Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
JTC (JTC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 1,286.00p | 1,286.00p | 1,282.00p | 1,282.00p | 114486 |
| 23/12/2025 | 1,282.00p | 1,284.00p | 1,282.00p | 1,282.00p | 658086 |
| 22/12/2025 | 1,284.00p | 1,286.00p | 1,280.00p | 1,280.00p | 240409 |
| 19/12/2025 | 1,282.00p | 1,286.00p | 1,280.00p | 1,282.00p | 918377 |
| 18/12/2025 | 1,288.00p | 1,288.00p | 1,282.00p | 1,282.00p | 359151 |
| 17/12/2025 | 1,280.00p | 1,284.10p | 1,133.60p | 1,284.00p | 2712366 |
| 16/12/2025 | 1,280.00p | 1,280.00p | 1,278.00p | 1,278.00p | 2579878 |
| 15/12/2025 | 1,282.00p | 1,282.00p | 1,278.00p | 1,278.00p | 1998109 |
| 12/12/2025 | 1,280.00p | 1,280.00p | 1,278.00p | 1,280.00p | 4222010 |
| 11/12/2025 | 1,278.00p | 1,280.00p | 1,276.00p | 1,278.00p | 1405308 |
| 10/12/2025 | 1,280.00p | 1,280.00p | 1,276.00p | 1,276.00p | 8786512 |
| 09/12/2025 | 1,278.00p | 1,280.00p | 1,276.00p | 1,280.00p | 1616938 |
| 08/12/2025 | 1,276.00p | 1,278.00p | 1,276.00p | 1,276.00p | 603150 |
| 05/12/2025 | 1,278.00p | 1,278.00p | 1,274.00p | 1,276.00p | 3011183 |
| 04/12/2025 | 1,278.00p | 1,278.00p | 1,274.00p | 1,278.00p | 905225 |
| 03/12/2025 | 1,276.00p | 1,278.00p | 1,274.00p | 1,276.00p | 1154583 |
| 02/12/2025 | 1,276.00p | 1,278.00p | 1,274.00p | 1,276.00p | 3501306 |
| 01/12/2025 | 1,272.00p | 1,278.00p | 1,272.00p | 1,274.00p | 1230657 |
| 28/11/2025 | 1,278.00p | 1,280.00p | 1,274.00p | 1,274.00p | 1836272 |
| 27/11/2025 | 1,280.00p | 1,282.00p | 1,276.00p | 1,280.00p | 864034 |
| 26/11/2025 | 1,276.00p | 1,280.00p | 1,274.00p | 1,276.00p | 3376951 |
| 25/11/2025 | 1,282.00p | 1,282.00p | 1,274.00p | 1,276.00p | 5259853 |
| 24/11/2025 | 1,276.00p | 1,281.00p | 1,270.00p | 1,280.00p | 6606305 |
| 21/11/2025 | 1,282.00p | 1,292.00p | 1,280.00p | 1,284.00p | 4264211 |
| 20/11/2025 | 1,294.00p | 1,296.00p | 1,284.00p | 1,290.00p | 1851653 |
| 19/11/2025 | 1,294.00p | 1,296.00p | 1,284.00p | 1,286.00p | 2826651 |
| 18/11/2025 | 1,292.00p | 1,296.00p | 1,286.00p | 1,290.00p | 3776071 |
| 17/11/2025 | 1,300.00p | 1,300.00p | 1,292.00p | 1,294.00p | 2970741 |
| 14/11/2025 | 1,298.00p | 1,300.00p | 1,290.00p | 1,300.00p | 1969705 |
| 13/11/2025 | 1,298.00p | 1,300.00p | 1,294.00p | 1,294.00p | 982302 |
| 12/11/2025 | 1,310.00p | 1,310.00p | 1,294.00p | 1,298.00p | 3091432 |
| 11/11/2025 | 1,300.00p | 1,318.00p | 1,294.00p | 1,318.00p | 4048428 |
| 10/11/2025 | 1,300.00p | 1,304.00p | 1,280.00p | 1,300.00p | 11111692 |
| 07/11/2025 | 1,320.00p | 1,358.00p | 1,284.00p | 1,358.00p | 1171548 |
| 06/11/2025 | 1,318.00p | 1,318.00p | 1,292.00p | 1,292.00p | 1933063 |
| 05/11/2025 | 1,320.00p | 1,324.00p | 1,296.00p | 1,318.00p | 585255 |
