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 |
|---|---|---|---|---|---|
| 12/03/2025 | 935.00p | 958.00p | 935.00p | 958.00p | 173013 |
| 11/03/2025 | 952.00p | 959.00p | 934.00p | 934.00p | 146527 |
| 10/03/2025 | 968.00p | 974.00p | 949.00p | 952.00p | 154977 |
| 07/03/2025 | 961.00p | 987.00p | 937.00p | 970.00p | 173124 |
| 06/03/2025 | 990.00p | 990.00p | 957.00p | 964.00p | 648137 |
| 05/03/2025 | 950.00p | 986.40p | 950.00p | 985.00p | 1031111 |
| 04/03/2025 | 981.00p | 981.00p | 935.00p | 958.00p | 969136 |
| 03/03/2025 | 974.00p | 975.00p | 954.00p | 971.00p | 679105 |
| 28/02/2025 | 939.00p | 958.03p | 936.00p | 958.00p | 677753 |
| 27/02/2025 | 922.00p | 975.00p | 922.00p | 944.00p | 868277 |
| 26/02/2025 | 964.00p | 979.00p | 963.91p | 970.00p | 721690 |
| 25/02/2025 | 990.00p | 990.00p | 956.00p | 966.00p | 446611 |
| 24/02/2025 | 990.00p | 990.00p | 950.00p | 960.00p | 644209 |
| 21/02/2025 | 957.00p | 980.00p | 957.00p | 975.00p | 195327 |
| 20/02/2025 | 923.00p | 980.00p | 923.00p | 966.00p | 1225429 |
| 19/02/2025 | 946.00p | 983.00p | 946.00p | 969.00p | 801798 |
| 18/02/2025 | 988.00p | 988.00p | 939.00p | 953.00p | 145667 |
| 17/02/2025 | 936.00p | 984.00p | 936.00p | 942.00p | 998552 |
| 14/02/2025 | 936.00p | 987.00p | 932.00p | 936.00p | 232666 |
| 13/02/2025 | 935.00p | 976.00p | 935.00p | 940.00p | 259211 |
| 12/02/2025 | 960.00p | 1,000.00p | 942.00p | 942.00p | 161642 |
| 11/02/2025 | 930.00p | 966.00p | 930.00p | 956.00p | 408292 |
| 10/02/2025 | 968.00p | 968.00p | 939.00p | 951.00p | 216132 |
| 07/02/2025 | 975.00p | 980.00p | 948.00p | 948.00p | 552895 |
| 06/02/2025 | 980.00p | 996.00p | 971.00p | 973.00p | 206362 |
| 05/02/2025 | 940.00p | 980.00p | 940.00p | 968.00p | 419355 |
| 04/02/2025 | 1,000.00p | 1,000.00p | 944.00p | 969.00p | 253343 |
| 03/02/2025 | 961.00p | 974.00p | 946.00p | 960.00p | 635896 |
| 31/01/2025 | 975.00p | 992.00p | 963.00p | 992.00p | 146554 |
| 30/01/2025 | 975.00p | 978.00p | 943.97p | 977.00p | 131657 |
| 29/01/2025 | 956.00p | 973.00p | 945.00p | 961.00p | 622302 |
| 28/01/2025 | 959.00p | 990.00p | 954.00p | 954.00p | 687898 |
| 27/01/2025 | 961.00p | 961.00p | 945.00p | 953.00p | 132185 |
| 24/01/2025 | 960.00p | 978.00p | 960.00p | 962.00p | 76233 |
| 23/01/2025 | 975.00p | 990.00p | 972.00p | 974.00p | 187848 |
| 22/01/2025 | 995.00p | 999.00p | 980.00p | 986.00p | 821406 |
| 21/01/2025 | 980.00p | 983.00p | 974.00p | 983.00p | 875783 |
| 20/01/2025 | 1,000.00p | 1,000.00p | 974.00p | 974.00p | 993099 |
| 17/01/2025 | 960.00p | 999.00p | 960.00p | 987.00p | 447388 |
| 16/01/2025 | 980.00p | 996.00p | 968.70p | 991.00p | 164229 |
| 15/01/2025 | 964.00p | 979.00p | 955.00p | 977.00p | 412911 |
| 14/01/2025 | 969.00p | 969.00p | 946.00p | 949.00p | 405204 |
