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
03/03/2008 359.75p 370.00p 358.75p 360.00p 759826
29/02/2008 390.25p 397.50p 362.00p 363.00p 993909
28/02/2008 382.50p 396.75p 377.00p 393.50p 1023270
27/02/2008 362.75p 388.00p 358.00p 376.25p 1296085
26/02/2008 356.75p 361.75p 350.00p 359.25p 1005373
25/02/2008 349.50p 355.00p 346.50p 354.75p 574420
22/02/2008 340.50p 349.50p 340.50p 347.75p 1622697
21/02/2008 344.75p 350.00p 342.75p 344.25p 642657
20/02/2008 345.00p 347.75p 340.25p 343.75p 375908
19/02/2008 338.25p 349.00p 338.25p 346.50p 352426
18/02/2008 337.00p 346.25p 334.50p 343.25p 636777
15/02/2008 347.00p 347.00p 329.50p 330.25p 411115
14/02/2008 345.00p 346.25p 338.50p 343.50p 489506
13/02/2008 340.00p 341.00p 335.50p 338.50p 548764
12/02/2008 328.50p 342.75p 325.25p 341.50p 878196
11/02/2008 329.00p 333.00p 322.75p 326.50p 376740
08/02/2008 340.00p 340.00p 329.00p 333.00p 490179
07/02/2008 340.25p 342.25p 334.75p 340.00p 405996
06/02/2008 335.00p 346.75p 330.25p 340.25p 658473
05/02/2008 359.75p 359.75p 331.75p 340.00p 1261550
04/02/2008 350.00p 364.00p 347.00p 354.75p 1034668
01/02/2008 349.75p 355.00p 343.00p 345.25p 705891
31/01/2008 344.50p 354.50p 330.25p 346.00p 646824
30/01/2008 340.00p 357.25p 339.25p 350.00p 597608
29/01/2008 352.00p 356.25p 338.00p 345.00p 1534844
28/01/2008 330.00p 346.50p 330.00p 341.75p 639646
25/01/2008 345.00p 345.75p 333.75p 337.75p 934748
24/01/2008 342.00p 348.75p 332.25p 342.00p 1777548
23/01/2008 332.75p 342.00p 328.00p 332.00p 2238370
22/01/2008 314.00p 332.50p 310.00p 327.50p 1240483
21/01/2008 324.00p 331.50p 313.00p 314.00p 863287
18/01/2008 321.00p 335.00p 316.00p 331.50p 660521
17/01/2008 315.75p 330.00p 315.75p 321.00p 997874
16/01/2008 315.00p 323.50p 306.00p 320.75p 781074
15/01/2008 334.75p 335.50p 312.75p 314.50p 677205
14/01/2008 330.25p 338.25p 330.00p 336.00p 492731
11/01/2008 331.25p 339.75p 330.25p 335.00p 511035
10/01/2008 335.00p 337.50p 330.25p 330.25p 444523
09/01/2008 334.00p 339.75p 333.00p 333.00p 394507
08/01/2008 340.75p 343.00p 334.75p 336.50p 291768
07/01/2008 335.75p 342.75p 328.25p 335.50p 606970
04/01/2008 347.75p 347.75p 328.50p 330.50p 410519
03/01/2008 340.00p 347.75p 340.00p 345.50p 396678
02/01/2008 340.00p 345.00p 332.50p 343.00p 482507
31/12/2007 336.75p 337.75p 332.50p 332.50p 77497
28/12/2007 335.00p 344.00p 335.00p 341.00p 125306
27/12/2007 341.25p 344.75p 336.75p 339.00p 164297
24/12/2007 344.00p 345.00p 336.00p 336.00p 53135
21/12/2007 341.00p 344.00p 335.75p 337.75p 540461
20/12/2007 330.00p 340.00p 330.00p 336.25p 387061
19/12/2007 342.00p 342.00p 330.25p 330.50p 530931
18/12/2007 330.00p 342.00p 330.00p 338.50p 453340
17/12/2007 340.75p 347.50p 330.25p 333.25p 482112
14/12/2007 349.25p 350.00p 344.50p 347.50p 285510
13/12/2007 350.00p 357.00p 342.50p 344.25p 394826
12/12/2007 345.50p 359.00p 344.25p 357.00p 739585
11/12/2007 369.00p 369.00p 350.50p 351.25p 769105
10/12/2007 349.50p 372.00p 344.50p 367.50p 947188
07/12/2007 346.75p 349.25p 342.50p 347.75p 360476
06/12/2007 340.00p 351.75p 335.75p 342.25p 725315
05/12/2007 340.00p 346.50p 336.00p 343.00p 651006
04/12/2007 335.00p 342.00p 327.75p 333.50p 767209
03/12/2007 350.25p 355.50p 335.00p 338.25p 589419
30/11/2007 343.00p 360.00p 341.25p 357.75p 706915
29/11/2007 335.00p 347.00p 332.50p 344.75p 632527
28/11/2007 340.75p 342.00p 332.75p 336.00p 811277
