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
03/08/2006 361.00p 361.50p 355.00p 359.50p 658422
02/08/2006 359.75p 361.00p 351.25p 360.75p 455168
01/08/2006 367.75p 367.75p 352.00p 357.00p 1184534
31/07/2006 359.50p 373.25p 359.50p 369.50p 481027
28/07/2006 359.25p 368.00p 356.50p 364.25p 400944
27/07/2006 360.00p 367.75p 357.00p 367.75p 934483
26/07/2006 357.00p 359.00p 353.00p 357.00p 1590932
25/07/2006 351.50p 365.00p 350.75p 359.00p 734161
24/07/2006 343.75p 353.25p 342.00p 352.00p 1620651
21/07/2006 340.00p 344.00p 340.00p 342.50p 345341
20/07/2006 348.25p 352.00p 341.75p 342.00p 425257
19/07/2006 339.00p 346.75p 336.25p 346.75p 534891
18/07/2006 332.50p 337.50p 332.50p 334.25p 1168896
17/07/2006 340.00p 345.75p 333.25p 334.00p 2058260
14/07/2006 344.75p 350.00p 342.50p 347.25p 1381349
13/07/2006 388.00p 389.50p 326.50p 350.00p 4196337
12/07/2006 401.50p 401.50p 388.00p 389.50p 1474943
11/07/2006 399.00p 404.50p 399.00p 401.00p 696434
10/07/2006 401.50p 405.00p 396.25p 400.50p 733749
07/07/2006 405.00p 408.50p 400.75p 403.50p 955438
06/07/2006 410.00p 413.25p 408.00p 410.00p 1031659
05/07/2006 401.00p 409.75p 401.00p 408.00p 1047639
04/07/2006 399.00p 407.00p 394.75p 407.00p 2695138
03/07/2006 379.50p 407.75p 377.50p 400.50p 2500969
30/06/2006 379.75p 379.75p 372.00p 372.00p 394053
29/06/2006 367.25p 376.00p 360.75p 372.75p 612460
28/06/2006 354.00p 364.25p 354.00p 364.00p 619850
27/06/2006 357.75p 364.00p 352.50p 361.75p 672764
26/06/2006 352.00p 356.75p 352.00p 354.25p 455837
23/06/2006 351.00p 358.75p 351.00p 353.25p 215467
22/06/2006 364.00p 364.00p 351.50p 355.75p 385180
21/06/2006 353.00p 361.50p 352.25p 358.75p 353052
20/06/2006 355.00p 361.00p 353.00p 360.25p 425913
19/06/2006 367.25p 370.00p 356.00p 359.25p 461915
16/06/2006 371.50p 374.00p 359.50p 362.00p 1028143
15/06/2006 347.25p 416.00p 347.25p 366.25p 3831244
14/06/2006 324.00p 347.00p 321.50p 345.00p 1393711
13/06/2006 333.00p 333.50p 318.75p 321.50p 545514
12/06/2006 340.00p 343.75p 335.50p 335.75p 1491790
09/06/2006 340.50p 352.25p 340.25p 343.00p 1415121
08/06/2006 340.00p 342.25p 334.25p 335.50p 1158009
07/06/2006 351.75p 351.75p 342.25p 345.25p 592993
06/06/2006 352.00p 353.25p 342.50p 343.50p 909821
05/06/2006 350.50p 359.50p 350.00p 351.50p 1070273
02/06/2006 356.00p 360.50p 351.25p 355.00p 1739948
01/06/2006 353.00p 359.75p 352.50p 354.25p 2034220
31/05/2006 353.50p 360.50p 353.50p 357.00p 1246579
30/05/2006 361.50p 367.50p 354.00p 354.00p 701886
26/05/2006 362.00p 367.50p 361.75p 365.25p 1120723
25/05/2006 346.50p 360.25p 346.50p 359.75p 820939
24/05/2006 357.00p 357.00p 342.00p 347.00p 1453093
23/05/2006 350.00p 360.50p 346.25p 358.25p 1542009
22/05/2006 352.50p 357.75p 345.75p 346.25p 2330615
19/05/2006 352.00p 360.00p 351.75p 357.75p 1293756
18/05/2006 370.00p 370.00p 351.75p 354.50p 1781349
17/05/2006 371.00p 373.25p 368.00p 368.50p 2769593
16/05/2006 366.00p 373.00p 365.25p 371.50p 2266201
15/05/2006 379.50p 379.50p 366.00p 367.50p 2517786
12/05/2006 380.75p 385.50p 380.25p 381.50p 1709522
11/05/2006 381.50p 386.00p 380.25p 385.25p 1370831
10/05/2006 380.00p 382.00p 375.00p 381.00p 1753735
09/05/2006 382.50p 387.50p 382.25p 383.00p 548910
08/05/2006 387.00p 387.00p 382.00p 383.50p 580767
05/05/2006 376.00p 384.50p 376.00p 383.25p 1053433
04/05/2006 382.00p 384.00p 376.25p 379.00p 1493764
03/05/2006 382.25p 384.00p 377.25p 381.00p 2548767
