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
31/01/2001 430.50p 430.50p 430.50p 430.50p 846565
30/01/2001 432.00p 432.00p 432.00p 432.00p 294477
29/01/2001 433.00p 433.00p 433.00p 433.00p 176209
26/01/2001 430.00p 430.00p 430.00p 430.00p 307843
25/01/2001 421.00p 421.00p 421.00p 421.00p 55149
24/01/2001 417.00p 417.00p 417.00p 417.00p 157275
23/01/2001 418.00p 418.00p 418.00p 418.00p 68627
22/01/2001 418.00p 418.00p 418.00p 418.00p 34185
19/01/2001 422.50p 422.50p 422.50p 422.50p 142560
18/01/2001 431.50p 431.50p 431.50p 431.50p 286966
17/01/2001 421.00p 421.00p 421.00p 421.00p 624099
16/01/2001 406.00p 406.00p 406.00p 406.00p 806956
15/01/2001 414.50p 414.50p 414.50p 414.50p 368821
12/01/2001 418.00p 418.00p 418.00p 418.00p 376460
11/01/2001 422.50p 422.50p 422.50p 422.50p 65110
10/01/2001 422.50p 422.50p 422.50p 422.50p 546699
09/01/2001 427.00p 427.00p 427.00p 427.00p 162882
08/01/2001 438.50p 438.50p 438.50p 438.50p 246885
05/01/2001 460.50p 460.50p 460.50p 460.50p 202844
04/01/2001 463.50p 463.50p 463.50p 463.50p 516153
03/01/2001 474.00p 474.00p 474.00p 474.00p 50923
02/01/2001 482.50p 482.50p 482.50p 482.50p 35337
29/12/2000 483.50p 483.50p 483.50p 483.50p 303824
28/12/2000 485.50p 485.50p 485.50p 485.50p 145746
27/12/2000 494.00p 494.00p 494.00p 494.00p 128700
22/12/2000 494.50p 494.50p 494.50p 494.50p 259547
21/12/2000 494.50p 494.50p 494.50p 494.50p 95436
20/12/2000 496.00p 496.00p 496.00p 496.00p 111653
19/12/2000 496.00p 496.00p 496.00p 496.00p 150750
18/12/2000 490.00p 490.00p 490.00p 490.00p 479897
15/12/2000 489.50p 489.50p 489.50p 489.50p 101203
14/12/2000 490.50p 490.50p 490.50p 490.50p 191668
13/12/2000 492.50p 492.50p 492.50p 492.50p 53944
12/12/2000 493.00p 493.00p 493.00p 493.00p 3449226
11/12/2000 476.00p 476.00p 476.00p 476.00p 39011
08/12/2000 472.50p 472.50p 472.50p 472.50p 222785
07/12/2000 473.00p 473.00p 473.00p 473.00p 207994
06/12/2000 473.50p 473.50p 473.50p 473.50p 578199
05/12/2000 492.50p 492.50p 492.50p 492.50p 665555
04/12/2000 468.50p 468.50p 468.50p 468.50p 273035
01/12/2000 461.00p 461.00p 461.00p 461.00p 250479
30/11/2000 456.00p 456.00p 456.00p 456.00p 248154
29/11/2000 454.00p 454.00p 454.00p 454.00p 297048
28/11/2000 454.00p 454.00p 454.00p 454.00p 384443
27/11/2000 453.50p 453.50p 453.50p 453.50p 105487
24/11/2000 449.50p 449.50p 449.50p 449.50p 312964
23/11/2000 435.00p 435.00p 435.00p 435.00p 394103
22/11/2000 422.50p 422.50p 422.50p 422.50p 88364
21/11/2000 420.00p 420.00p 420.00p 420.00p 868884
20/11/2000 419.00p 419.00p 419.00p 419.00p 592124
17/11/2000 415.00p 415.00p 415.00p 415.00p 521548
16/11/2000 399.50p 399.50p 399.50p 399.50p 177617
15/11/2000 391.50p 391.50p 391.50p 391.50p 79226
14/11/2000 391.00p 391.00p 391.00p 391.00p 270751
13/11/2000 387.50p 387.50p 387.50p 387.50p 167840
10/11/2000 389.00p 389.00p 389.00p 389.00p 3954
09/11/2000 389.00p 389.00p 389.00p 389.00p 100338
08/11/2000 394.00p 394.00p 394.00p 394.00p 85700
07/11/2000 389.00p 389.00p 389.00p 389.00p 42442
06/11/2000 387.50p 387.50p 387.50p 387.50p 24963
03/11/2000 379.50p 379.50p 379.50p 379.50p 9230
02/11/2000 379.00p 379.00p 379.00p 379.00p 371496
01/11/2000 370.00p 370.00p 370.00p 370.00p 506728
31/10/2000 369.00p 369.00p 369.00p 369.00p 96275
30/10/2000 367.50p 367.50p 367.50p 367.50p 154294
27/10/2000 367.50p 367.50p 367.50p 367.50p 171084