27/11/2007 326.25p 342.00p 326.25p 332.75p 2014761
26/11/2007 334.00p 337.75p 330.00p 334.00p 957163
23/11/2007 329.50p 331.75p 322.50p 330.00p 986503
22/11/2007 327.75p 329.75p 321.25p 329.50p 543078
21/11/2007 310.75p 335.00p 305.00p 323.00p 976276
20/11/2007 310.00p 312.00p 298.75p 309.75p 757683
19/11/2007 315.00p 325.75p 302.25p 305.50p 532170
16/11/2007 315.00p 324.50p 315.00p 322.25p 684446
15/11/2007 317.00p 324.75p 317.00p 321.00p 900145
14/11/2007 325.00p 325.00p 318.00p 321.75p 571903
13/11/2007 317.25p 320.50p 312.00p 319.75p 770875
12/11/2007 313.00p 320.00p 312.00p 314.50p 648881
09/11/2007 328.75p 328.75p 314.00p 317.00p 1459582
08/11/2007 338.00p 343.50p 318.50p 326.00p 1845976
07/11/2007 354.75p 357.00p 335.75p 343.25p 769723
06/11/2007 358.75p 358.75p 345.75p 351.25p 488663
05/11/2007 355.00p 361.50p 352.00p 353.50p 360690
02/11/2007 357.50p 364.75p 355.00p 359.25p 536143
01/11/2007 378.50p 378.50p 363.25p 365.50p 775234
31/10/2007 377.50p 383.00p 374.50p 383.00p 939631
30/10/2007 377.50p 377.50p 372.00p 374.75p 139605
29/10/2007 388.00p 388.00p 377.50p 379.50p 172444
26/10/2007 380.00p 386.00p 376.00p 383.00p 506875
25/10/2007 384.25p 384.25p 376.75p 379.75p 284533
24/10/2007 382.00p 389.50p 377.00p 379.00p 288519
23/10/2007 371.00p 390.25p 371.00p 386.25p 695635
22/10/2007 361.50p 378.00p 359.25p 372.00p 291133
19/10/2007 380.00p 385.50p 367.50p 372.75p 293773
18/10/2007 377.75p 391.25p 377.75p 382.50p 666404
17/10/2007 368.25p 386.50p 368.25p 383.50p 666518
16/10/2007 380.00p 386.50p 370.00p 372.50p 568461
15/10/2007 380.00p 388.00p 378.25p 383.00p 536287
12/10/2007 380.00p 386.75p 377.00p 386.75p 199932
11/10/2007 383.50p 389.00p 380.75p 383.50p 275826
10/10/2007 387.75p 390.75p 380.50p 384.25p 474496
09/10/2007 397.00p 401.25p 385.50p 390.00p 430301
08/10/2007 391.00p 406.50p 387.50p 403.25p 816369
05/10/2007 388.25p 397.75p 380.50p 391.00p 648739
04/10/2007 398.00p 400.00p 388.25p 389.75p 599047
03/10/2007 375.25p 397.75p 375.25p 394.50p 1087461
02/10/2007 378.50p 380.75p 371.75p 378.00p 568579
01/10/2007 367.75p 374.50p 367.50p 372.75p 432186
28/09/2007 385.00p 385.00p 370.75p 373.50p 715939
27/09/2007 379.50p 387.50p 375.75p 376.75p 655498
26/09/2007 390.00p 390.00p 372.00p 372.25p 858262
25/09/2007 384.00p 390.00p 381.25p 388.50p 746762
24/09/2007 385.00p 388.00p 384.25p 386.00p 581744
21/09/2007 376.00p 390.25p 376.00p 384.75p 648684
20/09/2007 385.00p 385.75p 376.25p 379.25p 220501
19/09/2007 383.00p 393.75p 383.00p 389.75p 697844
18/09/2007 375.00p 381.00p 372.00p 374.50p 424652
17/09/2007 377.00p 379.50p 371.50p 375.50p 1723284
14/09/2007 374.75p 376.50p 367.00p 373.75p 386679
13/09/2007 372.00p 379.75p 372.00p 376.50p 795116
12/09/2007 379.75p 379.75p 373.50p 376.00p 1547651
11/09/2007 367.75p 380.00p 367.75p 377.75p 655006
10/09/2007 370.00p 375.75p 364.00p 367.75p 399423
07/09/2007 376.50p 376.50p 367.25p 370.75p 757150
06/09/2007 378.50p 378.50p 369.00p 372.25p 819236
05/09/2007 375.00p 379.75p 371.00p 373.00p 1333487
04/09/2007 385.00p 389.75p 379.75p 383.75p 1457357
03/09/2007 382.75p 394.50p 382.75p 390.50p 456921
31/08/2007 375.00p 384.00p 367.25p 380.50p 1292068
30/08/2007 380.00p 380.00p 370.25p 374.25p 790302
29/08/2007 365.00p 375.00p 365.00p 374.75p 493503
28/08/2007 377.25p 379.75p 367.00p 369.50p 1089031
24/08/2007 387.50p 391.00p 378.00p 378.75p 1094164
23/08/2007 403.25p 406.50p 388.50p 388.50p 1505514
