JTC (JTC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JTC

Date Open High Low Close* Volume
02/08/2023 700.00p 707.00p 684.50p 692.50p 81264
01/08/2023 708.50p 728.00p 705.00p 705.00p 66730
31/07/2023 721.00p 727.00p 717.00p 720.00p 72828
28/07/2023 741.50p 750.00p 731.50p 733.00p 62841
27/07/2023 745.00p 745.00p 735.50p 740.00p 630852
26/07/2023 730.50p 747.50p 730.50p 740.00p 305316
25/07/2023 725.00p 744.54p 714.50p 735.00p 456758
24/07/2023 737.00p 745.00p 727.00p 727.00p 322160
21/07/2023 749.50p 754.00p 733.00p 733.00p 92149
20/07/2023 720.50p 765.50p 714.50p 744.50p 113533
19/07/2023 742.50p 748.50p 726.00p 745.50p 416744
18/07/2023 713.50p 721.50p 713.50p 715.50p 212881
17/07/2023 729.00p 733.50p 710.00p 714.50p 74856
14/07/2023 737.00p 745.50p 734.00p 738.00p 139403
13/07/2023 727.50p 740.00p 724.50p 737.00p 75118
12/07/2023 709.50p 737.50p 704.56p 733.00p 133478
11/07/2023 707.00p 708.00p 694.00p 704.00p 151072
10/07/2023 700.00p 706.00p 699.00p 700.00p 89860
07/07/2023 701.00p 722.50p 696.50p 700.00p 47942
06/07/2023 691.00p 715.50p 691.00p 706.00p 115875
05/07/2023 715.00p 722.00p 692.00p 715.00p 89341
04/07/2023 717.50p 723.00p 712.00p 720.00p 33448
03/07/2023 707.50p 722.00p 706.50p 719.00p 56828
30/06/2023 700.00p 723.00p 697.82p 708.50p 100763
29/06/2023 729.50p 729.50p 703.00p 712.50p 151373
28/06/2023 699.50p 718.50p 697.00p 710.00p 191287
27/06/2023 707.00p 710.50p 704.00p 704.50p 169303
26/06/2023 670.50p 708.50p 670.50p 702.50p 128625
23/06/2023 712.00p 717.50p 702.50p 703.50p 737565
22/06/2023 707.00p 713.29p 694.64p 712.50p 327498
21/06/2023 734.00p 734.00p 718.50p 722.50p 121877
20/06/2023 739.00p 739.00p 726.50p 726.50p 135211
19/06/2023 751.00p 751.00p 731.75p 734.50p 108329
16/06/2023 785.00p 792.00p 744.50p 745.00p 226545
15/06/2023 732.00p 776.50p 725.00p 776.50p 391971
14/06/2023 722.00p 723.00p 718.00p 723.00p 129073
13/06/2023 716.50p 720.50p 713.50p 715.00p 78169
12/06/2023 715.50p 722.46p 712.50p 714.50p 49295
09/06/2023 700.00p 715.11p 700.00p 713.00p 38905
08/06/2023 710.00p 718.74p 709.00p 710.00p 1051385
07/06/2023 750.00p 750.00p 714.00p 714.00p 277761
06/06/2023 721.50p 721.50p 688.00p 720.50p 182983
05/06/2023 757.00p 757.00p 709.50p 711.50p 45579
02/06/2023 725.00p 727.00p 706.00p 727.00p 132642
01/06/2023 719.00p 719.00p 692.50p 700.50p 61295
31/05/2023 738.50p 738.50p 692.50p 697.00p 905048
30/05/2023 721.50p 727.50p 716.00p 717.00p 194678
26/05/2023 721.50p 721.50p 704.00p 719.50p 63184
25/05/2023 753.00p 753.00p 705.00p 715.50p 239923
24/05/2023 756.00p 756.00p 716.50p 721.50p 176196
23/05/2023 745.50p 753.50p 743.50p 743.50p 77879
22/05/2023 735.50p 765.50p 735.50p 747.50p 79783
19/05/2023 746.50p 770.50p 744.74p 763.50p 70999
18/05/2023 751.50p 761.50p 751.50p 757.50p 55538
17/05/2023 749.00p 784.50p 749.00p 754.00p 43906
16/05/2023 763.50p 779.00p 755.00p 761.50p 116614
15/05/2023 759.00p 763.00p 751.00p 757.00p 36528
12/05/2023 798.00p 798.00p 758.50p 758.50p 37190
11/05/2023 770.00p 776.00p 766.00p 766.50p 156290
10/05/2023 773.00p 776.50p 762.50p 770.00p 133468
09/05/2023 793.50p 793.50p 762.50p 772.00p 213147
05/05/2023 793.50p 797.00p 755.50p 794.00p 87848
04/05/2023 786.00p 794.00p 783.00p 783.00p 189671
03/05/2023 759.00p 796.00p 759.00p 793.50p 233554
02/05/2023 755.00p 793.00p 755.00p 785.50p 134295
28/04/2023 817.00p 817.00p 774.16p 793.00p 73359
