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
18/10/2005 469.25p 475.00p 464.00p 466.25p 686206
17/10/2005 472.25p 473.00p 467.25p 468.00p 197586
14/10/2005 471.00p 474.75p 468.00p 472.25p 2354982
13/10/2005 482.00p 486.25p 464.75p 470.00p 988023
12/10/2005 475.00p 487.75p 479.00p 482.00p 1054103
11/10/2005 445.00p 489.00p 442.00p 485.00p 2329997
10/10/2005 435.50p 445.00p 435.50p 445.00p 1078295
07/10/2005 438.00p 444.00p 433.25p 433.25p 457074
06/10/2005 440.00p 445.00p 434.50p 437.75p 686771
05/10/2005 453.00p 453.00p 441.00p 442.00p 480558
04/10/2005 428.00p 454.00p 427.00p 454.00p 916173
03/10/2005 429.50p 433.00p 428.00p 431.00p 252431
30/09/2005 428.00p 430.75p 423.75p 428.50p 201578
29/09/2005 421.00p 427.00p 420.00p 427.00p 348718
28/09/2005 421.25p 424.75p 420.00p 421.00p 309891
27/09/2005 420.50p 423.00p 419.25p 421.25p 543633
26/09/2005 418.25p 422.00p 418.00p 420.25p 436091
23/09/2005 418.00p 419.75p 417.00p 419.00p 214968
22/09/2005 418.50p 419.75p 416.25p 418.00p 795907
21/09/2005 414.75p 418.25p 414.75p 417.50p 545321
20/09/2005 402.50p 418.75p 405.50p 418.50p 1827276
19/09/2005 406.25p 408.25p 402.00p 405.50p 882361
16/09/2005 404.00p 406.75p 401.00p 406.00p 1712466
15/09/2005 398.00p 404.00p 395.00p 404.00p 1156058
14/09/2005 393.50p 399.00p 391.00p 399.00p 1939521
13/09/2005 390.00p 397.75p 387.00p 391.00p 449797
12/09/2005 390.00p 393.00p 386.75p 392.00p 719930
09/09/2005 391.75p 391.75p 385.00p 389.00p 391158
08/09/2005 389.75p 390.00p 386.50p 386.50p 500502
07/09/2005 392.00p 398.25p 388.25p 390.00p 238195
06/09/2005 397.75p 400.00p 395.25p 398.25p 1297936
05/09/2005 397.75p 400.00p 395.50p 399.00p 97758
02/09/2005 402.50p 401.25p 393.75p 400.00p 649863
01/09/2005 401.00p 402.50p 396.00p 401.75p 671764
31/08/2005 401.00p 402.50p 396.00p 396.00p 105233
30/08/2005 398.00p 404.75p 397.75p 397.75p 5052501
29/08/2005 399.00p 399.00p 399.00p 399.00p 0
26/08/2005 391.25p 401.50p 391.25p 399.00p 1464723
25/08/2005 390.00p 397.25p 389.75p 395.75p 182199
24/08/2005 390.00p 391.75p 385.75p 389.75p 139577
23/08/2005 393.50p 393.50p 385.00p 389.50p 108716
22/08/2005 390.00p 392.75p 385.00p 388.75p 210582
19/08/2005 387.25p 393.50p 383.00p 392.50p 181856
18/08/2005 395.50p 397.00p 385.00p 386.00p 130768
17/08/2005 397.50p 399.75p 392.00p 392.00p 207975
16/08/2005 405.00p 407.25p 395.50p 395.50p 1043938
15/08/2005 404.00p 411.25p 402.00p 407.25p 88600
12/08/2005 405.00p 411.25p 403.50p 411.25p 465792
11/08/2005 406.00p 408.00p 400.50p 408.00p 254210
10/08/2005 405.50p 409.75p 403.00p 408.00p 153313
09/08/2005 406.50p 406.50p 400.00p 405.00p 192781
08/08/2005 406.50p 408.00p 400.00p 400.00p 144678
05/08/2005 400.25p 409.25p 401.25p 402.50p 140199
04/08/2005 408.25p 411.50p 404.75p 411.00p 326681
03/08/2005 408.50p 412.00p 405.00p 405.00p 200846
02/08/2005 405.25p 413.50p 405.25p 412.00p 762307
01/08/2005 404.75p 410.75p 401.75p 406.50p 312619
29/07/2005 417.00p 419.50p 403.50p 403.50p 670584
28/07/2005 409.25p 423.00p 406.00p 419.50p 833290
27/07/2005 400.00p 413.00p 394.00p 413.00p 1797480
26/07/2005 367.75p 401.00p 363.25p 399.00p 2521767
25/07/2005 376.75p 376.75p 369.50p 372.25p 397455
22/07/2005 373.00p 375.75p 369.25p 374.00p 320785
21/07/2005 373.00p 377.25p 369.00p 375.50p 316235
20/07/2005 371.50p 374.00p 367.25p 369.00p 593321
19/07/2005 369.00p 374.00p 368.50p 374.00p 221259