02/05/2006 382.75p 384.75p 381.00p 383.00p 2758893
28/04/2006 379.00p 383.00p 377.50p 382.00p 2104538
27/04/2006 374.25p 383.25p 374.25p 382.50p 2348718
26/04/2006 373.75p 377.25p 373.50p 376.00p 1837609
25/04/2006 370.50p 377.50p 370.50p 375.25p 1239135
24/04/2006 371.25p 376.50p 371.25p 373.00p 1187268
21/04/2006 370.00p 375.25p 370.00p 372.75p 1929563
20/04/2006 354.00p 371.25p 352.50p 370.75p 3479670
19/04/2006 347.00p 354.25p 340.50p 352.75p 2502135
18/04/2006 345.00p 345.75p 342.00p 344.25p 1279899
13/04/2006 343.00p 343.50p 340.00p 342.00p 1693168
12/04/2006 344.00p 347.00p 337.50p 340.75p 2250854
11/04/2006 347.00p 348.00p 342.00p 345.75p 633286
10/04/2006 354.00p 354.50p 348.00p 348.50p 766452
07/04/2006 357.00p 360.00p 351.50p 354.00p 1847301
06/04/2006 363.75p 363.75p 355.75p 360.00p 862917
05/04/2006 360.50p 365.00p 359.25p 363.00p 1668580
04/04/2006 365.00p 367.75p 360.00p 362.50p 2136368
03/04/2006 364.00p 368.00p 363.25p 365.00p 3287507
31/03/2006 359.50p 364.75p 357.75p 362.00p 578265
30/03/2006 365.00p 370.00p 357.50p 362.75p 1014392
29/03/2006 370.00p 370.00p 360.00p 363.75p 1704598
28/03/2006 378.50p 380.00p 375.50p 378.25p 1323817
27/03/2006 377.50p 377.50p 373.00p 376.25p 1306785
24/03/2006 373.00p 378.50p 371.25p 378.00p 1891374
23/03/2006 358.75p 372.50p 357.00p 371.25p 2560505
22/03/2006 361.00p 361.00p 357.00p 359.00p 1107048
21/03/2006 365.00p 365.75p 360.50p 363.50p 1363382
20/03/2006 369.00p 370.00p 363.75p 365.00p 1235396
17/03/2006 367.50p 378.00p 362.00p 369.00p 4178243
16/03/2006 366.00p 366.00p 361.00p 362.00p 791903
15/03/2006 365.00p 365.00p 357.50p 361.50p 1594858
14/03/2006 363.50p 367.00p 360.00p 363.50p 1768972
13/03/2006 371.50p 371.50p 362.50p 366.50p 1671508
10/03/2006 372.50p 374.50p 365.50p 365.50p 576214
09/03/2006 379.50p 379.50p 365.50p 374.00p 1435396
08/03/2006 383.00p 389.50p 370.00p 375.00p 1981647
07/03/2006 409.00p 412.00p 375.00p 375.00p 5187409
06/03/2006 476.00p 476.50p 445.00p 445.00p 3064200
03/03/2006 482.00p 482.00p 475.50p 476.50p 767960
02/03/2006 476.50p 477.50p 475.00p 476.50p 1055350
01/03/2006 470.00p 482.50p 469.50p 476.50p 492267
28/02/2006 468.00p 475.00p 467.50p 470.50p 1140684
27/02/2006 465.00p 475.00p 464.50p 472.00p 432296
24/02/2006 467.50p 467.50p 457.50p 463.00p 316546
23/02/2006 466.00p 469.00p 465.50p 468.00p 204228
22/02/2006 466.50p 467.00p 461.00p 466.00p 150087
21/02/2006 468.00p 469.00p 463.00p 467.00p 194256
20/02/2006 470.50p 470.50p 465.00p 469.00p 180946
17/02/2006 469.00p 475.00p 468.00p 470.00p 1051521
16/02/2006 468.00p 471.00p 466.00p 467.00p 160615
15/02/2006 472.50p 472.50p 462.50p 469.50p 1059318
14/02/2006 456.00p 474.00p 456.00p 472.50p 1775063
13/02/2006 454.50p 459.00p 447.00p 453.00p 615834
10/02/2006 447.00p 454.00p 447.00p 449.00p 98635
09/02/2006 439.00p 455.00p 434.00p 451.00p 2143019
08/02/2006 438.50p 439.00p 433.00p 434.00p 415937
07/02/2006 439.50p 442.00p 437.00p 438.50p 692209
06/02/2006 435.00p 444.50p 435.00p 439.00p 1203714
03/02/2006 440.00p 442.00p 434.50p 434.50p 876420
02/02/2006 452.00p 453.00p 440.00p 440.50p 1074342
01/02/2006 460.00p 460.00p 452.00p 455.00p 649782
31/01/2006 455.00p 463.00p 455.50p 458.00p 231120
30/01/2006 462.50p 464.00p 456.50p 459.00p 414025
27/01/2006 462.00p 467.00p 459.00p 466.50p 851778
26/01/2006 457.00p 459.50p 453.00p 458.00p 1466402
25/01/2006 454.00p 462.50p 448.00p 453.50p 996204
