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
15/11/2016 973.50p 973.50p 947.50p 947.50p 107103
14/11/2016 968.50p 971.50p 952.00p 952.00p 116836
11/11/2016 960.50p 965.00p 957.16p 964.50p 81421
10/11/2016 956.00p 980.00p 944.50p 962.00p 195193
09/11/2016 957.00p 976.00p 953.50p 960.50p 229921
08/11/2016 1,023.00p 1,023.00p 977.00p 980.50p 99420
07/11/2016 1,034.00p 1,038.00p 1,015.00p 1,021.00p 102195
04/11/2016 1,070.00p 1,070.00p 1,015.00p 1,034.00p 63401
03/11/2016 1,028.00p 1,068.00p 1,025.00p 1,045.00p 123890
02/11/2016 999.50p 1,030.00p 999.50p 1,028.00p 54770
01/11/2016 1,003.00p 1,027.00p 1,003.00p 1,022.00p 71979
31/10/2016 1,019.00p 1,032.00p 1,013.00p 1,028.00p 61631
28/10/2016 1,026.00p 1,034.00p 1,006.00p 1,030.00p 81868
27/10/2016 1,039.00p 1,039.00p 1,022.00p 1,032.00p 86441
26/10/2016 1,043.00p 1,043.00p 1,024.00p 1,038.00p 102647
25/10/2016 1,038.00p 1,053.00p 1,037.00p 1,044.00p 71678
24/10/2016 1,042.00p 1,051.00p 1,041.45p 1,048.00p 69099
21/10/2016 1,045.00p 1,048.00p 1,037.00p 1,046.00p 65827
20/10/2016 1,037.00p 1,047.00p 1,030.00p 1,046.00p 87686
19/10/2016 1,050.00p 1,050.00p 1,028.00p 1,045.00p 79066
18/10/2016 1,035.00p 1,039.00p 1,015.00p 1,039.00p 98343
17/10/2016 1,003.00p 1,027.00p 1,003.00p 1,017.00p 96603
14/10/2016 1,017.00p 1,036.00p 1,016.00p 1,021.00p 45906
13/10/2016 1,013.00p 1,025.00p 1,012.40p 1,020.00p 79845
12/10/2016 1,023.00p 1,035.00p 1,017.00p 1,027.00p 65754
11/10/2016 1,023.00p 1,028.00p 1,001.00p 1,027.00p 152102
10/10/2016 996.50p 1,008.00p 987.46p 1,000.00p 111742
07/10/2016 984.00p 1,014.00p 984.00p 996.50p 106214
06/10/2016 1,027.00p 1,030.00p 1,005.00p 1,007.00p 101513
05/10/2016 1,036.00p 1,039.00p 1,011.00p 1,024.00p 48998
04/10/2016 1,033.00p 1,056.00p 1,024.00p 1,033.00p 128674
03/10/2016 993.00p 1,029.00p 983.71p 1,024.00p 64379
30/09/2016 1,030.00p 1,038.00p 1,000.00p 1,012.00p 113830
29/09/2016 1,037.00p 1,043.00p 1,020.00p 1,033.00p 93819
28/09/2016 1,007.00p 1,018.00p 1,007.00p 1,016.00p 30823
27/09/2016 1,003.00p 1,005.00p 996.00p 1,005.00p 88119
26/09/2016 1,013.00p 1,013.00p 988.00p 998.00p 46298
23/09/2016 1,013.00p 1,013.28p 1,001.00p 1,013.00p 38284
22/09/2016 1,024.00p 1,024.00p 1,009.00p 1,013.00p 69074
21/09/2016 1,023.00p 1,031.00p 1,012.00p 1,018.00p 103099
20/09/2016 999.50p 1,014.40p 999.50p 1,011.00p 119408
19/09/2016 1,010.00p 1,010.00p 995.00p 1,009.00p 61955
16/09/2016 1,003.00p 1,006.00p 989.20p 1,002.00p 434544
15/09/2016 980.50p 996.50p 979.70p 992.00p 85842
14/09/2016 994.00p 994.00p 983.00p 983.50p 41801
13/09/2016 996.00p 998.81p 979.50p 988.00p 127441
