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
04/07/2014 1,015.00p 1,066.00p 1,014.97p 1,061.00p 40597
03/07/2014 1,064.00p 1,064.00p 1,028.00p 1,036.00p 48548
02/07/2014 1,056.00p 1,056.00p 1,037.00p 1,043.00p 34128
01/07/2014 1,048.00p 1,052.00p 1,034.00p 1,043.00p 41897
30/06/2014 1,028.00p 1,044.00p 1,013.00p 1,040.00p 41881
27/06/2014 1,040.00p 1,060.30p 1,019.00p 1,019.00p 29134
26/06/2014 1,023.00p 1,042.00p 1,015.00p 1,035.00p 56296
25/06/2014 1,051.00p 1,051.00p 1,015.00p 1,029.00p 30402
24/06/2014 1,046.00p 1,054.00p 1,018.00p 1,030.00p 78032
23/06/2014 1,047.00p 1,058.00p 1,046.00p 1,048.00p 29288
20/06/2014 1,050.00p 1,066.32p 1,042.00p 1,047.00p 96383
19/06/2014 1,055.00p 1,072.00p 1,051.00p 1,051.00p 73758
18/06/2014 1,077.00p 1,077.00p 1,050.00p 1,060.00p 61686
17/06/2014 1,057.00p 1,066.00p 1,049.00p 1,060.00p 68812
16/06/2014 1,070.00p 1,070.00p 1,056.00p 1,060.00p 84597
13/06/2014 1,076.00p 1,080.00p 1,063.00p 1,067.00p 91771
12/06/2014 1,076.00p 1,080.00p 1,068.00p 1,072.00p 25998
11/06/2014 1,079.00p 1,085.84p 1,065.00p 1,071.00p 71107
10/06/2014 1,062.00p 1,078.00p 1,060.00p 1,075.00p 145173
09/06/2014 1,046.00p 1,060.00p 1,046.00p 1,060.00p 24112
06/06/2014 1,042.00p 1,059.00p 1,041.00p 1,055.00p 32151
05/06/2014 1,041.00p 1,047.50p 1,031.00p 1,042.00p 29592
04/06/2014 1,038.00p 1,046.00p 1,036.00p 1,040.00p 40785
03/06/2014 1,049.00p 1,051.00p 1,037.00p 1,040.00p 23000
02/06/2014 1,045.00p 1,052.00p 1,037.00p 1,050.00p 55865
30/05/2014 1,023.00p 1,037.00p 1,020.00p 1,037.00p 130951
29/05/2014 1,021.00p 1,025.00p 1,013.40p 1,016.00p 34393
28/05/2014 999.50p 1,025.00p 997.10p 1,016.00p 54955
27/05/2014 989.50p 1,019.35p 989.50p 1,001.00p 76491
23/05/2014 1,000.00p 1,014.00p 994.50p 1,000.00p 48133
22/05/2014 978.50p 1,006.00p 978.50p 1,000.00p 51929
21/05/2014 979.00p 991.50p 979.00p 990.00p 51795
20/05/2014 1,001.00p 1,009.00p 976.50p 984.50p 146623
19/05/2014 1,014.00p 1,029.00p 980.50p 990.50p 138798
16/05/2014 1,039.00p 1,040.00p 997.50p 1,020.00p 68940
15/05/2014 1,046.00p 1,056.00p 1,018.00p 1,031.00p 51264
14/05/2014 1,035.00p 1,067.00p 1,035.00p 1,051.00p 54449
13/05/2014 1,061.00p 1,069.00p 1,048.00p 1,054.00p 20097
12/05/2014 1,058.00p 1,081.00p 1,041.00p 1,048.00p 95274
09/05/2014 1,064.00p 1,078.60p 1,054.00p 1,054.00p 44646
08/05/2014 1,042.00p 1,067.00p 1,042.00p 1,062.00p 53976
07/05/2014 1,052.00p 1,058.22p 1,043.00p 1,053.00p 38513
06/05/2014 1,074.00p 1,074.00p 1,051.00p 1,060.00p 23990
02/05/2014 1,058.00p 1,058.00p 1,028.00p 1,054.00p 140719
01/05/2014 1,054.00p 1,058.00p 1,045.00p 1,045.00p 248105
30/04/2014 1,076.00p 1,076.00p 1,044.00p 1,054.00p 103042
29/04/2014 1,063.00p 1,076.87p 1,050.00p 1,054.00p 41859
28/04/2014 1,071.00p 1,078.00p 1,056.00p 1,056.00p 29902
25/04/2014 1,077.00p 1,080.00p 1,060.00p 1,071.00p 42171