24/01/2006 458.00p 458.50p 450.50p 451.50p 1186854
23/01/2006 465.00p 465.00p 457.00p 457.50p 356793
20/01/2006 470.00p 470.00p 465.00p 466.50p 493344
19/01/2006 468.00p 475.00p 464.50p 467.50p 593767
18/01/2006 464.00p 467.50p 456.00p 462.50p 426149
17/01/2006 472.50p 473.00p 465.50p 467.00p 1556850
16/01/2006 473.50p 477.00p 470.00p 472.00p 802512
13/01/2006 481.50p 485.00p 471.00p 475.00p 2430993
12/01/2006 494.00p 494.00p 481.00p 481.00p 2080996
11/01/2006 503.00p 504.00p 492.00p 493.00p 1217444
10/01/2006 505.00p 512.00p 497.00p 498.00p 1085169
09/01/2006 503.50p 513.00p 503.50p 513.00p 2635296
06/01/2006 506.00p 510.50p 502.00p 505.50p 784528
05/01/2006 514.00p 519.00p 507.00p 507.00p 775829
04/01/2006 510.00p 517.00p 502.50p 514.00p 1107004
03/01/2006 500.00p 505.50p 487.00p 505.50p 796667
30/12/2005 498.00p 502.00p 497.00p 499.00p 93943
29/12/2005 503.00p 503.00p 498.50p 498.50p 163552
28/12/2005 502.00p 504.50p 488.50p 501.00p 253159
23/12/2005 505.00p 505.00p 499.00p 500.50p 144046
22/12/2005 498.00p 505.00p 497.50p 501.00p 836180
21/12/2005 504.50p 510.00p 496.00p 499.00p 1353456
20/12/2005 483.50p 513.50p 474.00p 506.00p 901073
19/12/2005 490.00p 491.00p 484.00p 484.50p 338237
16/12/2005 493.00p 494.00p 488.00p 494.00p 391865
15/12/2005 488.25p 494.00p 487.25p 493.00p 701515
14/12/2005 487.00p 494.75p 487.00p 489.00p 281884
13/12/2005 495.00p 495.00p 487.00p 488.75p 160724
12/12/2005 496.00p 496.00p 485.00p 493.25p 232268
09/12/2005 500.00p 504.00p 487.00p 490.00p 712815
08/12/2005 506.50p 506.50p 495.25p 497.50p 1433821
07/12/2005 491.75p 511.75p 485.75p 506.50p 776082
06/12/2005 487.00p 491.75p 484.50p 491.75p 319189
05/12/2005 483.75p 489.00p 483.25p 489.00p 754503
02/12/2005 472.25p 485.00p 475.25p 483.75p 566947
01/12/2005 489.75p 489.75p 470.00p 481.25p 1843703
30/11/2005 486.00p 492.00p 481.00p 490.00p 747272
29/11/2005 480.00p 490.00p 480.75p 481.50p 336398
28/11/2005 482.50p 489.00p 478.75p 480.00p 1317010
25/11/2005 484.25p 486.50p 478.50p 483.50p 242631
24/11/2005 476.50p 486.50p 475.00p 484.25p 177804
23/11/2005 486.00p 486.50p 475.00p 477.75p 326697
22/11/2005 482.25p 490.00p 475.75p 487.75p 1069337
21/11/2005 481.50p 489.00p 481.50p 483.50p 304551
18/11/2005 470.50p 484.00p 470.00p 481.00p 1868385
17/11/2005 464.25p 470.00p 462.50p 467.00p 1514900
16/11/2005 461.00p 468.00p 463.00p 466.00p 413121
15/11/2005 462.50p 468.00p 462.75p 468.00p 1142347
14/11/2005 469.50p 469.50p 463.00p 465.50p 410701
11/11/2005 456.00p 470.00p 461.25p 470.00p 525448
10/11/2005 466.00p 469.50p 461.00p 464.50p 284309
09/11/2005 468.00p 469.25p 458.50p 465.00p 521582
08/11/2005 475.25p 475.25p 461.75p 462.00p 1803150
07/11/2005 478.50p 479.00p 469.25p 475.50p 366494
04/11/2005 466.50p 479.75p 466.50p 479.75p 1018814
03/11/2005 469.50p 479.25p 466.00p 470.00p 1571287
02/11/2005 467.00p 477.50p 464.00p 469.50p 908693
01/11/2005 476.25p 477.00p 460.00p 467.75p 800256
31/10/2005 465.00p 490.75p 462.25p 477.00p 1059456
28/10/2005 464.75p 465.25p 460.25p 464.00p 488544
27/10/2005 463.25p 465.50p 459.00p 465.50p 549633
26/10/2005 459.50p 465.00p 456.00p 463.25p 1335095
25/10/2005 460.50p 464.00p 458.00p 459.75p 673945
24/10/2005 458.25p 461.50p 456.25p 461.50p 605497
21/10/2005 455.00p 462.00p 452.75p 462.00p 594031
20/10/2005 462.00p 465.75p 455.00p 456.00p 472416
19/10/2005 465.75p 465.75p 455.00p 459.00p 759271

*Close Price adjusted for both dividends and splits