JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2021 646.00p 654.00p 640.00p 640.00p 46107
26/03/2021 646.00p 646.00p 634.00p 642.00p 126397
25/03/2021 630.00p 646.00p 630.00p 638.00p 134450
24/03/2021 616.00p 642.00p 616.00p 634.00p 254653
23/03/2021 616.00p 630.00p 612.00p 630.00p 81273
22/03/2021 606.00p 614.00p 594.00p 612.00p 355451
19/03/2021 630.00p 630.00p 588.00p 588.00p 239596
18/03/2021 620.00p 640.00p 612.00p 612.00p 76880
17/03/2021 626.00p 626.00p 612.00p 616.00p 62746
16/03/2021 632.00p 634.00p 614.00p 614.00p 79097
15/03/2021 622.00p 622.00p 612.00p 616.00p 198000
12/03/2021 620.00p 626.00p 610.00p 616.00p 239863
11/03/2021 648.00p 648.00p 626.00p 628.00p 125430
10/03/2021 646.00p 646.00p 630.00p 630.00p 73399
09/03/2021 660.00p 660.00p 626.00p 638.00p 85547
08/03/2021 652.00p 656.00p 632.00p 632.00p 63778
05/03/2021 654.00p 658.00p 646.00p 648.00p 102700
04/03/2021 670.00p 670.00p 646.00p 658.00p 225521
03/03/2021 668.00p 668.00p 654.00p 664.00p 109267
02/03/2021 654.00p 658.00p 650.00p 656.00p 68358
01/03/2021 666.00p 666.00p 656.00p 658.00p 92620
26/02/2021 634.00p 674.00p 630.00p 660.00p 187881
25/02/2021 640.00p 670.00p 640.00p 664.00p 77346
24/02/2021 640.00p 656.00p 640.00p 650.00p 1580294
23/02/2021 668.00p 668.00p 640.00p 648.00p 268887
22/02/2021 670.00p 670.00p 642.00p 644.00p 203406
19/02/2021 658.00p 662.00p 642.00p 650.00p 256934
18/02/2021 660.00p 664.00p 646.00p 652.00p 54321
17/02/2021 656.00p 664.00p 652.00p 656.00p 925858
16/02/2021 656.00p 660.00p 654.00p 658.00p 122575
15/02/2021 650.00p 659.79p 642.00p 654.00p 148044
12/02/2021 632.00p 646.00p 632.00p 642.00p 59515
11/02/2021 650.00p 650.00p 634.00p 642.00p 124797
10/02/2021 632.00p 644.00p 631.89p 640.00p 690541
09/02/2021 634.00p 636.00p 628.00p 636.00p 132133
08/02/2021 640.00p 640.00p 616.00p 630.00p 184861
05/02/2021 632.00p 636.00p 626.00p 632.00p 50387
04/02/2021 620.00p 638.30p 617.20p 630.00p 1572077
03/02/2021 620.00p 639.19p 612.00p 634.00p 129220
02/02/2021 614.00p 620.00p 612.00p 620.00p 143357
01/02/2021 602.00p 616.00p 600.00p 614.00p 198910
29/01/2021 600.00p 610.00p 596.00p 608.00p 146038
28/01/2021 604.00p 612.00p 602.00p 606.00p 136079
27/01/2021 600.00p 618.00p 595.49p 608.00p 756693
26/01/2021 592.00p 612.00p 590.00p 598.00p 362584
25/01/2021 572.00p 596.00p 572.00p 592.00p 954872
22/01/2021 578.00p 580.00p 574.00p 576.00p 110574
21/01/2021 578.00p 578.00p 570.00p 570.00p 68212
20/01/2021 556.00p 576.00p 556.00p 576.00p 537259
19/01/2021 552.00p 560.00p 552.00p 558.00p 250256
18/01/2021 560.00p 560.00p 552.00p 554.00p 303256
15/01/2021 550.00p 558.00p 546.00p 556.00p 38274
14/01/2021 548.00p 566.00p 544.00p 546.00p 209790
13/01/2021 544.00p 544.08p 538.00p 542.00p 285347
12/01/2021 544.00p 545.12p 536.00p 540.00p 635322
11/01/2021 548.00p 550.00p 536.85p 538.00p 1655056
08/01/2021 544.00p 550.00p 534.00p 538.00p 93493
07/01/2021 558.00p 558.00p 538.00p 542.00p 76144
06/01/2021 560.00p 560.00p 534.00p 540.00p 77207
05/01/2021 554.00p 554.00p 544.00p 544.00p 224133
04/01/2021 580.00p 580.00p 558.00p 560.00p 220373
31/12/2020 562.00p 562.00p 558.00p 558.00p 3576
30/12/2020 564.00p 576.00p 564.00p 570.00p 20216
28/12/2020 564.00p 568.00p 562.00p 564.00p 64204