| 13/01/2025 | 920.00p | 952.00p | 920.00p | 947.00p | 397255 |
| 10/01/2025 | 970.00p | 970.00p | 930.00p | 934.00p | 405027 |
| 09/01/2025 | 940.00p | 953.00p | 930.00p | 947.00p | 277991 |
| 08/01/2025 | 970.00p | 1,002.00p | 915.46p | 940.00p | 245640 |
| 07/01/2025 | 978.00p | 980.00p | 950.00p | 950.00p | 290398 |
| 06/01/2025 | 984.00p | 988.00p | 968.00p | 981.00p | 498776 |
| 03/01/2025 | 982.00p | 982.00p | 938.00p | 972.00p | 124128 |
| 02/01/2025 | 954.00p | 1,002.00p | 954.00p | 980.00p | 148296 |
| 31/12/2024 | 954.00p | 984.00p | 954.00p | 984.00p | 18246 |
| 30/12/2024 | 954.00p | 981.00p | 954.00p | 960.00p | 85265 |
| 27/12/2024 | 1,040.00p | 1,040.00p | 973.00p | 975.00p | 523047 |
| 24/12/2024 | 985.00p | 995.00p | 982.00p | 990.00p | 166183 |
| 23/12/2024 | 964.00p | 980.00p | 960.00p | 980.00p | 104147 |
| 20/12/2024 | 975.00p | 975.00p | 957.00p | 969.00p | 431163 |
| 19/12/2024 | 957.00p | 980.00p | 956.00p | 978.00p | 300926 |
| 18/12/2024 | 954.00p | 989.47p | 954.00p | 973.00p | 550545 |
| 17/12/2024 | 1,070.00p | 1,070.00p | 980.00p | 980.00p | 353390 |
| 16/12/2024 | 1,016.00p | 1,028.00p | 1,002.00p | 1,020.00p | 669932 |
| 13/12/2024 | 1,008.00p | 1,024.00p | 1,008.00p | 1,010.00p | 382883 |
| 12/12/2024 | 1,014.00p | 1,032.00p | 1,004.00p | 1,008.00p | 58650 |
| 11/12/2024 | 1,080.00p | 1,080.00p | 1,030.00p | 1,030.00p | 312941 |
| 10/12/2024 | 1,052.00p | 1,060.00p | 1,050.00p | 1,050.00p | 192793 |
| 09/12/2024 | 1,058.00p | 1,064.00p | 1,054.00p | 1,058.00p | 341244 |
| 06/12/2024 | 1,048.00p | 1,062.00p | 1,046.00p | 1,052.00p | 91697 |
| 05/12/2024 | 1,024.00p | 1,056.00p | 1,024.00p | 1,052.00p | 293203 |
| 04/12/2024 | 1,044.00p | 1,044.00p | 1,010.00p | 1,036.00p | 137480 |
| 03/12/2024 | 1,018.00p | 1,030.80p | 1,010.00p | 1,030.00p | 101566 |
| 02/12/2024 | 1,028.00p | 1,028.00p | 1,006.00p | 1,008.00p | 386959 |
| 29/11/2024 | 1,004.00p | 1,024.00p | 1,004.00p | 1,014.00p | 61123 |
| 28/11/2024 | 1,010.00p | 1,024.00p | 1,010.00p | 1,018.00p | 95652 |
| 27/11/2024 | 986.00p | 1,018.00p | 972.00p | 1,008.00p | 72772 |
| 26/11/2024 | 995.00p | 1,010.00p | 995.00p | 1,002.00p | 270227 |
| 25/11/2024 | 1,050.00p | 1,050.00p | 1,000.00p | 1,012.00p | 237788 |
| 22/11/2024 | 1,000.00p | 1,008.00p | 970.50p | 1,008.00p | 212534 |
| 21/11/2024 | 950.00p | 989.00p | 950.00p | 988.00p | 217479 |
| 20/11/2024 | 999.00p | 1,000.00p | 956.00p | 962.00p | 86295 |
| 19/11/2024 | 963.00p | 997.00p | 963.00p | 974.00p | 120106 |
| 18/11/2024 | 950.00p | 999.00p | 950.00p | 994.00p | 85971 |
| 15/11/2024 | 978.00p | 994.00p | 974.50p | 984.00p | 64877 |
| 14/11/2024 | 1,000.00p | 1,000.00p | 969.00p | 978.00p | 187934 |
| 13/11/2024 | 953.00p | 986.00p | 953.00p | 986.00p | 600840 |