27/04/2023 780.00p 789.00p 776.25p 780.50p 516455
26/04/2023 787.00p 787.00p 766.50p 776.50p 168727
25/04/2023 759.00p 779.50p 758.00p 776.00p 70843
24/04/2023 768.00p 773.50p 760.50p 764.50p 158135
21/04/2023 751.50p 768.00p 748.50p 768.00p 264725
20/04/2023 740.00p 755.52p 740.00p 753.00p 223917
19/04/2023 735.00p 749.50p 731.50p 749.50p 178091
18/04/2023 743.50p 743.50p 720.00p 740.00p 138377
17/04/2023 708.00p 740.00p 708.00p 736.00p 187182
14/04/2023 740.00p 750.49p 737.00p 737.00p 80100
13/04/2023 742.00p 747.00p 735.00p 738.50p 390567
12/04/2023 726.50p 744.50p 724.50p 737.50p 283505
11/04/2023 676.50p 736.08p 676.50p 726.50p 136232
06/04/2023 714.00p 714.00p 700.00p 711.50p 48866
05/04/2023 709.50p 709.50p 698.50p 706.50p 103241
04/04/2023 712.00p 717.50p 700.50p 704.50p 32677
03/04/2023 700.50p 704.75p 693.00p 698.00p 83065
31/03/2023 715.00p 716.00p 696.00p 703.00p 56036
30/03/2023 695.00p 703.00p 687.00p 703.00p 529214
29/03/2023 669.00p 688.00p 669.00p 688.00p 106261
28/03/2023 708.00p 708.00p 676.00p 680.00p 99639
27/03/2023 659.00p 683.00p 659.00p 679.00p 80628
24/03/2023 673.00p 686.00p 659.00p 663.00p 188131
23/03/2023 678.00p 698.00p 672.00p 690.00p 337570
22/03/2023 700.00p 700.00p 666.00p 675.00p 102405
21/03/2023 646.00p 676.00p 644.00p 676.00p 199640
20/03/2023 641.00p 666.00p 610.00p 638.00p 292694
17/03/2023 649.00p 651.00p 639.00p 640.00p 609968
16/03/2023 640.00p 650.00p 630.00p 648.00p 303758
15/03/2023 651.00p 654.00p 620.00p 633.00p 377216
14/03/2023 670.00p 670.00p 642.00p 650.00p 770497
13/03/2023 691.00p 694.00p 645.00p 653.00p 399903
10/03/2023 666.00p 700.00p 666.00p 690.00p 74815
09/03/2023 718.00p 718.00p 673.02p 694.00p 367778
08/03/2023 714.00p 714.00p 690.00p 690.00p 920317
07/03/2023 718.00p 725.00p 715.00p 715.00p 90901
06/03/2023 727.00p 727.00p 712.00p 718.00p 66477
03/03/2023 728.00p 740.00p 724.00p 727.00p 52585
02/03/2023 750.00p 755.00p 728.00p 735.00p 89459
01/03/2023 790.00p 790.00p 753.00p 755.00p 186762
28/02/2023 746.00p 771.00p 745.00p 771.00p 491334
27/02/2023 739.00p 748.00p 735.00p 745.00p 73297
24/02/2023 746.00p 747.00p 732.00p 737.00p 51350
23/02/2023 742.00p 765.00p 738.00p 741.00p 93065
22/02/2023 773.00p 773.00p 728.00p 735.00p 126468
21/02/2023 750.00p 752.50p 735.00p 741.00p 155374
20/02/2023 742.00p 752.00p 733.00p 737.00p 70480
17/02/2023 741.00p 742.00p 730.02p 736.00p 132479
16/02/2023 755.00p 755.00p 732.00p 743.00p 143980
15/02/2023 732.00p 736.00p 722.00p 732.00p 63076
14/02/2023 743.00p 750.00p 728.00p 732.00p 206943
13/02/2023 745.00p 745.00p 722.00p 740.00p 104654
10/02/2023 728.00p 743.00p 722.00p 728.00p 936058
09/02/2023 736.00p 759.00p 736.00p 748.00p 102767
08/02/2023 742.00p 747.00p 735.00p 736.00p 180016
07/02/2023 742.00p 749.00p 723.00p 733.00p 984938
06/02/2023 764.00p 771.00p 737.00p 752.00p 204903
03/02/2023 799.00p 799.00p 767.00p 768.00p 526870
02/02/2023 726.00p 792.00p 724.08p 785.00p 1781574
01/02/2023 748.00p 748.00p 715.00p 722.00p 368102
31/01/2023 705.00p 725.00p 705.00p 719.00p 100181
30/01/2023 721.00p 728.19p 718.00p 723.00p 52324
27/01/2023 724.00p 729.00p 720.00p 727.00p 82100
26/01/2023 728.00p 735.00p 723.00p 726.00p 137296
25/01/2023 736.00p 736.00p 724.00p 727.00p 138244
24/01/2023 738.00p 751.00p 730.00p 730.00p 869064
23/01/2023 733.00p 742.00p 728.00p 735.00p 270721