12/09/2016 978.00p 990.50p 963.75p 986.50p 79096
09/09/2016 980.50p 992.50p 977.50p 978.50p 57301
08/09/2016 977.00p 993.00p 977.00p 988.00p 75441
07/09/2016 993.00p 996.50p 975.50p 991.00p 104500
06/09/2016 999.50p 999.50p 970.00p 978.50p 76609
05/09/2016 1,004.00p 1,004.00p 975.00p 979.50p 43866
02/09/2016 976.00p 989.50p 972.50p 985.00p 92180
01/09/2016 968.00p 983.50p 968.00p 981.50p 126578
31/08/2016 994.50p 998.00p 973.50p 982.50p 80302
30/08/2016 1,008.00p 1,008.00p 979.50p 989.00p 69094
26/08/2016 1,004.00p 1,004.00p 980.50p 988.50p 55072
25/08/2016 990.00p 991.00p 976.00p 991.00p 59034
24/08/2016 982.00p 996.00p 982.00p 995.50p 43533
23/08/2016 1,003.00p 1,005.00p 990.50p 995.00p 82669
22/08/2016 978.00p 996.00p 978.00p 994.00p 52256
19/08/2016 987.50p 990.00p 979.00p 988.50p 48445
18/08/2016 985.50p 996.00p 982.00p 989.00p 47942
17/08/2016 989.50p 989.50p 978.00p 983.00p 138255
16/08/2016 988.50p 988.50p 970.80p 979.00p 80378
15/08/2016 986.50p 990.21p 980.00p 987.00p 73114
12/08/2016 985.50p 993.00p 981.50p 990.00p 111479
11/08/2016 970.50p 982.50p 956.00p 982.50p 133667
10/08/2016 977.00p 978.50p 955.74p 964.50p 56981
09/08/2016 986.50p 989.50p 978.50p 978.50p 64839
08/08/2016 977.00p 981.50p 970.00p 973.50p 121051
05/08/2016 968.00p 987.00p 962.50p 969.00p 299575
04/08/2016 974.50p 974.50p 950.00p 961.00p 99844
03/08/2016 960.50p 965.48p 955.00p 959.50p 99893
02/08/2016 969.00p 972.50p 955.00p 961.00p 112275
01/08/2016 976.50p 982.00p 959.50p 967.50p 141445
29/07/2016 977.00p 990.50p 974.00p 980.00p 96167
28/07/2016 972.00p 988.00p 967.50p 986.00p 136245
27/07/2016 963.50p 977.50p 936.16p 967.50p 161766
26/07/2016 1,029.00p 1,030.00p 982.50p 982.50p 129952
25/07/2016 1,010.00p 1,020.00p 990.00p 1,010.00p 177058
22/07/2016 1,016.00p 1,026.80p 987.50p 987.50p 142328
21/07/2016 987.50p 1,006.00p 955.50p 1,001.00p 134659
20/07/2016 973.50p 1,005.00p 972.50p 978.50p 102721
19/07/2016 966.00p 982.00p 964.58p 977.00p 53935
18/07/2016 968.00p 987.09p 963.80p 973.50p 42987
15/07/2016 968.50p 973.00p 953.25p 969.50p 60794
14/07/2016 973.00p 980.00p 962.50p 973.50p 92306
13/07/2016 986.50p 986.77p 965.00p 966.00p 178430
12/07/2016 972.00p 995.50p 970.53p 979.50p 145681
11/07/2016 948.50p 984.00p 945.50p 970.00p 88833
08/07/2016 941.50p 959.50p 935.50p 952.00p 101398
07/07/2016 921.00p 957.00p 921.00p 949.00p 120070
06/07/2016 914.50p 922.50p 893.00p 921.50p 202303
05/07/2016 920.00p 927.00p 891.00p 905.50p 170345
04/07/2016 943.50p 943.50p 914.00p 922.00p 89180
01/07/2016 948.00p 948.00p 914.00p 938.00p 230156