26/10/2000 371.00p 371.00p 371.00p 371.00p 31300
25/10/2000 373.00p 373.00p 373.00p 373.00p 200869
24/10/2000 373.50p 373.50p 373.50p 373.50p 209566
23/10/2000 373.50p 373.50p 373.50p 373.50p 113686
20/10/2000 373.50p 373.50p 373.50p 373.50p 62207
19/10/2000 373.50p 373.50p 373.50p 373.50p 464822
18/10/2000 373.50p 373.50p 373.50p 373.50p 96242
17/10/2000 374.50p 374.50p 374.50p 374.50p 744760
16/10/2000 375.00p 375.00p 375.00p 375.00p 53226
13/10/2000 375.00p 375.00p 375.00p 375.00p 460175
12/10/2000 383.00p 383.00p 383.00p 383.00p 72692
11/10/2000 383.50p 383.50p 383.50p 383.50p 17574
10/10/2000 383.50p 383.50p 383.50p 383.50p 130308
09/10/2000 382.50p 382.50p 382.50p 382.50p 24395
06/10/2000 382.50p 382.50p 382.50p 382.50p 113612
05/10/2000 379.50p 379.50p 379.50p 379.50p 2144312
04/10/2000 378.50p 378.50p 378.50p 378.50p 687251
03/10/2000 377.50p 377.50p 377.50p 377.50p 344833
02/10/2000 377.50p 377.50p 377.50p 377.50p 159499
29/09/2000 377.50p 377.50p 377.50p 377.50p 1651603
28/09/2000 373.50p 373.50p 373.50p 373.50p 67538
27/09/2000 373.50p 373.50p 373.50p 373.50p 81244
26/09/2000 372.50p 372.50p 372.50p 372.50p 369876
25/09/2000 371.50p 371.50p 371.50p 371.50p 237034
22/09/2000 370.00p 370.00p 370.00p 370.00p 36501
21/09/2000 368.50p 368.50p 368.50p 368.50p 1258609
20/09/2000 366.50p 366.50p 366.50p 366.50p 47218
19/09/2000 348.50p 348.50p 348.50p 348.50p 259994
18/09/2000 348.00p 348.00p 348.00p 348.00p 17500
15/09/2000 347.50p 347.50p 347.50p 347.50p 76260
14/09/2000 347.50p 347.50p 347.50p 347.50p 95735
13/09/2000 345.00p 345.00p 345.00p 345.00p 333271
12/09/2000 345.00p 345.00p 345.00p 345.00p 88995
11/09/2000 345.50p 345.50p 345.50p 345.50p 40576
08/09/2000 347.50p 347.50p 347.50p 347.50p 15062
07/09/2000 347.50p 347.50p 347.50p 347.50p 3250
06/09/2000 347.50p 347.50p 347.50p 347.50p 101433
05/09/2000 347.50p 347.50p 347.50p 347.50p 16727
04/09/2000 347.50p 347.50p 347.50p 347.50p 343695
01/09/2000 346.50p 346.50p 346.50p 346.50p 384200
31/08/2000 344.50p 344.50p 344.50p 344.50p 376733
30/08/2000 344.00p 344.00p 344.00p 344.00p 76631
29/08/2000 344.50p 344.50p 344.50p 344.50p 18152
25/08/2000 344.50p 344.50p 344.50p 344.50p 14479
24/08/2000 343.50p 343.50p 343.50p 343.50p 29604
23/08/2000 342.50p 342.50p 342.50p 342.50p 567023
22/08/2000 340.00p 340.00p 340.00p 340.00p 83156
21/08/2000 340.50p 340.50p 340.50p 340.50p 1164423
18/08/2000 342.00p 342.00p 342.00p 342.00p 200523
17/08/2000 344.50p 344.50p 344.50p 344.50p 609217
16/08/2000 347.00p 347.00p 347.00p 347.00p 270397
15/08/2000 347.00p 347.00p 347.00p 347.00p 434158
14/08/2000 347.00p 347.00p 347.00p 347.00p 402311
11/08/2000 345.00p 345.00p 345.00p 345.00p 1238817
10/08/2000 336.50p 336.50p 336.50p 336.50p 175575
09/08/2000 331.00p 331.00p 331.00p 331.00p 120976
08/08/2000 331.00p 331.00p 331.00p 331.00p 16414
07/08/2000 331.50p 331.50p 331.50p 331.50p 339608
04/08/2000 333.00p 333.00p 333.00p 333.00p 632362
03/08/2000 321.50p 321.50p 321.50p 321.50p 167243
02/08/2000 322.00p 322.00p 322.00p 322.00p 59754
01/08/2000 313.00p 313.00p 313.00p 313.00p 428631
31/07/2000 317.50p 317.50p 317.50p 317.50p 411092
28/07/2000 317.50p 317.50p 317.50p 317.50p 22400
27/07/2000 317.50p 317.50p 317.50p 317.50p 23289
26/07/2000 317.50p 317.50p 317.50p 317.50p 225690
25/07/2000 317.50p 317.50p 317.50p 317.50p 1000
24/07/2000 318.50p 318.50p 318.50p 318.50p 191095