24/04/2014 1,068.00p 1,078.00p 1,064.30p 1,073.00p 76368
23/04/2014 1,079.00p 1,079.00p 1,060.00p 1,068.00p 135174
22/04/2014 1,067.00p 1,079.00p 1,066.00p 1,070.00p 41132
17/04/2014 1,060.00p 1,076.12p 1,060.00p 1,069.00p 28904
16/04/2014 1,083.00p 1,086.00p 1,063.00p 1,070.00p 149704
15/04/2014 1,086.00p 1,092.00p 1,075.00p 1,080.00p 149064
14/04/2014 1,090.00p 1,108.23p 1,068.00p 1,092.00p 246966
11/04/2014 1,036.00p 1,076.25p 1,036.00p 1,068.00p 184070
10/04/2014 1,059.00p 1,070.00p 1,052.00p 1,055.00p 29243
09/04/2014 1,059.00p 1,065.00p 1,040.00p 1,053.00p 40292
08/04/2014 1,040.00p 1,048.00p 1,028.00p 1,044.00p 69559
07/04/2014 1,037.00p 1,060.00p 1,034.00p 1,045.00p 34777
04/04/2014 1,006.00p 1,044.00p 1,006.00p 1,038.00p 29291
03/04/2014 1,014.00p 1,032.00p 1,014.00p 1,022.00p 44277
02/04/2014 1,021.00p 1,034.00p 1,010.00p 1,027.00p 98461
01/04/2014 1,072.00p 1,075.00p 1,041.00p 1,042.00p 118772
31/03/2014 1,052.00p 1,068.00p 1,046.00p 1,064.00p 205555
28/03/2014 1,052.00p 1,064.00p 1,034.00p 1,046.00p 232471
27/03/2014 1,040.00p 1,057.00p 1,027.30p 1,046.00p 140561
26/03/2014 1,043.00p 1,051.00p 1,028.00p 1,039.00p 56722
25/03/2014 1,039.00p 1,042.00p 1,032.00p 1,036.00p 40931
24/03/2014 1,049.00p 1,063.00p 1,038.00p 1,043.00p 25467
21/03/2014 1,034.00p 1,059.00p 1,034.00p 1,052.00p 113449
20/03/2014 1,051.00p 1,056.88p 1,035.00p 1,054.00p 37787
19/03/2014 1,065.00p 1,079.00p 1,048.00p 1,055.00p 58530
18/03/2014 1,062.00p 1,078.00p 1,049.80p 1,066.00p 40187
17/03/2014 1,061.00p 1,066.00p 1,036.00p 1,053.00p 51417
14/03/2014 1,034.00p 1,066.00p 1,031.00p 1,066.00p 40558
13/03/2014 1,068.00p 1,068.00p 1,042.00p 1,043.00p 38802
12/03/2014 1,069.00p 1,073.00p 1,052.00p 1,054.00p 58443
11/03/2014 1,068.00p 1,073.00p 1,059.00p 1,073.00p 40700
10/03/2014 1,064.00p 1,067.00p 1,056.00p 1,063.00p 29034
07/03/2014 1,067.00p 1,069.00p 1,054.00p 1,065.00p 44369
06/03/2014 1,076.00p 1,076.00p 1,055.00p 1,065.00p 41707
05/03/2014 1,040.00p 1,067.00p 1,040.00p 1,064.00p 45137
04/03/2014 1,066.00p 1,078.00p 1,040.00p 1,067.00p 222215
03/03/2014 1,049.00p 1,060.00p 1,027.00p 1,040.00p 82879
28/02/2014 1,029.00p 1,060.00p 1,028.48p 1,060.00p 94445
27/02/2014 1,009.00p 1,031.00p 998.60p 1,031.00p 119999
26/02/2014 1,040.00p 1,040.00p 1,014.00p 1,027.00p 95552
25/02/2014 1,043.00p 1,043.00p 1,028.00p 1,028.00p 131089
24/02/2014 1,050.00p 1,050.00p 1,028.00p 1,040.00p 85976
21/02/2014 1,038.00p 1,038.00p 1,032.00p 1,035.00p 56661
20/02/2014 1,018.00p 1,034.00p 1,006.15p 1,034.00p 115253
19/02/2014 1,052.00p 1,058.00p 1,029.00p 1,030.00p 219088
18/02/2014 1,041.00p 1,062.00p 1,041.00p 1,060.00p 81860
17/02/2014 1,060.00p 1,060.00p 1,049.00p 1,060.00p 43238
14/02/2014 1,076.00p 1,076.00p 1,052.00p 1,059.00p 78655
13/02/2014 1,044.00p 1,060.00p 1,044.00p 1,057.00p 19987
