Jardine Lloyd Thompson Group (JLT) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Lloyd Thompson Group

Date Open High Low Close* Volume
01/04/2019 1,912.00p 1,914.00p 1,914.00p 1,914.00p 0
29/03/2019 1,912.00p 1,916.00p 1,910.98p 1,914.00p 1565983
28/03/2019 1,914.00p 1,914.00p 1,912.00p 1,912.00p 404353
27/03/2019 1,914.00p 1,914.00p 1,912.00p 1,914.00p 216430
26/03/2019 1,912.00p 1,914.00p 1,912.00p 1,914.00p 229138
25/03/2019 1,912.00p 1,914.00p 1,910.00p 1,912.00p 362811
22/03/2019 1,908.00p 1,912.00p 1,906.00p 1,910.00p 575905
21/03/2019 1,906.00p 1,908.00p 1,906.00p 1,906.00p 565161
20/03/2019 1,908.00p 1,910.00p 1,906.00p 1,908.00p 202577
19/03/2019 1,908.00p 1,912.00p 1,908.00p 1,908.00p 2805291
18/03/2019 1,910.00p 1,912.00p 1,908.00p 1,910.00p 225578
15/03/2019 1,910.00p 1,912.00p 1,908.00p 1,908.00p 1550395
14/03/2019 1,912.00p 1,912.00p 1,910.00p 1,912.00p 213739
13/03/2019 1,910.00p 1,912.00p 1,910.00p 1,912.00p 192684
12/03/2019 1,906.00p 1,912.00p 1,906.00p 1,912.00p 211119
11/03/2019 1,908.00p 1,912.00p 1,908.00p 1,908.00p 243790
08/03/2019 1,908.00p 1,912.00p 1,908.00p 1,908.00p 255428
07/03/2019 1,910.00p 1,914.00p 1,910.00p 1,910.00p 156646
06/03/2019 1,912.00p 1,912.00p 1,908.00p 1,912.00p 509173
05/03/2019 1,910.00p 1,912.00p 1,908.00p 1,910.00p 642897
04/03/2019 1,912.00p 1,912.00p 1,908.00p 1,910.00p 492513
01/03/2019 1,910.00p 1,918.00p 1,908.00p 1,910.00p 586477
28/02/2019 1,908.00p 1,910.00p 1,906.00p 1,908.00p 311654
27/02/2019 1,906.00p 1,908.00p 1,906.00p 1,906.00p 1073561
26/02/2019 1,906.00p 1,908.00p 1,904.00p 1,906.00p 624422
25/02/2019 1,904.00p 1,908.00p 1,904.00p 1,906.00p 375198
22/02/2019 1,904.00p 1,908.00p 1,904.00p 1,908.00p 161991
21/02/2019 1,908.00p 1,908.00p 1,904.00p 1,906.00p 386797
20/02/2019 1,900.00p 1,908.00p 1,900.00p 1,908.00p 1559284
19/02/2019 1,900.00p 1,904.00p 1,900.00p 1,904.00p 607721
18/02/2019 1,902.00p 1,904.00p 1,900.00p 1,902.00p 686696
15/02/2019 1,902.00p 1,904.00p 1,900.00p 1,902.00p 1766361
14/02/2019 1,904.00p 1,906.00p 1,902.00p 1,904.00p 161863
13/02/2019 1,902.00p 1,908.00p 1,902.00p 1,906.00p 171990
12/02/2019 1,906.00p 1,906.00p 1,902.00p 1,904.00p 125971
11/02/2019 1,912.00p 1,912.00p 1,902.00p 1,904.00p 579022
08/02/2019 1,906.00p 1,910.00p 1,906.00p 1,906.00p 173532
07/02/2019 1,908.00p 1,912.00p 1,904.00p 1,906.00p 341152