20/01/2023 720.00p 741.00p 719.00p 739.00p 535852
19/01/2023 740.00p 745.00p 714.14p 723.00p 263814
18/01/2023 765.00p 767.00p 748.62p 756.00p 123802
17/01/2023 776.00p 781.00p 760.00p 763.00p 189141
16/01/2023 780.00p 794.00p 771.00p 782.00p 187719
13/01/2023 773.00p 778.00p 766.31p 770.00p 287145
12/01/2023 755.00p 773.22p 744.00p 767.00p 827715
11/01/2023 748.00p 755.00p 741.00p 745.00p 178389
10/01/2023 752.00p 755.00p 744.00p 746.00p 217298
09/01/2023 745.00p 770.00p 733.00p 755.00p 243173
06/01/2023 744.00p 755.00p 743.00p 746.00p 338241
05/01/2023 742.00p 770.00p 739.07p 759.00p 84715
04/01/2023 750.00p 777.00p 750.00p 761.00p 104155
03/01/2023 757.00p 784.00p 735.00p 775.00p 310191
30/12/2022 755.00p 765.00p 748.00p 748.00p 13652
29/12/2022 798.00p 798.00p 742.00p 761.00p 70502
28/12/2022 761.00p 775.00p 743.00p 765.00p 68075
23/12/2022 750.00p 761.99p 750.00p 752.00p 93040
22/12/2022 742.00p 766.00p 742.00p 755.00p 79444
21/12/2022 732.00p 760.00p 726.00p 759.00p 201785
20/12/2022 739.00p 747.00p 729.00p 729.00p 115031
19/12/2022 719.00p 752.00p 719.00p 742.00p 75088
16/12/2022 765.00p 765.00p 733.00p 738.00p 355014
15/12/2022 771.00p 774.00p 758.00p 766.00p 44596
14/12/2022 764.00p 779.00p 759.00p 774.00p 368223
13/12/2022 754.00p 787.00p 748.00p 768.00p 179370
12/12/2022 770.00p 770.00p 744.00p 760.00p 49354
09/12/2022 752.00p 768.00p 745.00p 756.00p 24433
08/12/2022 747.00p 758.00p 734.00p 749.00p 148075
07/12/2022 748.00p 758.00p 735.00p 738.00p 176559
06/12/2022 787.00p 789.00p 759.00p 759.00p 182112
05/12/2022 808.00p 808.00p 790.00p 790.00p 62874
02/12/2022 802.00p 810.00p 791.00p 804.00p 591493
01/12/2022 799.00p 806.00p 793.00p 805.00p 216324
30/11/2022 783.00p 797.00p 783.00p 797.00p 182060
29/11/2022 788.00p 794.00p 782.00p 782.00p 70287
28/11/2022 785.00p 801.00p 772.00p 784.00p 82243
25/11/2022 775.00p 804.00p 775.00p 799.00p 201464
24/11/2022 788.00p 801.00p 787.00p 795.00p 42187
23/11/2022 757.00p 794.00p 757.00p 793.00p 104531
22/11/2022 810.00p 810.00p 777.00p 785.00p 85307
21/11/2022 779.00p 794.00p 757.00p 783.00p 377329
18/11/2022 768.00p 781.00p 768.00p 780.00p 169333
17/11/2022 769.00p 793.00p 769.00p 780.00p 130619
16/11/2022 769.00p 795.00p 769.00p 782.00p 73942
15/11/2022 808.00p 816.00p 790.00p 793.00p 416190
14/11/2022 830.00p 830.00p 795.00p 811.00p 409839
11/11/2022 820.00p 837.00p 809.00p 811.00p 343185
10/11/2022 761.00p 832.00p 761.00p 820.00p 146597
09/11/2022 794.00p 794.00p 774.00p 780.00p 252647
08/11/2022 775.00p 793.00p 767.00p 789.00p 76566
07/11/2022 747.00p 776.00p 746.00p 771.00p 575861
04/11/2022 740.00p 750.00p 727.00p 747.00p 248928
03/11/2022 721.00p 735.00p 720.00p 728.00p 102692
02/11/2022 699.00p 737.00p 699.00p 736.00p 354413
01/11/2022 704.00p 726.00p 691.00p 725.00p 599608
31/10/2022 709.00p 709.00p 686.00p 699.00p 176532
28/10/2022 728.00p 728.00p 703.00p 714.00p 49739
27/10/2022 727.00p 738.00p 712.00p 721.00p 81878
26/10/2022 722.00p 728.00p 712.00p 728.00p 216741
25/10/2022 710.00p 722.00p 689.00p 719.00p 190704
24/10/2022 670.00p 710.00p 670.00p 690.00p 120387
21/10/2022 697.00p 706.00p 686.00p 694.00p 131003
20/10/2022 708.00p 708.00p 675.00p 693.00p 101300
19/10/2022 713.00p 713.00p 674.00p 679.00p 223675
18/10/2022 720.00p 729.00p 706.00p 709.00p 254951
17/10/2022 677.00p 710.00p 663.00p 710.00p 228737

*Close Price adjusted for both dividends and splits