12/02/2014 1,055.00p 1,062.00p 1,041.15p 1,053.00p 64242
11/02/2014 1,053.00p 1,060.00p 1,053.00p 1,059.00p 35380
10/02/2014 1,054.00p 1,062.12p 1,053.00p 1,053.00p 34861
07/02/2014 1,069.00p 1,069.00p 1,056.00p 1,056.00p 116526
06/02/2014 1,059.00p 1,063.00p 1,052.00p 1,060.00p 197810
05/02/2014 1,056.00p 1,064.00p 1,050.00p 1,052.00p 52711
04/02/2014 1,067.00p 1,071.00p 1,060.00p 1,061.00p 74973
03/02/2014 1,052.00p 1,075.00p 1,052.00p 1,060.00p 571083
31/01/2014 1,075.00p 1,076.00p 1,056.00p 1,058.00p 63985
30/01/2014 1,076.00p 1,082.00p 1,072.00p 1,072.00p 45538
29/01/2014 1,106.00p 1,106.00p 1,063.00p 1,080.00p 73950
28/01/2014 1,060.00p 1,098.00p 1,060.00p 1,095.00p 103456
27/01/2014 1,046.00p 1,074.00p 1,046.00p 1,072.00p 48563
24/01/2014 1,061.00p 1,078.00p 1,048.71p 1,056.00p 52051
23/01/2014 1,075.00p 1,081.00p 1,059.75p 1,078.00p 49488
22/01/2014 1,050.00p 1,060.00p 1,045.85p 1,060.00p 19034
21/01/2014 1,057.00p 1,059.00p 1,046.81p 1,049.00p 41149
20/01/2014 1,069.00p 1,069.00p 1,059.00p 1,060.00p 47528
17/01/2014 1,082.00p 1,087.00p 1,055.00p 1,065.00p 75565
16/01/2014 1,091.00p 1,091.00p 1,073.00p 1,082.00p 52197
15/01/2014 1,084.00p 1,089.00p 1,077.00p 1,086.00p 121443
14/01/2014 1,081.00p 1,092.00p 1,081.00p 1,085.00p 84472
13/01/2014 1,077.00p 1,089.00p 1,069.00p 1,082.00p 101791
10/01/2014 1,027.00p 1,072.00p 1,026.00p 1,066.00p 107626
09/01/2014 1,029.00p 1,031.60p 1,023.20p 1,029.00p 54138
08/01/2014 1,031.00p 1,034.00p 1,021.00p 1,030.00p 34140
07/01/2014 1,037.00p 1,048.00p 1,020.00p 1,034.00p 38424
06/01/2014 1,022.00p 1,034.00p 1,018.00p 1,034.00p 63627
03/01/2014 1,013.00p 1,023.61p 1,012.75p 1,019.00p 17601
02/01/2014 1,034.00p 1,034.00p 1,015.00p 1,021.00p 16406
31/12/2013 1,020.00p 1,042.65p 1,018.00p 1,018.00p 8172
30/12/2013 1,022.00p 1,027.00p 1,019.00p 1,019.00p 12311
27/12/2013 1,017.00p 1,034.00p 1,017.00p 1,029.00p 15339
24/12/2013 1,046.00p 1,046.00p 1,011.55p 1,013.00p 16772
23/12/2013 1,025.00p 1,032.00p 1,016.00p 1,030.00p 14589
20/12/2013 1,021.00p 1,044.00p 1,018.00p 1,020.00p 132185
19/12/2013 1,008.00p 1,033.00p 998.00p 1,027.00p 56411
18/12/2013 1,010.00p 1,012.00p 989.50p 998.00p 38455
17/12/2013 1,030.00p 1,030.00p 1,005.00p 1,005.00p 55661
16/12/2013 1,014.00p 1,026.00p 1,014.00p 1,023.00p 20909
13/12/2013 1,012.00p 1,020.00p 1,007.35p 1,018.00p 7275
12/12/2013 1,024.00p 1,024.00p 1,006.00p 1,016.00p 45562
11/12/2013 1,020.00p 1,025.00p 1,013.00p 1,021.00p 49810
10/12/2013 1,025.00p 1,025.00p 1,016.00p 1,022.00p 20023
09/12/2013 1,022.00p 1,022.00p 1,015.00p 1,021.00p 11669
06/12/2013 1,014.00p 1,023.00p 993.00p 1,016.00p 73194
05/12/2013 1,024.00p 1,028.70p 1,013.00p 1,013.00p 55432
04/12/2013 1,029.00p 1,039.00p 1,018.00p 1,029.00p 40300
03/12/2013 1,025.00p 1,025.00p 1,008.00p 1,016.00p 62409