06/02/2019 1,908.00p 1,912.00p 1,904.00p 1,906.00p 290466
05/02/2019 1,914.00p 1,914.00p 1,906.00p 1,910.00p 138221
04/02/2019 1,906.00p 1,912.00p 1,904.00p 1,912.00p 261455
01/02/2019 1,902.00p 1,904.00p 1,900.00p 1,904.00p 321072
31/01/2019 1,900.00p 1,906.00p 1,900.00p 1,900.00p 632128
30/01/2019 1,904.00p 1,904.00p 1,900.00p 1,902.00p 301995
29/01/2019 1,900.00p 1,906.00p 1,900.00p 1,902.00p 427388
28/01/2019 1,898.00p 1,902.00p 1,898.00p 1,900.00p 272949
25/01/2019 1,902.00p 1,904.00p 1,898.00p 1,898.00p 359387
24/01/2019 1,898.00p 1,902.00p 1,898.00p 1,900.00p 319760
23/01/2019 1,898.00p 1,902.00p 1,898.00p 1,900.00p 319022
22/01/2019 1,900.00p 1,904.00p 1,896.00p 1,898.00p 469155
21/01/2019 1,900.00p 1,904.00p 1,900.00p 1,904.00p 133713
18/01/2019 1,898.00p 1,902.00p 1,898.00p 1,902.00p 291443
17/01/2019 1,900.00p 1,902.00p 1,898.00p 1,900.00p 321093
16/01/2019 1,902.00p 1,905.00p 1,898.00p 1,900.00p 4278368
15/01/2019 1,902.00p 1,904.00p 1,900.00p 1,902.00p 425831
14/01/2019 1,902.00p 1,904.00p 1,900.00p 1,900.00p 621011
11/01/2019 1,908.00p 1,910.00p 1,897.00p 1,902.00p 412848
10/01/2019 1,898.00p 1,904.00p 1,898.00p 1,902.00p 411630
09/01/2019 1,902.00p 1,902.00p 1,894.00p 1,896.00p 543652
08/01/2019 1,892.00p 1,904.00p 1,892.00p 1,898.00p 569573
07/01/2019 1,894.00p 1,896.00p 1,890.00p 1,892.00p 357143
04/01/2019 1,890.00p 1,894.00p 1,890.00p 1,890.00p 234811
03/01/2019 1,890.00p 1,896.00p 1,888.32p 1,890.00p 793955
02/01/2019 1,892.00p 1,898.00p 1,890.00p 1,894.00p 524877
31/12/2018 1,928.00p 1,928.00p 1,890.00p 1,892.00p 65142
28/12/2018 1,894.00p 1,896.00p 1,888.00p 1,894.00p 255685
27/12/2018 1,888.00p 1,894.00p 1,886.00p 1,890.00p 313347
24/12/2018 1,896.00p 1,896.00p 1,888.00p 1,890.00p 46663
21/12/2018 1,894.00p 1,896.00p 1,890.00p 1,890.00p 538291
20/12/2018 1,890.00p 1,900.00p 1,890.00p 1,894.00p 295695
19/12/2018 1,890.00p 1,896.00p 1,890.00p 1,892.00p 238400
18/12/2018 1,892.00p 1,894.00p 1,890.00p 1,892.00p 339277
17/12/2018 1,890.00p 1,896.00p 1,890.00p 1,890.00p 458229
14/12/2018 1,890.00p 1,892.00p 1,890.00p 1,890.00p 208594
13/12/2018 1,892.00p 1,892.00p 1,890.00p 1,890.00p 201747
12/12/2018 1,890.00p 1,892.00p 1,890.00p 1,890.00p 256280
11/12/2018 1,890.00p 1,894.00p 1,888.00p 1,890.00p 447469
10/12/2018 1,892.00p 1,894.80p 1,888.00p 1,892.00p 195956
07/12/2018 1,892.00p 1,896.00p 1,890.00p 1,892.00p 173026