18/07/2005 370.00p 375.00p 368.00p 371.50p 354198
15/07/2005 379.75p 380.00p 370.00p 370.00p 646089
14/07/2005 387.75p 388.00p 376.75p 378.75p 503317
13/07/2005 390.00p 391.50p 385.00p 385.00p 361817
12/07/2005 387.50p 394.25p 386.00p 386.00p 539871
11/07/2005 393.25p 396.00p 386.00p 388.00p 453644
08/07/2005 384.50p 401.50p 381.50p 392.25p 736337
07/07/2005 391.00p 392.00p 370.50p 384.75p 421507
06/07/2005 382.25p 403.00p 382.25p 389.75p 992874
05/07/2005 376.25p 383.75p 378.25p 380.25p 353546
04/07/2005 375.00p 381.25p 375.00p 379.00p 216157
01/07/2005 372.75p 380.00p 371.50p 379.00p 662942
30/06/2005 369.75p 375.00p 369.75p 374.75p 271707
29/06/2005 366.75p 373.75p 365.50p 371.75p 479908
28/06/2005 360.50p 368.50p 362.25p 365.25p 400964
27/06/2005 368.25p 369.75p 360.75p 362.50p 203740
24/06/2005 370.50p 373.00p 367.00p 367.75p 306829
23/06/2005 363.00p 373.00p 361.00p 373.00p 527220
22/06/2005 380.25p 380.25p 358.00p 364.50p 3732106
21/06/2005 384.00p 387.25p 378.25p 379.25p 473641
20/06/2005 376.50p 392.00p 371.25p 385.00p 1418341
17/06/2005 365.00p 379.75p 365.00p 377.75p 918607
16/06/2005 364.00p 370.00p 364.00p 367.25p 1142256
15/06/2005 367.50p 367.50p 360.25p 364.25p 726729
14/06/2005 363.25p 368.00p 362.00p 364.25p 216894
13/06/2005 360.75p 366.75p 360.00p 366.75p 833978
10/06/2005 362.50p 365.00p 356.00p 362.25p 798492
09/06/2005 364.00p 366.25p 360.00p 365.00p 1184312
08/06/2005 352.00p 365.00p 353.00p 363.00p 932073
07/06/2005 355.00p 358.00p 353.50p 355.25p 371942
06/06/2005 352.50p 356.25p 351.25p 354.00p 215003
03/06/2005 354.00p 358.00p 350.25p 353.00p 608313
02/06/2005 354.00p 355.00p 351.00p 352.00p 683012
01/06/2005 349.75p 358.00p 349.50p 355.00p 1427559
31/05/2005 346.50p 353.00p 344.75p 350.00p 1295344
27/05/2005 350.00p 350.00p 343.00p 344.75p 807256
26/05/2005 343.25p 348.00p 341.25p 348.00p 947748
25/05/2005 339.50p 345.50p 339.00p 343.25p 1154798
24/05/2005 345.25p 346.75p 338.50p 341.25p 340803
23/05/2005 340.50p 346.50p 339.50p 345.25p 831325
20/05/2005 342.25p 343.25p 340.00p 340.00p 2227663
19/05/2005 341.00p 343.00p 338.00p 340.00p 1730511
18/05/2005 341.25p 341.25p 337.00p 338.25p 690249
17/05/2005 338.50p 341.00p 336.00p 339.00p 553941
16/05/2005 340.00p 340.75p 335.00p 337.00p 1937245
13/05/2005 338.75p 345.00p 335.25p 335.25p 402086
12/05/2005 344.00p 344.00p 338.00p 343.00p 677104
11/05/2005 335.50p 342.50p 335.00p 342.50p 540093
10/05/2005 350.00p 348.50p 336.50p 338.00p 1450878
09/05/2005 350.00p 354.00p 342.50p 348.50p 1202771
06/05/2005 349.25p 354.00p 348.00p 354.00p 1265470
05/05/2005 348.00p 353.25p 344.00p 350.00p 502670
04/05/2005 344.00p 347.00p 340.25p 344.00p 404140
03/05/2005 343.25p 345.00p 339.50p 342.25p 866746
29/04/2005 335.25p 342.00p 333.00p 341.50p 1521970
28/04/2005 360.00p 358.25p 333.00p 338.00p 2674911
27/04/2005 361.75p 367.00p 355.00p 358.25p 531783
26/04/2005 374.00p 374.00p 360.00p 367.00p 945444
25/04/2005 374.00p 377.00p 372.00p 377.00p 663356
22/04/2005 380.00p 379.00p 371.00p 374.50p 231248
21/04/2005 375.00p 379.00p 372.00p 379.00p 121371
20/04/2005 376.00p 376.00p 372.00p 372.00p 240088
19/04/2005 372.50p 380.00p 368.25p 373.50p 358345
18/04/2005 370.00p 377.00p 368.25p 370.00p 280268
15/04/2005 382.00p 387.50p 377.50p 377.50p 311964
14/04/2005 396.00p 396.75p 385.00p 385.00p 1208759
13/04/2005 400.50p 400.50p 395.50p 395.50p 630374
12/04/2005 398.00p 400.00p 396.50p 397.00p 237967