| 04/11/2025 | 1,318.00p | 1,318.00p | 1,300.00p | 1,306.00p | 1951602 |
| 03/11/2025 | 1,310.00p | 1,320.00p | 1,302.00p | 1,306.00p | 355617 |
| 31/10/2025 | 1,324.00p | 1,332.00p | 1,302.00p | 1,304.00p | 369201 |
| 30/10/2025 | 1,326.00p | 1,326.00p | 1,308.00p | 1,310.00p | 289755 |
| 29/10/2025 | 1,312.00p | 1,320.00p | 1,310.00p | 1,316.00p | 857494 |
| 28/10/2025 | 1,324.00p | 1,324.00p | 1,306.00p | 1,308.00p | 1265688 |
| 27/10/2025 | 1,334.00p | 1,338.00p | 1,314.00p | 1,314.00p | 715462 |
| 24/10/2025 | 1,360.00p | 1,370.00p | 1,332.00p | 1,338.00p | 1088763 |
| 23/10/2025 | 1,320.00p | 1,368.00p | 1,320.00p | 1,366.00p | 936269 |
| 22/10/2025 | 1,336.00p | 1,370.00p | 1,324.00p | 1,344.00p | 1870449 |
| 21/10/2025 | 1,300.00p | 1,338.43p | 1,300.00p | 1,336.00p | 371891 |
| 20/10/2025 | 1,300.00p | 1,314.00p | 1,294.00p | 1,298.00p | 433578 |
| 17/10/2025 | 1,310.00p | 1,310.00p | 1,292.00p | 1,296.00p | 665763 |
| 16/10/2025 | 1,292.00p | 1,308.00p | 1,290.00p | 1,308.00p | 464146 |
| 15/10/2025 | 1,318.00p | 1,318.00p | 1,292.00p | 1,292.00p | 194776 |
| 14/10/2025 | 1,318.00p | 1,318.00p | 1,290.00p | 1,306.00p | 396166 |
| 13/10/2025 | 1,292.00p | 1,322.00p | 1,292.00p | 1,318.00p | 556171 |
| 10/10/2025 | 1,310.00p | 1,324.00p | 1,298.00p | 1,298.00p | 1106576 |
| 09/10/2025 | 1,292.00p | 1,318.00p | 1,292.00p | 1,318.00p | 940522 |
| 08/10/2025 | 1,314.00p | 1,314.78p | 1,306.00p | 1,306.00p | 268232 |
| 07/10/2025 | 1,302.00p | 1,324.00p | 1,302.00p | 1,312.00p | 163211 |
| 06/10/2025 | 1,290.00p | 1,332.00p | 1,290.00p | 1,318.00p | 509199 |
| 03/10/2025 | 1,314.00p | 1,342.16p | 1,306.00p | 1,326.00p | 587579 |
| 02/10/2025 | 1,310.00p | 1,320.00p | 1,302.00p | 1,308.00p | 97254 |
| 01/10/2025 | 1,290.00p | 1,330.00p | 1,290.00p | 1,310.00p | 318793 |
| 30/09/2025 | 1,300.00p | 1,318.11p | 1,284.00p | 1,318.00p | 499669 |
| 29/09/2025 | 1,300.00p | 1,300.00p | 1,284.00p | 1,298.00p | 1025422 |
| 26/09/2025 | 1,284.00p | 1,300.00p | 1,280.00p | 1,286.00p | 394663 |
| 25/09/2025 | 1,280.00p | 1,292.00p | 1,270.00p | 1,272.00p | 2409753 |
| 24/09/2025 | 1,306.00p | 1,306.00p | 1,272.00p | 1,290.00p | 658969 |
| 23/09/2025 | 1,300.00p | 1,308.00p | 1,280.00p | 1,280.00p | 902221 |
| 22/09/2025 | 1,320.00p | 1,336.00p | 1,296.00p | 1,302.00p | 354796 |
| 19/09/2025 | 1,360.00p | 1,360.00p | 1,316.00p | 1,326.00p | 1010713 |
| 18/09/2025 | 1,324.00p | 1,376.00p | 1,324.00p | 1,342.00p | 1940825 |
| 17/09/2025 | 1,342.00p | 1,370.00p | 1,326.00p | 1,326.00p | 3105341 |
| 16/09/2025 | 1,360.00p | 1,360.00p | 1,330.00p | 1,344.00p | 1757656 |
| 15/09/2025 | 1,360.00p | 1,385.16p | 1,320.00p | 1,330.00p | 617827 |
| 12/09/2025 | 1,180.00p | 1,376.00p | 1,152.00p | 1,360.00p | 3426503 |