06/12/2018 1,890.00p 1,894.00p 1,888.00p 1,892.00p 185205
05/12/2018 1,888.00p 1,896.00p 1,888.00p 1,894.00p 285539
04/12/2018 1,894.00p 1,896.00p 1,888.00p 1,888.00p 391259
03/12/2018 1,892.00p 1,896.00p 1,890.00p 1,892.00p 208719
30/11/2018 1,892.00p 1,894.00p 1,890.00p 1,890.00p 412534
29/11/2018 1,886.00p 1,896.61p 1,886.00p 1,890.00p 412834
28/11/2018 1,886.00p 1,890.00p 1,886.00p 1,886.00p 648062
27/11/2018 1,884.00p 1,892.00p 1,884.00p 1,888.00p 542136
26/11/2018 1,888.00p 1,888.00p 1,882.00p 1,888.00p 275056
23/11/2018 1,884.00p 1,890.00p 1,882.00p 1,884.00p 430407
22/11/2018 1,888.00p 1,888.00p 1,882.00p 1,884.00p 261173
21/11/2018 1,884.00p 1,888.00p 1,882.00p 1,886.00p 911087
20/11/2018 1,882.00p 1,884.00p 1,882.00p 1,884.00p 816432
19/11/2018 1,882.00p 1,884.00p 1,880.00p 1,882.00p 410605
16/11/2018 1,886.00p 1,889.17p 1,882.00p 1,882.00p 377473
15/11/2018 1,884.00p 1,894.00p 1,880.00p 1,882.00p 539370
14/11/2018 1,882.00p 1,886.00p 1,882.00p 1,884.00p 694927
13/11/2018 1,890.00p 1,890.00p 1,882.00p 1,882.00p 271000
12/11/2018 1,890.00p 1,890.00p 1,882.00p 1,882.00p 444635
09/11/2018 1,884.00p 1,890.00p 1,882.00p 1,886.00p 1235673
08/11/2018 1,886.00p 1,892.00p 1,882.00p 1,884.00p 1580540
07/11/2018 1,880.00p 1,887.40p 1,880.00p 1,884.00p 475248
06/11/2018 1,882.00p 1,888.00p 1,882.00p 1,882.00p 409010
05/11/2018 1,880.00p 1,886.00p 1,880.00p 1,882.00p 458195
02/11/2018 1,886.00p 1,886.00p 1,880.00p 1,882.00p 262250
01/11/2018 1,884.00p 1,892.00p 1,882.00p 1,886.00p 500584
31/10/2018 1,886.00p 1,890.00p 1,884.00p 1,886.00p 604513
30/10/2018 1,880.00p 1,884.00p 1,880.00p 1,884.00p 283624
29/10/2018 1,880.00p 1,884.00p 1,878.00p 1,882.00p 526193
26/10/2018 1,884.00p 1,886.00p 1,878.00p 1,878.00p 905323
25/10/2018 1,884.00p 1,892.00p 1,884.00p 1,884.00p 834853
24/10/2018 1,884.00p 1,888.00p 1,884.00p 1,886.00p 128618
23/10/2018 1,888.00p 1,890.00p 1,882.00p 1,884.00p 857219
22/10/2018 1,892.00p 1,892.00p 1,882.00p 1,886.00p 249160
19/10/2018 1,884.00p 1,890.00p 1,882.00p 1,890.00p 247335
18/10/2018 1,880.00p 1,886.00p 1,878.00p 1,886.00p 345824
17/10/2018 1,882.00p 1,884.00p 1,876.00p 1,884.00p 313372
16/10/2018 1,876.00p 1,898.00p 1,874.00p 1,884.00p 655106
15/10/2018 1,874.00p 1,878.00p 1,872.00p 1,878.00p 1474264
12/10/2018 1,874.00p 1,878.00p 1,870.00p 1,874.00p 2015440