| 12/11/2024 | 1,038.00p | 1,038.00p | 967.91p | 970.00p | 855193 |
| 11/11/2024 | 1,000.00p | 1,002.00p | 988.60p | 996.00p | 1255150 |
| 08/11/2024 | 1,000.00p | 1,000.00p | 955.95p | 988.00p | 196036 |
| 07/11/2024 | 973.00p | 994.00p | 973.00p | 992.00p | 168927 |
| 06/11/2024 | 994.00p | 1,008.00p | 972.00p | 980.00p | 1029155 |
| 05/11/2024 | 1,010.00p | 1,020.00p | 993.00p | 993.00p | 479895 |
| 04/11/2024 | 1,048.00p | 1,053.54p | 1,010.00p | 1,010.00p | 89810 |
| 01/11/2024 | 994.00p | 1,038.00p | 994.00p | 1,028.00p | 242204 |
| 31/10/2024 | 1,032.00p | 1,048.00p | 1,016.00p | 1,028.00p | 465435 |
| 30/10/2024 | 1,080.00p | 1,080.00p | 1,040.00p | 1,048.00p | 204569 |
| 29/10/2024 | 1,064.00p | 1,064.00p | 1,030.00p | 1,040.00p | 141256 |
| 28/10/2024 | 1,080.00p | 1,080.00p | 1,048.00p | 1,048.00p | 406313 |
| 25/10/2024 | 1,032.00p | 1,060.00p | 1,032.00p | 1,048.00p | 262515 |
| 24/10/2024 | 1,050.00p | 1,064.00p | 1,050.00p | 1,054.00p | 146231 |
| 23/10/2024 | 1,044.00p | 1,062.00p | 1,040.00p | 1,054.00p | 2562124 |
| 22/10/2024 | 1,032.00p | 1,070.00p | 1,032.00p | 1,050.00p | 289394 |
| 21/10/2024 | 1,074.00p | 1,114.00p | 1,062.00p | 1,064.00p | 653618 |
| 18/10/2024 | 1,122.00p | 1,122.00p | 1,110.00p | 1,120.00p | 1048462 |
| 17/10/2024 | 1,062.00p | 1,120.06p | 1,062.00p | 1,120.00p | 221628 |
| 16/10/2024 | 1,094.00p | 1,104.00p | 1,082.00p | 1,102.00p | 359983 |
| 15/10/2024 | 1,050.00p | 1,098.00p | 1,050.00p | 1,084.00p | 965821 |
| 14/10/2024 | 1,060.00p | 1,060.00p | 1,042.00p | 1,050.00p | 60860 |
| 11/10/2024 | 1,040.00p | 1,058.00p | 1,038.00p | 1,052.00p | 179126 |
| 10/10/2024 | 1,058.00p | 1,062.00p | 1,042.00p | 1,044.00p | 262932 |
| 09/10/2024 | 1,038.00p | 1,064.00p | 1,036.00p | 1,058.00p | 217587 |
| 08/10/2024 | 1,042.00p | 1,048.00p | 1,038.00p | 1,040.00p | 93554 |
| 07/10/2024 | 1,022.00p | 1,052.00p | 1,022.00p | 1,050.00p | 131264 |
| 04/10/2024 | 1,056.00p | 1,056.00p | 1,032.00p | 1,048.00p | 161954 |
| 03/10/2024 | 1,030.00p | 1,050.00p | 1,030.00p | 1,036.00p | 133796 |
| 02/10/2024 | 1,070.00p | 1,070.00p | 1,038.00p | 1,044.00p | 191295 |
| 01/10/2024 | 1,058.00p | 1,066.00p | 1,042.00p | 1,046.00p | 160872 |
| 30/09/2024 | 1,098.00p | 1,098.00p | 1,046.00p | 1,058.00p | 272387 |
| 27/09/2024 | 1,068.00p | 1,092.00p | 1,062.00p | 1,078.00p | 639308 |
| 26/09/2024 | 1,062.00p | 1,080.00p | 1,060.00p | 1,070.00p | 297972 |
| 25/09/2024 | 1,054.00p | 1,072.00p | 1,044.00p | 1,058.00p | 193311 |
| 24/09/2024 | 1,082.00p | 1,082.00p | 1,072.00p | 1,072.00p | 227406 |
| 23/09/2024 | 1,036.00p | 1,080.00p | 1,036.00p | 1,080.00p | 443890 |
| 20/09/2024 | 1,066.00p | 1,082.00p | 1,066.00p | 1,076.00p | 632065 |