30/06/2016 930.00p 944.50p 912.50p 939.50p 107446
29/06/2016 873.50p 936.00p 871.00p 928.50p 149327
28/06/2016 858.50p 876.00p 854.50p 865.50p 185498
27/06/2016 893.50p 899.50p 825.00p 840.50p 192492
24/06/2016 886.50p 922.50p 865.00p 904.00p 250173
23/06/2016 953.50p 953.50p 926.06p 943.00p 264183
22/06/2016 915.00p 936.00p 908.00p 925.00p 179365
21/06/2016 914.50p 915.00p 905.50p 914.50p 79782
20/06/2016 916.00p 929.50p 892.00p 921.50p 93560
17/06/2016 889.00p 906.50p 877.50p 902.00p 271816
16/06/2016 865.00p 877.50p 850.00p 872.50p 159983
15/06/2016 888.00p 888.00p 865.00p 867.50p 58101
14/06/2016 891.50p 899.03p 864.50p 866.00p 75387
13/06/2016 894.50p 906.18p 871.75p 883.00p 89615
10/06/2016 938.50p 941.36p 904.00p 904.00p 127047
09/06/2016 916.00p 923.50p 910.00p 917.50p 66194
08/06/2016 901.50p 919.00p 899.50p 910.00p 46593
07/06/2016 895.00p 927.50p 895.00p 909.50p 38598
06/06/2016 891.00p 918.50p 891.00p 912.50p 70851
03/06/2016 909.50p 930.50p 908.50p 912.50p 57645
02/06/2016 901.00p 921.00p 901.00p 919.50p 81367
01/06/2016 910.00p 919.50p 907.00p 915.00p 47237
31/05/2016 921.50p 927.35p 900.00p 923.50p 122134
27/05/2016 919.50p 924.00p 916.50p 920.00p 55158
26/05/2016 912.50p 918.00p 907.00p 912.00p 81519
25/05/2016 900.50p 924.50p 898.00p 922.00p 103228
24/05/2016 886.00p 903.00p 886.00p 899.00p 91910
23/05/2016 886.50p 892.50p 871.77p 886.50p 48826
20/05/2016 893.00p 898.00p 882.50p 886.00p 95989
19/05/2016 886.00p 897.50p 884.00p 884.00p 86948
18/05/2016 866.50p 898.00p 866.26p 895.00p 104533
17/05/2016 871.50p 884.50p 862.00p 867.00p 76810
16/05/2016 859.00p 869.70p 856.00p 864.00p 43941
13/05/2016 859.00p 865.00p 853.76p 865.00p 54567
12/05/2016 871.50p 871.50p 856.60p 861.50p 79572
11/05/2016 860.50p 867.00p 857.00p 861.00p 68210
10/05/2016 873.00p 873.00p 855.00p 858.00p 68643
09/05/2016 857.50p 872.00p 855.50p 864.00p 97622
06/05/2016 859.00p 872.00p 846.50p 852.00p 64274
05/05/2016 868.00p 872.00p 850.50p 855.00p 89185
04/05/2016 858.50p 878.50p 858.50p 870.00p 66311
03/05/2016 861.50p 882.00p 861.50p 876.50p 701918
29/04/2016 862.00p 872.79p 859.50p 867.00p 137016
28/04/2016 870.50p 877.88p 865.95p 873.50p 85688
27/04/2016 856.50p 875.00p 855.00p 874.50p 141363
26/04/2016 865.50p 881.69p 858.50p 860.50p 243406
25/04/2016 866.00p 866.00p 849.00p 862.00p 187205
22/04/2016 846.50p 857.50p 846.50p 848.00p 77201
21/04/2016 855.00p 855.50p 847.00p 850.00p 67165
20/04/2016 879.50p 889.50p 856.00p 856.00p 397316
19/04/2016 857.00p 873.50p 854.50p 870.00p 116028
18/04/2016 855.00p 868.84p 847.50p 848.00p 135960
