JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/10/2022 683.00p 698.00p 663.00p 673.00p 278195
13/10/2022 652.00p 677.00p 635.00p 669.00p 1673158
12/10/2022 651.00p 669.00p 645.00p 647.00p 365533
11/10/2022 674.00p 690.00p 659.87p 672.00p 97503
10/10/2022 682.00p 686.00p 672.00p 675.00p 123900
07/10/2022 702.00p 714.00p 684.00p 685.00p 170901
06/10/2022 688.00p 720.00p 688.00p 704.00p 174028
05/10/2022 696.00p 715.00p 688.00p 712.00p 1580204
04/10/2022 692.00p 711.00p 692.00p 702.00p 564616
03/10/2022 656.00p 698.00p 656.00p 695.00p 115820
30/09/2022 655.00p 694.00p 654.00p 688.00p 378983
29/09/2022 667.00p 673.00p 648.00p 658.00p 333643
28/09/2022 669.00p 681.00p 648.00p 681.00p 237462
27/09/2022 730.00p 736.00p 667.00p 680.00p 464632
26/09/2022 710.00p 731.00p 701.00p 708.00p 292417
23/09/2022 718.00p 724.00p 692.00p 700.00p 248406
22/09/2022 740.00p 740.00p 718.00p 718.00p 71319
21/09/2022 738.00p 741.00p 728.00p 733.00p 208569
20/09/2022 750.00p 765.00p 728.00p 738.00p 139703
19/09/2022 773.00p 778.00p 745.00p 757.00p 647325
16/09/2022 773.00p 778.00p 745.00p 757.00p 647325
15/09/2022 786.00p 794.00p 770.00p 777.00p 186355
14/09/2022 840.00p 840.00p 784.00p 787.00p 1356793
13/09/2022 788.00p 860.00p 780.02p 844.00p 669123
12/09/2022 745.00p 773.00p 745.00p 769.00p 262070
09/09/2022 744.00p 769.00p 743.00p 759.00p 99809
08/09/2022 752.00p 752.00p 720.00p 735.00p 161619
07/09/2022 725.00p 728.00p 692.84p 723.00p 81801
06/09/2022 719.00p 719.00p 701.00p 708.00p 59092
05/09/2022 756.00p 756.00p 685.00p 697.00p 84151
02/09/2022 714.00p 728.00p 713.00p 720.00p 198986
01/09/2022 747.00p 783.00p 713.60p 722.00p 588222
31/08/2022 761.00p 768.00p 751.00p 766.00p 153866
30/08/2022 726.00p 777.00p 726.00p 760.00p 245097
29/08/2022 744.00p 766.00p 744.00p 759.00p 695290
26/08/2022 744.00p 766.00p 744.00p 759.00p 525209
25/08/2022 756.00p 772.00p 750.00p 761.00p 205956
24/08/2022 734.00p 771.00p 734.00p 767.00p 232661
23/08/2022 727.00p 755.00p 727.00p 753.00p 145521
22/08/2022 778.00p 778.00p 744.00p 745.00p 205644
19/08/2022 781.00p 789.00p 769.00p 772.00p 121247
18/08/2022 759.00p 783.00p 747.00p 783.00p 26256
17/08/2022 774.00p 790.00p 770.00p 775.00p 54594
16/08/2022 755.00p 778.00p 755.00p 772.00p 420196
15/08/2022 769.00p 771.00p 761.00p 770.00p 606464
12/08/2022 742.00p 764.00p 742.00p 764.00p 66615
11/08/2022 780.00p 780.00p 757.00p 757.00p 250920
10/08/2022 753.00p 774.00p 740.00p 767.00p 304216
09/08/2022 728.00p 752.00p 728.00p 745.00p 132577
08/08/2022 766.00p 769.00p 745.08p 747.00p 66266
05/08/2022 747.00p 768.00p 747.00p 756.00p 52542
04/08/2022 770.00p 770.00p 752.00p 758.00p 139451
03/08/2022 750.00p 765.00p 747.00p 759.00p 215533
02/08/2022 737.00p 749.00p 724.00p 743.00p 97592
01/08/2022 747.00p 750.00p 724.00p 733.00p 69978
29/07/2022 734.00p 751.00p 728.00p 744.00p 134988
28/07/2022 702.00p 736.00p 702.00p 727.00p 121011
27/07/2022 749.00p 763.52p 714.00p 714.00p 222614
26/07/2022 764.00p 766.00p 743.15p 747.00p 261995
25/07/2022 754.00p 776.00p 747.00p 762.00p 90709
22/07/2022 706.00p 755.00p 706.00p 754.00p 2359830
21/07/2022 678.00p 710.00p 673.00p 710.00p 204331
20/07/2022 663.00p 688.00p 661.00p 675.00p 172961
19/07/2022 651.00p 657.00p 636.00p 653.00p 189526
18/07/2022 647.00p 653.00p 628.00p 645.00p 77339
15/07/2022 643.00p 647.00p 633.00p 643.00p 53525