11/10/2018 1,880.00p 1,882.00p 1,872.00p 1,872.00p 1509889
10/10/2018 1,880.00p 1,884.00p 1,878.00p 1,882.00p 805342
09/10/2018 1,888.00p 1,888.00p 1,880.00p 1,880.00p 791970
08/10/2018 1,884.00p 1,889.04p 1,876.00p 1,884.00p 449582
05/10/2018 1,888.00p 1,888.00p 1,884.00p 1,888.00p 123845
04/10/2018 1,886.00p 1,888.00p 1,884.00p 1,888.00p 118595
03/10/2018 1,876.00p 1,890.00p 1,876.00p 1,888.00p 485750
02/10/2018 1,884.00p 1,890.00p 1,880.00p 1,880.00p 730408
01/10/2018 1,898.00p 1,898.00p 1,878.00p 1,888.00p 885594
28/09/2018 1,896.00p 1,902.00p 1,891.68p 1,896.00p 569939
27/09/2018 1,900.00p 1,900.00p 1,892.00p 1,898.00p 247665
26/09/2018 1,886.00p 1,900.00p 1,886.00p 1,896.00p 677050
25/09/2018 1,876.00p 1,892.00p 1,876.00p 1,892.00p 711168
24/09/2018 1,876.00p 1,884.00p 1,872.00p 1,884.00p 2111065
21/09/2018 1,868.00p 1,888.00p 1,868.00p 1,880.00p 2254910
20/09/2018 1,868.00p 1,872.00p 1,866.00p 1,870.00p 3246791
19/09/2018 1,870.00p 1,872.00p 1,864.00p 1,870.00p 4052334
18/09/2018 1,890.00p 1,896.00p 1,870.00p 1,872.00p 6526480
17/09/2018 1,420.00p 1,436.00p 1,420.00p 1,432.00p 47004
14/09/2018 1,452.00p 1,452.00p 1,427.12p 1,440.00p 177344
13/09/2018 1,466.00p 1,466.00p 1,434.00p 1,446.00p 244923
12/09/2018 1,458.00p 1,458.00p 1,431.00p 1,432.00p 216913
11/09/2018 1,476.00p 1,476.00p 1,434.00p 1,444.00p 113065
10/09/2018 1,484.00p 1,488.00p 1,460.00p 1,462.00p 173130
07/09/2018 1,530.00p 1,530.00p 1,484.00p 1,484.00p 102144
06/09/2018 1,492.00p 1,506.00p 1,484.00p 1,496.00p 72739
05/09/2018 1,478.00p 1,508.00p 1,474.60p 1,496.00p 123072
04/09/2018 1,460.00p 1,489.81p 1,450.00p 1,480.00p 241933
03/09/2018 1,476.00p 1,476.00p 1,442.00p 1,452.00p 34650
31/08/2018 1,450.00p 1,452.00p 1,432.00p 1,444.00p 84915
30/08/2018 1,444.00p 1,444.00p 1,420.00p 1,434.00p 40975
29/08/2018 1,442.00p 1,442.00p 1,424.00p 1,430.00p 82454
28/08/2018 1,402.00p 1,450.30p 1,402.00p 1,438.00p 105659
24/08/2018 1,442.00p 1,442.00p 1,420.00p 1,436.00p 46968
23/08/2018 1,418.00p 1,426.00p 1,414.00p 1,418.00p 37949
22/08/2018 1,426.00p 1,446.00p 1,426.00p 1,430.00p 64736
21/08/2018 1,434.00p 1,450.00p 1,432.00p 1,450.00p 121120
20/08/2018 1,440.00p 1,450.00p 1,436.00p 1,442.00p 182299
17/08/2018 1,448.00p 1,448.00p 1,430.00p 1,436.00p 41565
16/08/2018 1,424.00p 1,444.00p 1,424.00p 1,444.00p 48547
15/08/2018 1,440.00p 1,446.00p 1,424.00p 1,428.00p 72601