15/04/2016 854.50p 860.00p 846.00p 850.00p 93119
14/04/2016 854.50p 869.40p 847.00p 853.00p 64331
13/04/2016 865.50p 871.00p 862.00p 863.00p 81358
12/04/2016 860.00p 869.80p 849.00p 856.50p 98316
11/04/2016 853.00p 855.50p 850.00p 854.00p 69928
08/04/2016 835.00p 856.00p 835.00p 850.00p 203434
07/04/2016 862.50p 863.90p 845.00p 846.00p 101921
06/04/2016 850.50p 852.50p 845.00p 852.00p 68030
05/04/2016 858.50p 858.50p 843.00p 848.00p 89755
04/04/2016 846.00p 852.98p 840.50p 847.50p 82073
01/04/2016 839.50p 853.82p 836.00p 851.00p 95083
31/03/2016 846.00p 851.00p 838.50p 844.50p 133514
30/03/2016 877.00p 877.00p 854.00p 858.00p 100806
29/03/2016 849.50p 870.50p 849.50p 863.00p 109795
24/03/2016 860.50p 863.00p 851.00p 855.50p 98748
23/03/2016 869.50p 874.50p 854.00p 854.00p 114614
22/03/2016 859.00p 868.00p 849.53p 867.00p 119137
21/03/2016 853.00p 863.40p 852.50p 859.00p 112614
18/03/2016 857.00p 881.00p 849.00p 849.00p 1786604
17/03/2016 835.00p 861.00p 830.00p 851.50p 153672
16/03/2016 857.00p 857.00p 822.50p 833.00p 225005
15/03/2016 851.00p 857.00p 829.00p 844.00p 167940
14/03/2016 832.00p 855.00p 822.40p 835.00p 114165
11/03/2016 839.50p 843.50p 823.00p 825.50p 214887
10/03/2016 850.50p 858.00p 817.00p 817.00p 140552
09/03/2016 850.00p 850.00p 836.00p 838.00p 111173
08/03/2016 855.50p 855.50p 836.00p 845.50p 165580
07/03/2016 844.00p 848.30p 837.00p 841.50p 117240
04/03/2016 827.00p 850.50p 821.50p 844.00p 118635
03/03/2016 847.00p 847.80p 818.00p 818.00p 149429
02/03/2016 809.50p 856.00p 809.50p 848.00p 149119
01/03/2016 789.00p 842.00p 789.00p 829.00p 218751
29/02/2016 809.00p 809.00p 789.50p 796.50p 69313
26/02/2016 805.00p 805.00p 786.00p 798.00p 191981
25/02/2016 815.50p 815.50p 789.50p 805.00p 62400
24/02/2016 785.50p 803.00p 785.50p 798.00p 104661
23/02/2016 800.50p 813.40p 791.00p 802.00p 82341
22/02/2016 803.00p 813.00p 795.50p 811.50p 28179
19/02/2016 801.00p 806.00p 795.50p 802.00p 62930
18/02/2016 800.00p 809.00p 781.50p 803.00p 71680
17/02/2016 787.50p 805.00p 778.00p 787.50p 130118
16/02/2016 813.50p 813.50p 769.50p 778.00p 65962
15/02/2016 823.50p 825.00p 802.00p 809.00p 56303
12/02/2016 794.50p 819.00p 794.50p 809.00p 130292
11/02/2016 820.00p 820.00p 788.00p 796.00p 73336
10/02/2016 799.50p 823.00p 796.50p 805.00p 75841
09/02/2016 776.50p 808.50p 776.50p 796.00p 108349
08/02/2016 810.50p 816.67p 789.50p 800.00p 127644
05/02/2016 793.50p 825.50p 793.50p 807.00p 64760
04/02/2016 830.50p 831.00p 800.00p 810.00p 79655
03/02/2016 821.50p 833.50p 816.50p 830.00p 192124

*Close Price adjusted for both dividends and splits