14/07/2022 635.00p 643.00p 628.00p 638.00p 122032
13/07/2022 650.00p 650.00p 624.00p 633.00p 338387
12/07/2022 624.00p 641.00p 623.00p 638.00p 62819
11/07/2022 627.00p 645.00p 622.00p 637.00p 86191
08/07/2022 597.00p 625.00p 597.00p 624.00p 312463
07/07/2022 596.00p 600.00p 589.00p 598.00p 355009
06/07/2022 563.00p 594.00p 563.00p 592.00p 62570
05/07/2022 577.00p 590.00p 568.00p 571.00p 57211
04/07/2022 586.00p 591.00p 578.00p 582.00p 81294
01/07/2022 622.00p 622.00p 575.00p 584.00p 191955
30/06/2022 592.00p 595.00p 577.00p 590.00p 130163
29/06/2022 608.00p 625.00p 602.00p 602.00p 222580
28/06/2022 636.00p 643.00p 623.00p 624.00p 86879
27/06/2022 637.00p 649.00p 629.24p 636.00p 128322
24/06/2022 639.00p 639.00p 614.00p 633.00p 93693
23/06/2022 619.00p 625.00p 597.00p 611.00p 117006
22/06/2022 600.00p 623.00p 597.00p 619.00p 135145
21/06/2022 599.00p 621.00p 596.00p 610.00p 861134
20/06/2022 583.00p 605.00p 583.00p 597.00p 499541
17/06/2022 605.00p 618.00p 581.00p 581.00p 907647
16/06/2022 634.00p 634.00p 595.00p 595.00p 372431
15/06/2022 643.00p 644.00p 629.00p 634.00p 304617
14/06/2022 646.00p 648.00p 627.00p 633.00p 350806
13/06/2022 672.00p 672.00p 636.00p 639.00p 341773
10/06/2022 678.00p 700.00p 669.00p 669.00p 71525
09/06/2022 701.00p 708.00p 700.00p 702.00p 70844
08/06/2022 704.00p 714.00p 693.00p 708.00p 68687
07/06/2022 700.00p 727.00p 700.00p 705.00p 136676
06/06/2022 713.00p 730.00p 712.00p 724.00p 171286
03/06/2022 743.00p 743.00p 707.00p 707.00p 253577
02/06/2022 743.00p 743.00p 707.00p 707.00p 253577
01/06/2022 743.00p 743.00p 707.00p 707.00p 245479
31/05/2022 727.00p 743.00p 720.00p 743.00p 1099081
30/05/2022 738.00p 749.00p 723.00p 735.00p 68306
27/05/2022 725.00p 744.00p 710.00p 733.00p 292658
26/05/2022 704.00p 720.00p 699.00p 712.00p 172205
25/05/2022 717.00p 723.00p 699.00p 706.00p 190554
24/05/2022 711.00p 729.00p 710.00p 714.00p 137633
23/05/2022 707.00p 720.00p 707.00p 715.00p 59496
20/05/2022 682.00p 714.00p 682.00p 705.00p 105594
19/05/2022 708.00p 719.00p 686.00p 698.00p 143817
18/05/2022 720.00p 730.00p 718.00p 725.00p 163160
17/05/2022 731.00p 741.00p 711.00p 720.00p 268339
16/05/2022 742.00p 742.00p 702.00p 712.00p 141804
13/05/2022 682.00p 712.00p 681.00p 708.00p 128379
12/05/2022 665.00p 680.00p 655.00p 677.00p 483912
11/05/2022 658.00p 680.00p 653.00p 679.00p 506598
10/05/2022 638.00p 669.00p 629.85p 658.00p 277315
09/05/2022 669.00p 673.00p 638.00p 638.00p 95271
06/05/2022 702.00p 707.00p 658.00p 668.00p 141548
05/05/2022 705.00p 730.00p 697.00p 704.00p 1209727
04/05/2022 704.00p 710.00p 686.00p 700.00p 273865
03/05/2022 765.00p 778.00p 703.00p 708.00p 911546
02/05/2022 792.00p 792.00p 772.00p 781.00p 1193116
29/04/2022 792.00p 792.00p 772.00p 781.00p 1193116
28/04/2022 767.00p 783.00p 765.00p 776.00p 101649
27/04/2022 778.00p 781.00p 750.81p 770.00p 1201985
26/04/2022 754.00p 787.00p 752.00p 782.00p 423871
25/04/2022 762.00p 763.00p 739.00p 757.00p 219573
22/04/2022 744.00p 770.00p 741.00p 770.00p 307384
21/04/2022 730.00p 765.00p 730.00p 765.00p 359108
20/04/2022 709.00p 763.00p 705.00p 763.00p 301152
19/04/2022 810.00p 825.00p 685.00p 713.00p 710658
18/04/2022 799.00p 816.00p 798.00p 811.00p 94456
15/04/2022 799.00p 816.00p 798.00p 811.00p 94456
14/04/2022 799.00p 816.00p 798.00p 811.00p 94456
13/04/2022 791.00p 812.50p 790.00p 807.00p 161125
12/04/2022 812.00p 814.00p 801.00p 807.00p 126601
