/2019 350.00p 352.44p 350.00p 350.00p 392
25/01/2019 350.00p 375.00p 350.00p 375.00p 3372
24/01/2019 360.00p 360.50p 352.14p 360.50p 740
23/01/2019 360.00p 363.00p 359.00p 363.00p 5300
22/01/2019 360.00p 364.00p 350.00p 360.00p 1411
21/01/2019 356.00p 369.00p 350.00p 360.00p 10367
18/01/2019 369.00p 369.00p 352.00p 356.00p 2979
17/01/2019 370.00p 370.00p 351.00p 355.00p 3728
16/01/2019 347.00p 370.00p 347.00p 360.50p 1528
15/01/2019 363.00p 365.00p 355.00p 365.00p 5604
14/01/2019 365.00p 365.00p 346.00p 346.00p 62
11/01/2019 368.00p 368.00p 350.00p 360.00p 99646
10/01/2019 370.00p 370.00p 360.00p 365.00p 1410
09/01/2019 380.00p 380.00p 360.00p 370.00p 4551
08/01/2019 390.00p 390.00p 366.00p 370.00p 4955
07/01/2019 380.00p 380.00p 372.00p 372.00p 4193
04/01/2019 380.00p 390.00p 371.00p 371.00p 18325
03/01/2019 390.00p 390.00p 376.00p 380.00p 2083
02/01/2019 390.00p 390.00p 378.52p 390.00p 9200
31/12/2018 390.00p 390.00p 376.00p 390.00p 1398
28/12/2018 390.00p 390.00p 380.00p 380.00p 4346
27/12/2018 391.00p 394.00p 380.00p 382.50p 8234
24/12/2018 391.00p 400.00p 380.00p 380.00p 2048
21/12/2018 363.00p 396.00p 363.00p 396.00p 193512
20/12/2018 385.00p 385.00p 366.00p 375.00p 5854
19/12/2018 375.00p 385.00p 375.00p 376.00p 4729
18/12/2018 345.00p 390.00p 329.00p 380.00p 24777
17/12/2018 344.00p 345.00p 326.00p 345.00p 454
14/12/2018 326.00p 350.00p 326.00p 350.00p 1315
13/12/2018 345.00p 345.00p 335.50p 335.50p 280
12/12/2018 345.00p 345.00p 336.00p 336.00p 280
11/12/2018 345.00p 345.00p 335.64p 336.50p 366
10/12/2018 345.00p 345.00p 336.00p 336.00p 280
07/12/2018 314.00p 345.00p 314.00p 345.00p 4952
06/12/2018 316.00p 321.00p 307.00p 321.00p 3274
05/12/2018 324.00p 324.00p 306.28p 315.00p 5564
04/12/2018 323.00p 323.00p 307.36p 318.00p 4729
03/12/2018 324.00p 324.00p 324.00p 324.00p 223
30/11/2018 314.00p 324.00p 307.00p 315.00p 8887
29/11/2018 318.00p 318.00p 308.00p 314.00p 12916
28/11/2018 317.00p 318.00p 315.00p 318.00p 96856
27/11/2018 317.00p 317.00p 317.00p 317.00p 58
26/11/2018 316.00p 320.00p 316.00p 319.00p 10337
23/11/2018 318.00p 320.00p 310.50p 310.50p 416
22/11/2018 304.00p 310.00p 302.00p 310.00p 16004
21/11/2018 300.00p 317.00p 300.00p 310.00p 2251
20/11/2018 307.00p 308.00p 300.00p 303.50p 967
19/11/2018 311.00p 325.00p 300.00p 309.50p 4574
16/11/2018 334.00p 334.00p 310.00p 310.00p 3644
15/11/2018 325.00p 334.00p 321.00p 331.00p 8775
14/11/2018 330.00p 341.12p 325.00p 325.00p 5792
13/11/2018 326.00p 344.00p 325.00p 332.00p 3381
12/11/2018 345.00p 345.00p 335.50p 335.50p 62
09/11/2018 326.00p 345.00p 326.00p 330.00p 1040
08/11/2018 344.00p 344.00p 335.50p 335.50p 64
07/11/2018 345.00p 345.00p 338.00p 338.00p 67
06/11/2018 330.00p 345.00p 330.00p 336.00p 11101
05/11/2018 330.00p 338.00p 321.00p 335.00p 27370
02/11/2018 340.00p 348.00p 330.00p 330.00p 4050
01/11/2018 342.00p 346.00p 330.00p 330.00p 7547
31/10/2018 334.00p 335.00p 334.00p 335.00p 90
30/10/2018 326.00p 336.92p 326.00p 331.00p 2476
29/10/2018 338.00p 338.00p 325.00p 325.00p 2122
26/10/2018 336.00p 338.00p 325.00p 325.00p 6087
25/10/2018 342.00p 348.56p 341.00p 341.00p 2850
24/10/2018 354.00p 354.00p 343.00p 344.00p 3247
23/10/2018 342.00p 350.00p 340.12p 350.00p 7406
22/10/2018 348.00p 350.00p 340.00p 345.00p 267888
19/10/2018 356.00p 356.00p 349.00p 349.00p 8676
18/10/2018 350.00p 356.00p 350.00p 356.00p 1681
17/10/2018 345.00p 359.00p 345.00p 358.00p 24419
16/10/2018 346.00p 356.00p 346.00p 353.00p 11093
15/10/2018 360.00p 360.00p 349.64p 358.00p 5108
12/10/2018 355.00p 360.00p 347.14p 353.00p 2478
11/10/2018 357.00p 360.00p 346.00p 348.00p 28482
10/10/2018 359.00p 363.00p 354.00p 363.00p 7621
09/10/2018 360.00p 365.00p 357.00p 360.00p 1796
08/10/2018 370.00p 376.00p 360.09p 368.00p 1039
05/10/2018 380.00p 387.00p 374.00p 375.00p 9609
04/10/2018 385.00p 388.00p 380.00p 380.00p 2823
03/10/2018 391.00p 391.00p 375.00p 380.00p 19205
02/10/2018 391.00p 404.00p 391.00p 398.00p 7404
01/10/2018 405.00p 405.00p 392.00p 400.00p 2404
28/09/2018 391.00p 405.00p 391.00p 392.00p 3020
27/09/2018 391.00p 408.00p 391.00p 395.00p 7432
26/09/2018 392.00p 403.00p 392.00p 393.00p 1004
25/09/2018 395.00p 405.00p 395.00p 403.00p 608
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

*Close Price adjusted for both dividends and splits