21/07/2000 317.00p 317.00p 317.00p 317.00p 529530
20/07/2000 316.50p 316.50p 316.50p 316.50p 142626
19/07/2000 316.50p 316.50p 316.50p 316.50p 422573
18/07/2000 318.50p 318.50p 318.50p 318.50p 5445
17/07/2000 318.50p 318.50p 318.50p 318.50p 42452
14/07/2000 318.50p 318.50p 318.50p 318.50p 325268
13/07/2000 318.50p 318.50p 318.50p 318.50p 102121
12/07/2000 319.00p 319.00p 319.00p 319.00p 47953
11/07/2000 320.00p 320.00p 320.00p 320.00p 360387
10/07/2000 296.50p 296.50p 296.50p 296.50p 43735
07/07/2000 295.50p 295.50p 295.50p 295.50p 106600
06/07/2000 295.50p 295.50p 295.50p 295.50p 135366
05/07/2000 295.00p 295.00p 295.00p 295.00p 443438
04/07/2000 296.50p 296.50p 296.50p 296.50p 51873
03/07/2000 291.50p 291.50p 291.50p 291.50p 236646
30/06/2000 291.50p 291.50p 291.50p 291.50p 211921
29/06/2000 290.50p 290.50p 290.50p 290.50p 349345
28/06/2000 294.50p 294.50p 294.50p 294.50p 709077
27/06/2000 297.50p 297.50p 297.50p 297.50p 933752
26/06/2000 293.50p 293.50p 293.50p 293.50p 653467
23/06/2000 288.50p 288.50p 288.50p 288.50p 53418
22/06/2000 287.50p 287.50p 287.50p 287.50p 104478
21/06/2000 286.50p 286.50p 286.50p 286.50p 24897
20/06/2000 286.50p 286.50p 286.50p 286.50p 42489
19/06/2000 286.50p 286.50p 286.50p 286.50p 102388
16/06/2000 287.00p 287.00p 287.00p 287.00p 19748
15/06/2000 287.00p 287.00p 287.00p 287.00p 102111
14/06/2000 287.00p 287.00p 287.00p 287.00p 92654
13/06/2000 287.00p 287.00p 287.00p 287.00p 516088
12/06/2000 295.50p 295.50p 295.50p 295.50p 1011431
09/06/2000 285.50p 285.50p 285.50p 285.50p 906058
08/06/2000 281.50p 281.50p 281.50p 281.50p 160238
07/06/2000 281.50p 281.50p 281.50p 281.50p 10107
06/06/2000 281.50p 281.50p 281.50p 281.50p 199186
05/06/2000 281.50p 281.50p 281.50p 281.50p 788058
31/05/2000 276.00p 276.00p 276.00p 276.00p 338075
26/05/2000 272.00p 272.00p 272.00p 272.00p 117865
25/05/2000 268.50p 268.50p 268.50p 268.50p 118226
24/05/2000 261.50p 261.50p 261.50p 261.50p 38401
23/05/2000 257.50p 257.50p 257.50p 257.50p 31918
22/05/2000 257.50p 257.50p 257.50p 257.50p 14360
19/05/2000 255.00p 255.00p 255.00p 255.00p 110918
18/05/2000 254.50p 254.50p 254.50p 254.50p 17487
17/05/2000 252.50p 252.50p 252.50p 252.50p 35071
16/05/2000 251.50p 251.50p 251.50p 251.50p 7500
15/05/2000 249.50p 249.50p 249.50p 249.50p 285068
12/05/2000 245.00p 245.00p 245.00p 245.00p 204433
11/05/2000 245.50p 245.50p 245.50p 245.50p 17294
10/05/2000 237.50p 237.50p 237.50p 237.50p 64525
09/05/2000 237.50p 237.50p 237.50p 237.50p 24670
08/05/2000 237.50p 237.50p 237.50p 237.50p 38795
05/05/2000 237.50p 237.50p 237.50p 237.50p 1825
04/05/2000 236.00p 236.00p 236.00p 236.00p 898784
03/05/2000 234.00p 234.00p 234.00p 234.00p 91319
02/05/2000 231.50p 231.50p 231.50p 231.50p 326034
28/04/2000 229.00p 229.00p 229.00p 229.00p 74617
27/04/2000 227.50p 227.50p 227.50p 227.50p 36587
26/04/2000 227.50p 227.50p 227.50p 227.50p 2067606
25/04/2000 227.50p 227.50p 227.50p 227.50p 25750
20/04/2000 226.50p 226.50p 226.50p 226.50p 88737
19/04/2000 228.50p 228.50p 228.50p 228.50p 1279155
18/04/2000 222.50p 222.50p 222.50p 222.50p 106976
17/04/2000 217.50p 217.50p 217.50p 217.50p 104970
14/04/2000 227.50p 227.50p 227.50p 227.50p 177455
13/04/2000 226.50p 226.50p 226.50p 226.50p 35000
12/04/2000 230.50p 230.50p 230.50p 230.50p 455405

*Close Price adjusted for both dividends and splits