11/04/2022 800.00p 825.00p 800.00p 820.00p 201076
08/04/2022 829.00p 830.00p 818.00p 820.00p 165248
07/04/2022 830.00p 838.00p 819.00p 828.00p 139029
06/04/2022 856.00p 858.00p 828.00p 830.00p 1287545
05/04/2022 860.00p 860.00p 843.00p 857.00p 258558
04/04/2022 820.00p 858.00p 820.00p 850.00p 120857
01/04/2022 841.00p 856.00p 838.00p 854.00p 95843
31/03/2022 870.00p 870.00p 837.00p 843.00p 78083
30/03/2022 848.00p 855.00p 840.00p 849.00p 960396
29/03/2022 830.00p 859.00p 829.00p 859.00p 154469
28/03/2022 828.00p 838.55p 818.00p 829.00p 72638
25/03/2022 816.00p 837.34p 814.00p 827.00p 62834
24/03/2022 870.00p 870.00p 811.00p 820.00p 319627
23/03/2022 800.00p 854.00p 800.00p 854.00p 158575
22/03/2022 811.00p 844.00p 811.00p 838.00p 624997
21/03/2022 783.00p 819.00p 774.00p 814.00p 112645
18/03/2022 820.00p 829.00p 790.00p 824.00p 4901936
17/03/2022 850.00p 857.00p 823.00p 825.00p 332547
16/03/2022 760.00p 850.00p 760.00p 846.00p 593010
15/03/2022 789.00p 797.00p 776.00p 782.00p 138848
14/03/2022 763.00p 797.00p 761.00p 794.00p 197129
11/03/2022 763.00p 786.00p 759.00p 763.00p 202479
10/03/2022 753.00p 775.00p 746.00p 762.00p 292649
09/03/2022 720.00p 749.00p 705.00p 749.00p 1181423
08/03/2022 710.00p 730.00p 700.00p 700.00p 782258
07/03/2022 741.00p 751.00p 714.00p 733.00p 191420
04/03/2022 754.00p 771.00p 739.00p 755.00p 472679
03/03/2022 793.00p 808.00p 766.00p 766.00p 199379
02/03/2022 800.00p 800.00p 768.00p 796.00p 186781
01/03/2022 777.00p 781.00p 766.00p 770.00p 1213281
28/02/2022 780.00p 783.00p 755.00p 783.00p 368041
25/02/2022 750.00p 779.00p 749.00p 767.00p 1039583
24/02/2022 753.00p 775.00p 743.00p 743.00p 281066
23/02/2022 800.00p 803.00p 777.00p 797.00p 312978
22/02/2022 782.00p 782.00p 763.00p 779.00p 232321
21/02/2022 755.00p 798.00p 755.00p 791.00p 308390
18/02/2022 730.00p 747.00p 724.00p 744.00p 159882
17/02/2022 776.00p 776.00p 746.00p 746.00p 185965
16/02/2022 754.00p 760.00p 737.00p 747.00p 240504
15/02/2022 745.00p 761.00p 730.00p 753.00p 104257
14/02/2022 746.00p 748.00p 733.00p 734.00p 191255
11/02/2022 780.00p 780.00p 747.00p 761.00p 164887
10/02/2022 764.00p 779.00p 757.00p 770.00p 227336
09/02/2022 760.00p 775.00p 750.00p 766.00p 307290
08/02/2022 750.00p 760.00p 740.00p 746.00p 261177
07/02/2022 730.00p 770.00p 730.00p 755.00p 161451
04/02/2022 790.00p 790.00p 744.00p 761.00p 202659
03/02/2022 762.00p 783.00p 741.00p 741.00p 217834
02/02/2022 788.00p 798.00p 784.00p 788.00p 129200
01/02/2022 790.00p 799.00p 777.00p 788.00p 226607
31/01/2022 769.00p 785.00p 762.00p 780.00p 172073
28/01/2022 731.00p 769.00p 731.00p 768.00p 577656
27/01/2022 743.00p 756.00p 731.00p 750.00p 100892
26/01/2022 729.00p 764.00p 727.00p 752.00p 468508
25/01/2022 730.00p 744.00p 713.31p 721.00p 232617
24/01/2022 783.00p 783.00p 717.00p 719.00p 413954
21/01/2022 770.00p 792.00p 770.00p 776.00p 152761
20/01/2022 800.00p 805.00p 794.00p 800.00p 417711
19/01/2022 780.00p 809.00p 780.00p 800.00p 225564
18/01/2022 800.00p 815.00p 793.00p 806.00p 207419
17/01/2022 849.00p 849.00p 803.00p 815.00p 138730
14/01/2022 850.00p 850.00p 808.00p 810.00p 133534
13/01/2022 850.00p 853.00p 821.00p 829.00p 98704
12/01/2022 834.00p 860.00p 828.00p 855.00p 1383134
10/01/2022 881.00p 890.00p 837.00p 843.00p 153680
07/01/2022 850.00p 892.00p 850.00p 886.00p 104265

*Close Price adjusted for both dividends and splits