| 11/09/2025 | 1,160.00p | 1,168.00p | 1,160.00p | 1,174.00p | 278028 |
| 10/09/2025 | 1,160.00p | 1,180.00p | 1,160.00p | 1,168.00p | 229368 |
| 09/09/2025 | 1,188.00p | 1,188.00p | 1,166.00p | 1,170.00p | 156084 |
| 08/09/2025 | 1,168.00p | 1,178.00p | 1,150.00p | 1,178.00p | 667363 |
| 05/09/2025 | 1,150.00p | 1,186.00p | 1,150.00p | 1,168.00p | 486758 |
| 04/09/2025 | 1,142.00p | 1,172.00p | 1,142.00p | 1,158.00p | 1212478 |
| 03/09/2025 | 1,158.00p | 1,168.00p | 1,138.00p | 1,164.00p | 1503257 |
| 02/09/2025 | 1,168.00p | 1,184.00p | 1,134.00p | 1,152.00p | 838281 |
| 01/09/2025 | 1,158.00p | 1,174.00p | 1,142.00p | 1,174.00p | 1267926 |
| 29/08/2025 | 984.00p | 1,160.00p | 960.00p | 1,154.00p | 4053537 |
| 28/08/2025 | 950.00p | 985.00p | 950.00p | 980.00p | 695925 |
| 27/08/2025 | 921.00p | 970.00p | 921.00p | 955.00p | 374567 |
| 26/08/2025 | 950.00p | 953.00p | 936.00p | 938.00p | 560468 |
| 22/08/2025 | 930.00p | 954.00p | 929.00p | 949.00p | 223984 |
| 21/08/2025 | 926.00p | 948.00p | 926.00p | 939.00p | 370273 |
| 20/08/2025 | 930.00p | 930.00p | 914.00p | 930.00p | 191990 |
| 19/08/2025 | 913.00p | 927.00p | 913.00p | 925.00p | 210563 |
| 18/08/2025 | 919.00p | 927.00p | 909.00p | 917.00p | 204955 |
| 15/08/2025 | 903.00p | 916.00p | 903.00p | 915.00p | 360531 |
| 14/08/2025 | 897.00p | 909.00p | 887.00p | 904.00p | 271202 |
| 13/08/2025 | 880.00p | 912.00p | 880.00p | 897.00p | 393441 |
| 12/08/2025 | 935.00p | 935.00p | 905.00p | 905.00p | 917513 |
| 11/08/2025 | 922.00p | 924.00p | 906.00p | 919.00p | 253339 |
| 08/08/2025 | 904.00p | 922.00p | 904.00p | 919.00p | 313663 |
| 07/08/2025 | 900.00p | 915.00p | 897.00p | 908.00p | 416014 |
| 06/08/2025 | 925.00p | 930.00p | 908.00p | 912.00p | 608673 |
| 05/08/2025 | 950.00p | 953.50p | 913.00p | 924.00p | 2272013 |
| 04/08/2025 | 900.00p | 950.00p | 900.00p | 949.00p | 964703 |
| 01/08/2025 | 917.00p | 942.00p | 917.00p | 935.00p | 636992 |
| 31/07/2025 | 860.00p | 957.00p | 860.00p | 939.00p | 1429467 |
| 30/07/2025 | 795.00p | 826.00p | 795.00p | 822.00p | 2025143 |
| 29/07/2025 | 814.00p | 834.00p | 798.00p | 798.00p | 355965 |
| 28/07/2025 | 813.00p | 838.50p | 813.00p | 816.00p | 341844 |
| 25/07/2025 | 860.00p | 869.00p | 816.00p | 825.00p | 1292642 |
| 24/07/2025 | 857.00p | 868.00p | 854.00p | 868.00p | 465202 |
| 23/07/2025 | 839.00p | 856.00p | 839.00p | 851.00p | 565374 |
| 22/07/2025 | 852.00p | 853.00p | 829.00p | 836.00p | 634092 |
| 21/07/2025 | 852.00p | 856.00p | 845.00p | 854.00p | 232999 |
| 18/07/2025 | 837.00p | 858.50p | 837.00p | 851.00p | 280733 |
| 17/07/2025 | 846.00p | 852.00p | 829.00p | 835.00p | 231282 |
| 16/07/2025 | 831.00p | 863.00p | 831.00p | 842.00p | 377311 |