02/12/2013 1,026.00p 1,026.00p 1,004.00p 1,012.00p 50597
29/11/2013 1,019.00p 1,025.00p 1,017.00p 1,025.00p 33729
28/11/2013 1,027.00p 1,037.00p 1,019.00p 1,020.00p 23490
27/11/2013 1,039.00p 1,039.00p 1,018.00p 1,026.00p 29559
26/11/2013 1,020.00p 1,024.50p 1,012.00p 1,021.00p 66590
25/11/2013 1,029.00p 1,029.00p 1,010.69p 1,012.00p 26512
22/11/2013 1,005.00p 1,015.00p 1,000.00p 1,009.00p 50520
21/11/2013 988.50p 1,004.00p 986.58p 1,000.00p 46284
20/11/2013 998.00p 1,001.00p 991.00p 997.50p 41293
19/11/2013 1,010.00p 1,012.00p 1,000.00p 1,000.00p 64944
18/11/2013 1,016.00p 1,019.00p 1,011.00p 1,012.00p 159878
15/11/2013 1,019.00p 1,024.15p 1,009.00p 1,014.00p 120724
14/11/2013 1,012.00p 1,025.00p 1,008.00p 1,020.00p 21346
13/11/2013 1,020.00p 1,020.00p 1,005.00p 1,008.00p 53810
12/11/2013 1,025.00p 1,028.00p 1,006.10p 1,009.00p 55851
11/11/2013 1,010.00p 1,034.00p 998.50p 1,028.00p 76042
08/11/2013 985.00p 1,005.00p 985.00p 998.50p 43038
07/11/2013 983.00p 995.00p 982.50p 995.00p 99384
06/11/2013 997.50p 1,003.00p 970.50p 988.50p 80507
05/11/2013 1,009.00p 1,009.00p 991.52p 1,003.00p 18949
04/11/2013 995.00p 1,025.00p 995.00p 1,002.00p 73576
01/11/2013 1,005.00p 1,008.00p 996.50p 1,005.00p 308893
31/10/2013 1,013.00p 1,014.00p 996.50p 1,001.00p 312654
30/10/2013 1,019.00p 1,026.00p 1,009.00p 1,019.00p 59100
29/10/2013 1,000.00p 1,022.31p 1,000.00p 1,020.00p 133500
28/10/2013 1,010.00p 1,011.23p 996.00p 1,006.00p 35221
25/10/2013 998.00p 1,007.00p 996.64p 1,006.00p 32622
24/10/2013 1,012.00p 1,012.00p 977.00p 1,003.00p 244558
23/10/2013 995.50p 1,013.00p 989.00p 1,007.00p 172987
22/10/2013 985.00p 995.00p 983.50p 995.00p 64336
21/10/2013 969.00p 986.00p 969.00p 983.50p 20172
18/10/2013 970.00p 975.55p 961.50p 969.00p 106797
17/10/2013 966.00p 972.00p 960.00p 969.00p 85719
16/10/2013 949.00p 968.50p 945.17p 968.50p 69605
15/10/2013 951.50p 953.83p 948.00p 952.00p 50534
14/10/2013 950.50p 953.00p 942.19p 946.00p 30640
11/10/2013 945.00p 949.50p 940.00p 949.50p 41923
10/10/2013 941.00p 948.00p 936.50p 941.50p 163561
09/10/2013 940.00p 942.00p 931.00p 936.50p 50527
08/10/2013 945.50p 952.40p 935.50p 940.00p 41761
07/10/2013 935.50p 943.00p 935.00p 943.00p 31190
04/10/2013 941.50p 952.50p 937.50p 939.50p 59380
03/10/2013 949.00p 956.00p 942.50p 943.00p 37506
02/10/2013 947.00p 955.50p 940.50p 947.00p 57200
01/10/2013 943.50p 952.50p 937.50p 946.00p 54961
30/09/2013 947.00p 947.00p 920.25p 945.00p 109268
27/09/2013 931.50p 947.00p 931.00p 941.00p 24584
26/09/2013 946.00p 947.00p 941.50p 947.00p 24460
25/09/2013 941.50p 952.88p 938.00p 940.00p 71548
24/09/2013 939.50p 953.00p 930.50p 945.00p 126497
23/09/2013 946.50p 963.13p 924.50p 930.50p 104245
20/09/2013 916.50p 960.00p 915.00p 942.00p 220548
19/09/2013 922.00p 922.50p 914.00p 915.00p 2215919

*Close Price adjusted for both dividends and splits