| 19/09/2024 | 1,058.00p | 1,076.00p | 1,024.00p | 1,074.00p | 460293 |
| 18/09/2024 | 1,088.00p | 1,088.00p | 1,022.00p | 1,022.00p | 1223713 |
| 17/09/2024 | 1,090.00p | 1,178.00p | 1,022.00p | 1,082.00p | 18094074 |
| 16/09/2024 | 1,094.00p | 1,134.00p | 1,092.24p | 1,134.00p | 290934 |
| 13/09/2024 | 1,100.00p | 1,102.00p | 1,090.00p | 1,092.00p | 135384 |
| 12/09/2024 | 1,100.00p | 1,100.00p | 1,082.00p | 1,094.00p | 77112 |
| 11/09/2024 | 1,090.00p | 1,098.00p | 1,060.00p | 1,070.00p | 101785 |
| 10/09/2024 | 1,044.00p | 1,084.00p | 1,044.00p | 1,080.00p | 100086 |
| 09/09/2024 | 1,070.00p | 1,084.00p | 1,060.00p | 1,078.00p | 74334 |
| 06/09/2024 | 1,074.00p | 1,074.00p | 1,050.00p | 1,060.00p | 149151 |
| 05/09/2024 | 1,064.00p | 1,074.00p | 1,052.00p | 1,056.00p | 79547 |
| 04/09/2024 | 1,058.00p | 1,072.00p | 1,050.00p | 1,066.00p | 116986 |
| 03/09/2024 | 1,076.00p | 1,082.00p | 1,050.00p | 1,060.00p | 109736 |
| 02/09/2024 | 1,100.00p | 1,100.00p | 1,072.00p | 1,076.00p | 80263 |
| 30/08/2024 | 1,076.00p | 1,086.00p | 1,064.00p | 1,086.00p | 381469 |
| 29/08/2024 | 1,078.00p | 1,090.00p | 1,064.00p | 1,070.00p | 97975 |
| 28/08/2024 | 1,040.00p | 1,080.00p | 1,040.00p | 1,072.00p | 69683 |
| 27/08/2024 | 1,070.00p | 1,078.60p | 1,062.00p | 1,062.00p | 176214 |
| 23/08/2024 | 1,052.00p | 1,072.00p | 1,046.00p | 1,072.00p | 613239 |
| 22/08/2024 | 1,080.00p | 1,080.00p | 1,048.00p | 1,048.00p | 259149 |
| 21/08/2024 | 1,058.00p | 1,072.00p | 1,040.00p | 1,064.00p | 1214743 |
| 20/08/2024 | 1,066.00p | 1,070.00p | 1,046.00p | 1,048.00p | 72501 |
| 19/08/2024 | 1,038.00p | 1,064.00p | 1,036.24p | 1,064.00p | 636605 |
| 16/08/2024 | 1,062.00p | 1,062.00p | 1,035.00p | 1,042.00p | 571482 |
| 15/08/2024 | 1,062.00p | 1,072.00p | 1,044.00p | 1,052.00p | 187262 |
| 14/08/2024 | 1,046.00p | 1,054.00p | 1,032.00p | 1,054.00p | 272917 |
| 13/08/2024 | 1,012.00p | 1,040.00p | 1,012.00p | 1,036.00p | 259770 |
| 12/08/2024 | 1,050.00p | 1,050.00p | 1,024.00p | 1,036.00p | 182948 |
| 09/08/2024 | 1,030.00p | 1,048.00p | 1,028.00p | 1,034.00p | 324716 |
| 08/08/2024 | 1,050.00p | 1,050.00p | 1,012.00p | 1,040.00p | 205040 |
| 07/08/2024 | 1,026.00p | 1,042.00p | 1,014.00p | 1,042.00p | 142316 |
| 06/08/2024 | 1,016.00p | 1,036.00p | 1,006.00p | 1,020.00p | 341823 |
| 05/08/2024 | 1,020.00p | 1,020.00p | 960.00p | 1,018.00p | 314419 |
| 02/08/2024 | 1,018.00p | 1,042.00p | 1,014.00p | 1,022.00p | 226312 |
| 01/08/2024 | 1,052.00p | 1,082.00p | 1,046.00p | 1,060.00p | 262097 |
| 31/07/2024 | 1,018.00p | 1,056.00p | 1,018.00p | 1,052.00p | 406180 |
| 30/07/2024 | 1,076.00p | 1,076.00p | 1,040.00p | 1,048.00p | 343198 |
| 29/07/2024 | 1,072.00p | 1,082.00p | 1,040.00p | 1,040.00p | 602502 |
| 26/07/2024 | 1,042.00p | 1,082.00p | 1,042.00p | 1,072.00p | 192243 |