| 15/07/2025 | 853.00p | 873.00p | 850.00p | 861.00p | 660399 |
| 14/07/2025 | 840.00p | 852.53p | 839.00p | 847.00p | 138875 |
| 11/07/2025 | 846.00p | 849.00p | 840.00p | 843.00p | 72176 |
| 10/07/2025 | 848.00p | 855.00p | 837.00p | 849.00p | 550527 |
| 09/07/2025 | 845.00p | 849.00p | 827.00p | 843.00p | 1330706 |
| 08/07/2025 | 842.00p | 854.00p | 830.00p | 845.00p | 703825 |
| 07/07/2025 | 873.00p | 873.00p | 835.00p | 845.00p | 638904 |
| 04/07/2025 | 835.00p | 842.00p | 834.00p | 837.00p | 132934 |
| 03/07/2025 | 813.00p | 852.00p | 813.00p | 846.00p | 539699 |
| 02/07/2025 | 844.00p | 850.00p | 821.00p | 821.00p | 607288 |
| 01/07/2025 | 850.00p | 855.37p | 837.00p | 846.00p | 232960 |
| 30/06/2025 | 855.00p | 864.00p | 850.00p | 850.00p | 278285 |
| 27/06/2025 | 845.00p | 859.00p | 843.00p | 859.00p | 307111 |
| 26/06/2025 | 828.00p | 848.00p | 828.00p | 842.00p | 86702 |
| 25/06/2025 | 878.00p | 878.00p | 832.00p | 837.00p | 645722 |
| 24/06/2025 | 811.00p | 862.00p | 811.00p | 850.00p | 770490 |
| 23/06/2025 | 792.00p | 821.00p | 792.00p | 821.00p | 513380 |
| 20/06/2025 | 830.00p | 830.00p | 797.00p | 797.00p | 699312 |
| 19/06/2025 | 782.00p | 803.00p | 782.00p | 798.00p | 1332996 |
| 18/06/2025 | 808.00p | 808.30p | 796.00p | 803.00p | 1266516 |
| 17/06/2025 | 800.00p | 823.00p | 798.00p | 806.00p | 1581643 |
| 16/06/2025 | 816.00p | 833.00p | 814.00p | 814.00p | 386401 |
| 13/06/2025 | 830.00p | 854.00p | 823.00p | 823.00p | 265315 |
| 12/06/2025 | 836.00p | 853.00p | 835.00p | 849.00p | 313753 |
| 11/06/2025 | 875.00p | 875.00p | 848.00p | 854.00p | 203824 |
| 10/06/2025 | 815.00p | 859.00p | 815.00p | 853.00p | 227424 |
| 09/06/2025 | 815.00p | 852.00p | 815.00p | 852.00p | 606101 |
| 06/06/2025 | 815.00p | 850.00p | 815.00p | 842.00p | 305531 |
| 05/06/2025 | 845.00p | 847.50p | 832.00p | 844.00p | 533865 |
| 04/06/2025 | 813.00p | 850.00p | 808.96p | 839.00p | 747131 |
| 03/06/2025 | 790.00p | 821.00p | 790.00p | 808.00p | 683864 |
| 02/06/2025 | 860.00p | 860.00p | 808.00p | 813.00p | 1405842 |
| 30/05/2025 | 810.00p | 842.00p | 810.00p | 837.00p | 475334 |
| 29/05/2025 | 854.00p | 854.00p | 832.00p | 832.00p | 85460 |
| 28/05/2025 | 849.00p | 860.00p | 838.00p | 841.00p | 214629 |
| 27/05/2025 | 864.00p | 870.00p | 843.00p | 850.00p | 540922 |
| 23/05/2025 | 845.00p | 860.00p | 826.00p | 839.00p | 163585 |
| 22/05/2025 | 864.00p | 866.00p | 845.30p | 851.00p | 130206 |
| 21/05/2025 | 850.00p | 877.00p | 850.00p | 870.00p | 189095 |
| 20/05/2025 | 864.00p | 904.00p | 864.00p | 881.00p | 287807 |
| 19/05/2025 | 912.00p | 913.00p | 885.00p | 904.00p | 397273 |
| 16/05/2025 | 924.00p | 924.00p | 910.00p | 912.00p | 223812 |
| 15/05/2025 | 890.00p | 918.00p | 890.00p | 912.00p | 82310 |