11/04/2005 397.25p 399.25p 391.50p 399.00p 406648
08/04/2005 398.00p 397.75p 394.00p 396.00p 1204615
07/04/2005 395.00p 399.75p 390.50p 395.50p 2725138
06/04/2005 396.00p 398.75p 390.00p 398.50p 1134205
05/04/2005 382.00p 400.00p 380.75p 395.00p 1161694
04/04/2005 382.50p 384.75p 377.75p 383.50p 353896
01/04/2005 380.50p 385.00p 378.00p 385.00p 728941
31/03/2005 384.00p 384.75p 380.00p 383.00p 604901
30/03/2005 375.75p 385.00p 375.75p 380.75p 508999
29/03/2005 378.00p 384.75p 376.25p 378.50p 232480
24/03/2005 379.25p 388.00p 375.75p 378.25p 305170
23/03/2005 381.00p 388.00p 372.75p 379.25p 611410
22/03/2005 408.50p 412.50p 392.50p 393.75p 988111
21/03/2005 406.75p 424.00p 400.75p 408.25p 754335
18/03/2005 399.25p 407.75p 398.00p 400.75p 271050
17/03/2005 398.50p 404.00p 398.50p 400.00p 385459
16/03/2005 405.50p 408.25p 398.50p 398.75p 213333
15/03/2005 406.00p 406.75p 400.25p 403.25p 212800
14/03/2005 398.50p 405.00p 394.25p 403.00p 540395
11/03/2005 397.50p 398.25p 390.00p 397.25p 2397222
10/03/2005 397.50p 396.50p 392.00p 396.00p 706288
09/03/2005 395.00p 397.50p 390.00p 396.50p 658600
08/03/2005 392.25p 393.75p 385.25p 393.00p 916292
07/03/2005 387.50p 394.25p 378.25p 392.25p 482535
04/03/2005 380.50p 387.00p 378.75p 387.00p 393744
03/03/2005 375.50p 385.00p 374.75p 382.00p 1112898
02/03/2005 372.00p 377.00p 370.00p 375.50p 1291546
01/03/2005 374.75p 376.00p 370.00p 372.25p 724758
28/02/2005 370.00p 382.00p 365.00p 376.75p 3379346
25/02/2005 384.00p 384.00p 375.00p 382.00p 2407589
24/02/2005 381.00p 385.00p 376.00p 381.75p 343454
23/02/2005 385.00p 385.00p 378.00p 381.50p 492870
22/02/2005 386.50p 389.25p 383.00p 385.00p 201697
21/02/2005 391.00p 394.00p 380.00p 386.50p 378937
18/02/2005 390.00p 395.00p 387.00p 390.00p 174138
17/02/2005 386.00p 393.00p 385.00p 387.75p 461701
16/02/2005 387.50p 388.00p 384.75p 385.00p 864677
15/02/2005 386.00p 394.50p 385.25p 386.75p 204217
14/02/2005 387.50p 395.00p 385.00p 386.50p 164218
11/02/2005 390.50p 391.00p 382.00p 388.00p 967096
10/02/2005 384.75p 390.00p 384.75p 389.00p 239858
09/02/2005 385.50p 387.00p 384.50p 387.00p 341047
08/02/2005 382.50p 387.00p 382.50p 387.00p 861779
07/02/2005 383.50p 385.00p 382.00p 383.50p 156364
04/02/2005 384.00p 386.75p 380.00p 383.00p 692234
03/02/2005 382.00p 387.00p 380.00p 384.00p 277403
02/02/2005 379.00p 386.25p 380.00p 385.50p 484413
01/02/2005 373.00p 387.00p 368.00p 385.00p 899721
31/01/2005 367.00p 372.00p 364.25p 370.75p 290274
28/01/2005 367.50p 369.00p 364.00p 365.00p 275884
27/01/2005 365.00p 368.00p 363.25p 366.25p 1403326
26/01/2005 364.00p 365.00p 359.75p 365.00p 900912
25/01/2005 364.50p 366.00p 361.00p 362.00p 1809106
24/01/2005 367.50p 367.50p 362.00p 364.75p 1566081
21/01/2005 369.50p 370.00p 365.00p 365.00p 615460
20/01/2005 372.75p 375.50p 368.00p 370.00p 1312002
19/01/2005 381.00p 385.00p 371.00p 372.50p 257397
18/01/2005 382.50p 385.00p 377.00p 377.50p 347580
17/01/2005 386.00p 386.00p 379.00p 381.50p 342405
14/01/2005 383.25p 385.00p 381.00p 384.00p 203531
13/01/2005 384.50p 386.00p 381.75p 382.00p 321636
12/01/2005 384.00p 391.00p 382.00p 384.00p 825227
11/01/2005 383.50p 387.00p 380.00p 380.00p 291725
10/01/2005 382.50p 385.00p 380.50p 380.50p 279050
07/01/2005 384.50p 387.00p 381.00p 381.75p 402620
06/01/2005 392.00p 392.00p 378.00p 381.00p 487787

*Close Price adjusted for both dividends and splits