14/08/2018 1,436.00p 1,450.00p 1,430.00p 1,440.00p 56183
13/08/2018 1,424.00p 1,448.00p 1,415.80p 1,438.00p 56040
10/08/2018 1,420.00p 1,434.00p 1,412.00p 1,430.00p 57534
09/08/2018 1,426.00p 1,426.00p 1,404.00p 1,414.00p 29510
08/08/2018 1,410.00p 1,416.00p 1,396.00p 1,400.00p 113234
07/08/2018 1,396.00p 1,414.00p 1,396.00p 1,402.00p 40336
06/08/2018 1,402.00p 1,418.00p 1,398.00p 1,408.00p 49754
03/08/2018 1,420.00p 1,420.00p 1,388.00p 1,392.00p 173642
02/08/2018 1,448.00p 1,448.00p 1,402.00p 1,402.00p 80101
01/08/2018 1,404.00p 1,430.00p 1,404.00p 1,422.00p 106010
31/07/2018 1,396.00p 1,418.00p 1,372.00p 1,410.00p 168798
30/07/2018 1,408.00p 1,408.00p 1,374.00p 1,380.00p 89496
27/07/2018 1,366.00p 1,398.00p 1,366.00p 1,382.00p 54787
26/07/2018 1,394.00p 1,398.00p 1,374.00p 1,386.00p 75594
25/07/2018 1,398.00p 1,408.00p 1,384.00p 1,400.00p 55439
24/07/2018 1,420.00p 1,430.40p 1,400.00p 1,406.00p 101358
23/07/2018 1,452.00p 1,452.00p 1,412.00p 1,420.00p 30508
20/07/2018 1,418.00p 1,446.00p 1,394.00p 1,422.00p 142726
19/07/2018 1,404.00p 1,422.00p 1,399.89p 1,420.00p 122102
18/07/2018 1,376.00p 1,412.00p 1,376.00p 1,406.00p 109036
17/07/2018 1,370.00p 1,384.00p 1,368.00p 1,382.00p 60394
16/07/2018 1,360.00p 1,374.00p 1,360.00p 1,372.00p 446094
13/07/2018 1,352.00p 1,380.00p 1,352.00p 1,364.00p 88416
12/07/2018 1,344.00p 1,386.00p 1,338.00p 1,362.00p 122726
11/07/2018 1,338.00p 1,350.00p 1,322.00p 1,342.00p 74038
10/07/2018 1,306.00p 1,342.00p 1,305.60p 1,336.00p 80345
09/07/2018 1,304.00p 1,316.00p 1,302.00p 1,314.00p 40254
06/07/2018 1,302.00p 1,308.00p 1,300.60p 1,306.00p 56849
05/07/2018 1,312.00p 1,312.00p 1,296.00p 1,310.00p 65524
04/07/2018 1,310.00p 1,310.00p 1,286.00p 1,306.00p 87476
03/07/2018 1,294.00p 1,294.00p 1,268.00p 1,294.00p 70779
02/07/2018 1,270.00p 1,286.00p 1,264.00p 1,284.00p 85779
29/06/2018 1,278.00p 1,288.00p 1,266.00p 1,280.00p 105440
28/06/2018 1,304.00p 1,304.00p 1,266.00p 1,270.00p 79204
27/06/2018 1,310.00p 1,310.00p 1,294.00p 1,302.00p 152988
26/06/2018 1,312.00p 1,316.00p 1,304.00p 1,312.00p 76789
25/06/2018 1,310.00p 1,316.00p 1,304.00p 1,308.00p 46730
22/06/2018 1,310.00p 1,318.00p 1,306.00p 1,318.00p 82310
21/06/2018 1,312.00p 1,312.00p 1,302.00p 1,312.00p 78851
20/06/2018 1,298.00p 1,314.00p 1,298.00p 1,310.00p 71887

*Close Price adjusted for both dividends and splits