| 25/07/2024 | 1,048.00p | 1,048.00p | 1,024.00p | 1,034.00p | 922759 |
| 24/07/2024 | 1,044.00p | 1,060.00p | 1,028.00p | 1,048.00p | 142441 |
| 23/07/2024 | 1,070.00p | 1,070.00p | 1,046.00p | 1,054.00p | 111843 |
| 22/07/2024 | 1,046.00p | 1,060.00p | 1,044.00p | 1,054.00p | 285506 |
| 19/07/2024 | 1,046.00p | 1,048.00p | 1,030.00p | 1,042.00p | 172514 |
| 18/07/2024 | 1,050.00p | 1,052.00p | 1,022.00p | 1,046.00p | 283308 |
| 17/07/2024 | 1,034.00p | 1,048.00p | 1,025.00p | 1,028.00p | 176001 |
| 16/07/2024 | 1,004.00p | 1,048.00p | 982.00p | 1,042.00p | 235259 |
| 15/07/2024 | 1,030.00p | 1,030.00p | 1,003.91p | 1,026.00p | 144399 |
| 12/07/2024 | 1,006.00p | 1,024.00p | 1,000.00p | 1,020.00p | 238283 |
| 11/07/2024 | 1,002.00p | 1,010.00p | 980.00p | 1,010.00p | 267852 |
| 10/07/2024 | 1,010.00p | 1,010.00p | 992.00p | 1,002.00p | 631693 |
| 09/07/2024 | 985.00p | 1,012.00p | 985.00p | 1,006.00p | 141890 |
| 08/07/2024 | 1,000.00p | 1,008.00p | 966.92p | 1,008.00p | 655058 |
| 05/07/2024 | 1,006.00p | 1,022.00p | 953.00p | 993.00p | 800155 |
| 04/07/2024 | 952.00p | 1,002.00p | 952.00p | 1,002.00p | 124126 |
| 03/07/2024 | 965.00p | 990.00p | 965.00p | 988.00p | 133151 |
| 02/07/2024 | 950.00p | 975.00p | 950.00p | 969.00p | 188750 |
| 01/07/2024 | 960.00p | 980.00p | 960.00p | 968.00p | 272783 |
| 28/06/2024 | 951.00p | 984.00p | 951.00p | 961.00p | 157637 |
| 27/06/2024 | 1,000.00p | 1,000.00p | 964.00p | 974.00p | 486363 |
| 26/06/2024 | 969.00p | 975.00p | 962.00p | 970.00p | 291628 |
| 25/06/2024 | 995.00p | 995.00p | 942.00p | 962.00p | 2606403 |
| 24/06/2024 | 995.00p | 995.00p | 969.00p | 977.00p | 395297 |
| 21/06/2024 | 975.00p | 981.00p | 955.00p | 980.00p | 1165803 |
| 20/06/2024 | 969.00p | 973.00p | 957.00p | 960.00p | 704825 |
| 19/06/2024 | 938.00p | 955.00p | 921.00p | 955.00p | 1149370 |
| 18/06/2024 | 888.00p | 899.00p | 876.00p | 899.00p | 232297 |
| 17/06/2024 | 867.00p | 875.00p | 860.00p | 873.00p | 49559 |
| 14/06/2024 | 856.00p | 898.00p | 851.75p | 866.00p | 291851 |
| 13/06/2024 | 898.00p | 898.00p | 859.00p | 859.00p | 109097 |
| 12/06/2024 | 870.00p | 899.00p | 870.00p | 888.00p | 118799 |
| 11/06/2024 | 907.00p | 907.00p | 874.00p | 874.00p | 478379 |
| 10/06/2024 | 884.00p | 889.00p | 877.00p | 887.00p | 224274 |
| 07/06/2024 | 873.00p | 897.00p | 873.00p | 889.00p | 167550 |
| 06/06/2024 | 900.00p | 900.00p | 880.00p | 891.00p | 107396 |
| 05/06/2024 | 904.00p | 904.00p | 875.00p | 875.00p | 424381 |
| 04/06/2024 | 897.00p | 897.00p | 881.00p | 886.00p | 125959 |
| 03/06/2024 | 929.00p | 929.00p | 897.00p | 900.00p | 236702 |
| 31/05/2024 | 895.00p | 912.00p | 895.00p | 901.00p | 571547 |
*Close Price adjusted for both dividends and splits