| 14/05/2025 | 914.00p | 924.00p | 903.00p | 915.00p | 545813 |
| 13/05/2025 | 912.00p | 930.00p | 900.00p | 912.00p | 1444779 |
| 12/05/2025 | 890.00p | 927.00p | 890.00p | 918.00p | 719352 |
| 09/05/2025 | 893.00p | 908.00p | 893.00p | 901.00p | 343141 |
| 08/05/2025 | 874.00p | 906.00p | 874.00p | 893.00p | 454612 |
| 07/05/2025 | 860.00p | 872.00p | 849.00p | 870.00p | 424843 |
| 06/05/2025 | 870.00p | 870.00p | 850.00p | 858.00p | 354079 |
| 02/05/2025 | 845.00p | 856.00p | 828.00p | 853.00p | 317203 |
| 01/05/2025 | 835.00p | 845.00p | 834.00p | 839.00p | 84251 |
| 30/04/2025 | 850.00p | 850.00p | 822.00p | 834.00p | 226532 |
| 29/04/2025 | 817.00p | 827.00p | 804.05p | 826.00p | 83236 |
| 28/04/2025 | 821.00p | 833.00p | 815.00p | 820.00p | 104176 |
| 25/04/2025 | 823.00p | 826.00p | 793.00p | 822.00p | 119297 |
| 24/04/2025 | 825.00p | 834.00p | 812.00p | 820.00p | 158396 |
| 23/04/2025 | 818.00p | 849.00p | 813.00p | 833.00p | 216544 |
| 22/04/2025 | 844.00p | 864.00p | 799.00p | 807.00p | 502293 |
| 17/04/2025 | 854.00p | 857.00p | 843.00p | 843.00p | 290117 |
| 16/04/2025 | 876.00p | 876.00p | 843.00p | 856.00p | 306290 |
| 15/04/2025 | 848.00p | 885.00p | 848.00p | 881.00p | 601757 |
| 14/04/2025 | 845.00p | 861.00p | 837.00p | 853.00p | 273319 |
| 11/04/2025 | 840.00p | 847.00p | 813.00p | 833.00p | 679477 |
| 10/04/2025 | 815.00p | 839.00p | 810.00p | 830.00p | 347478 |
| 09/04/2025 | 802.00p | 802.00p | 751.00p | 769.00p | 496343 |
| 08/04/2025 | 800.00p | 838.00p | 765.50p | 808.00p | 410807 |
| 07/04/2025 | 812.00p | 850.00p | 790.00p | 806.00p | 888688 |
| 04/04/2025 | 907.00p | 913.00p | 840.00p | 848.00p | 521502 |
| 03/04/2025 | 893.00p | 912.00p | 886.00p | 897.00p | 219111 |
| 02/04/2025 | 912.00p | 915.00p | 899.00p | 915.00p | 962385 |
| 01/04/2025 | 911.00p | 927.00p | 905.00p | 917.00p | 308069 |
| 31/03/2025 | 928.00p | 937.00p | 903.00p | 909.00p | 248565 |
| 28/03/2025 | 900.00p | 943.00p | 900.00p | 938.00p | 81650 |
| 27/03/2025 | 932.00p | 966.00p | 931.00p | 937.00p | 92260 |
| 26/03/2025 | 996.00p | 996.00p | 917.00p | 953.00p | 252256 |
| 25/03/2025 | 933.00p | 964.00p | 933.00p | 958.00p | 302227 |
| 24/03/2025 | 910.00p | 948.00p | 910.00p | 934.00p | 109550 |
| 21/03/2025 | 949.00p | 952.00p | 935.00p | 935.00p | 492860 |
| 20/03/2025 | 987.00p | 987.00p | 941.00p | 949.00p | 682230 |
| 19/03/2025 | 910.00p | 954.00p | 910.00p | 949.00p | 193385 |
| 18/03/2025 | 999.00p | 999.00p | 948.00p | 950.00p | 162204 |
| 17/03/2025 | 952.00p | 989.00p | 945.00p | 954.00p | 409396 |
| 14/03/2025 | 910.00p | 978.00p | 910.00p | 971.00p | 157679 |
| 13/03/2025 | 1,000.00p | 1,000.00p | 943.00p | 943.00p | 326425 |
*Close Price adjusted for both dividends and splits