22/08/2007 395.75p 403.00p 395.50p 397.50p 651337
21/08/2007 396.00p 396.00p 389.00p 390.00p 772619
20/08/2007 389.00p 401.75p 389.00p 393.25p 594202
17/08/2007 374.75p 400.50p 373.75p 399.25p 1382429
16/08/2007 371.00p 386.50p 371.00p 380.50p 1029440
15/08/2007 372.50p 390.25p 372.00p 385.25p 652290
14/08/2007 385.00p 391.00p 377.00p 377.00p 1121194
13/08/2007 410.00p 410.00p 382.00p 384.75p 3224120
10/08/2007 414.00p 418.00p 392.00p 405.00p 3086165
09/08/2007 405.00p 431.75p 402.50p 425.00p 3587462
08/08/2007 391.00p 409.50p 386.00p 402.50p 2450591
07/08/2007 371.50p 392.50p 364.50p 385.00p 2136277
06/08/2007 372.00p 374.25p 359.75p 362.25p 950981
03/08/2007 375.00p 381.75p 374.00p 377.75p 1075444
02/08/2007 374.00p 388.50p 374.00p 375.00p 1177329
01/08/2007 386.25p 397.00p 369.75p 374.00p 2737723
31/07/2007 414.00p 422.75p 409.00p 422.50p 1029155
30/07/2007 415.00p 418.00p 406.25p 410.75p 763345
27/07/2007 415.75p 418.75p 408.50p 412.00p 1120574
26/07/2007 435.50p 439.75p 414.25p 417.50p 926937
25/07/2007 439.00p 444.75p 433.25p 435.00p 786063
24/07/2007 452.00p 456.00p 439.25p 448.75p 466276
23/07/2007 455.00p 457.50p 442.50p 454.50p 824838
20/07/2007 454.75p 464.25p 451.25p 461.75p 636764
19/07/2007 445.00p 454.50p 443.25p 450.50p 681597
18/07/2007 430.00p 449.00p 430.00p 444.00p 756481
17/07/2007 430.00p 438.75p 430.00p 438.75p 328691
16/07/2007 440.00p 442.00p 430.75p 433.50p 417089
13/07/2007 435.00p 440.00p 430.50p 436.75p 912334
12/07/2007 428.75p 434.25p 428.75p 430.00p 1544129
11/07/2007 429.00p 435.00p 420.50p 430.00p 739625
10/07/2007 426.00p 431.75p 426.00p 430.00p 584946
09/07/2007 425.75p 429.75p 422.75p 428.50p 294307
06/07/2007 434.00p 434.00p 422.75p 427.00p 613221
05/07/2007 432.00p 433.75p 425.00p 429.75p 1066331
04/07/2007 422.25p 430.50p 422.25p 428.75p 345631
03/07/2007 418.50p 430.00p 411.75p 424.25p 1992115
02/07/2007 414.00p 418.00p 411.50p 414.50p 590309
29/06/2007 419.00p 422.00p 414.50p 415.25p 956844
28/06/2007 422.00p 428.50p 419.25p 422.00p 689478
27/06/2007 421.75p 430.00p 414.50p 419.00p 735983
26/06/2007 425.00p 433.50p 425.00p 430.00p 1092632
25/06/2007 422.00p 432.75p 422.00p 431.50p 863352
22/06/2007 430.00p 430.00p 417.50p 424.00p 961793
21/06/2007 430.00p 434.00p 420.00p 429.75p 715222
20/06/2007 432.75p 438.25p 432.75p 434.50p 633192
19/06/2007 435.25p 438.75p 430.00p 432.75p 1231436
18/06/2007 437.00p 442.00p 435.25p 439.25p 1211828
15/06/2007 437.00p 442.00p 433.50p 441.25p 958590
14/06/2007 440.00p 440.50p 433.00p 437.00p 336533
13/06/2007 428.00p 438.75p 425.25p 433.00p 661151
12/06/2007 423.00p 437.25p 423.00p 433.50p 1424596
11/06/2007 435.00p 435.00p 423.25p 423.75p 684366
08/06/2007 426.75p 433.25p 425.00p 427.00p 425127
07/06/2007 443.00p 443.00p 425.00p 430.00p 1002095
06/06/2007 452.00p 452.00p 435.00p 437.00p 532918
05/06/2007 450.00p 453.50p 446.75p 447.75p 481306
04/06/2007 455.75p 461.75p 447.25p 451.75p 512456
01/06/2007 460.00p 466.50p 441.25p 460.00p 808180
31/05/2007 480.00p 480.00p 460.25p 461.75p 2175767
30/05/2007 472.75p 480.00p 472.75p 478.75p 874331
29/05/2007 476.25p 479.75p 474.00p 477.75p 587719
25/05/2007 483.25p 483.50p 475.00p 478.00p 844830
24/05/2007 482.75p 486.75p 479.50p 483.50p 1168233
23/05/2007 468.25p 488.00p 468.25p 487.00p 1017018
22/05/2007 469.00p 470.00p 460.50p 465.00p 806915

*Close Price adjusted for both dividends and splits