24/12/2020 564.00p 568.00p 562.00p 564.00p 64204
23/12/2020 556.00p 558.00p 552.00p 556.00p 53084
22/12/2020 566.00p 566.00p 550.00p 556.00p 74619
21/12/2020 566.00p 578.00p 550.00p 556.00p 51702
18/12/2020 570.00p 578.00p 562.00p 568.00p 159078
17/12/2020 572.00p 580.00p 565.48p 578.00p 122962
16/12/2020 568.00p 584.00p 564.00p 570.00p 152134
15/12/2020 568.00p 568.00p 550.00p 566.00p 70282
14/12/2020 570.00p 570.00p 548.00p 560.00p 83485
11/12/2020 570.00p 586.00p 556.00p 560.00p 67976
10/12/2020 546.00p 582.00p 544.00p 582.00p 388046
09/12/2020 542.00p 544.00p 534.00p 534.00p 175041
08/12/2020 546.00p 546.00p 538.00p 540.00p 43633
07/12/2020 548.00p 556.00p 540.00p 540.00p 80097
04/12/2020 560.00p 568.00p 548.00p 552.00p 104154
03/12/2020 568.00p 574.00p 550.00p 562.00p 114113
02/12/2020 560.00p 574.00p 548.00p 566.00p 99218
01/12/2020 570.00p 570.00p 550.00p 560.00p 64912
30/11/2020 556.00p 566.00p 556.00p 562.00p 52513
27/11/2020 570.00p 570.00p 534.00p 556.00p 267757
26/11/2020 550.00p 568.00p 550.00p 558.00p 42345
25/11/2020 568.00p 568.00p 552.00p 566.00p 219801
24/11/2020 568.00p 568.00p 554.00p 560.00p 148944
23/11/2020 562.00p 566.97p 542.00p 556.00p 67706
20/11/2020 568.00p 570.00p 548.00p 562.00p 59960
19/11/2020 568.00p 580.00p 548.00p 556.00p 62341
18/11/2020 588.00p 588.00p 572.00p 572.00p 106512
17/11/2020 580.00p 590.00p 568.00p 580.00p 157401
16/11/2020 590.00p 590.00p 568.00p 590.00p 156584
13/11/2020 570.00p 594.00p 570.00p 588.00p 3478017
12/11/2020 556.00p 592.00p 556.00p 570.00p 334941
10/11/2020 560.00p 564.00p 554.00p 556.00p 135947
09/11/2020 540.00p 566.00p 536.70p 550.00p 122351
06/11/2020 540.00p 548.00p 534.00p 538.00p 251645
05/11/2020 550.00p 552.00p 538.00p 540.00p 64487
04/11/2020 570.00p 580.00p 538.00p 538.00p 386389
03/11/2020 542.00p 564.00p 540.00p 560.00p 75034
02/11/2020 540.00p 550.00p 530.00p 550.00p 85291
30/10/2020 530.00p 540.00p 522.00p 538.00p 40178
29/10/2020 520.00p 530.00p 518.82p 528.00p 36443
28/10/2020 520.00p 526.00p 514.00p 520.00p 95131
27/10/2020 502.00p 528.00p 502.00p 516.00p 64824
26/10/2020 514.00p 528.00p 500.00p 500.00p 27431
23/10/2020 510.00p 516.00p 500.00p 500.00p 7220
22/10/2020 510.00p 518.00p 502.00p 502.00p 24813
21/10/2020 520.00p 530.00p 500.00p 504.00p 28316
20/10/2020 506.00p 530.00p 506.00p 516.00p 115006
19/10/2020 518.00p 530.00p 514.08p 522.00p 49432
16/10/2020 500.00p 520.00p 500.00p 518.00p 125196
15/10/2020 510.00p 510.00p 492.00p 492.00p 67131
14/10/2020 510.00p 520.00p 508.58p 516.00p 73534
13/10/2020 500.00p 514.00p 499.00p 499.00p 29265
12/10/2020 494.00p 516.00p 491.29p 499.00p 142715
09/10/2020 490.00p 495.00p 490.00p 495.00p 340073
08/10/2020 489.00p 495.00p 484.00p 490.00p 127342
07/10/2020 482.00p 486.00p 480.00p 485.00p 7182
06/10/2020 478.00p 485.00p 478.00p 485.00p 47333
05/10/2020 482.00p 487.04p 480.00p 482.00p 20098
02/10/2020 480.00p 485.00p 480.00p 480.00p 1746
01/10/2020 480.00p 487.00p 480.00p 483.00p 136067
30/09/2020 475.00p 488.00p 475.00p 486.00p 116107
29/09/2020 480.00p 490.00p 475.00p 480.00p 230539
28/09/2020 484.00p 491.00p 481.00p 487.00p 108854
25/09/2020 483.00p 490.00p 480.00p 485.00p 12955
24/09/2020 478.00p 486.00p 472.00p 485.00p 203658
23/09/2020 470.00p 486.00p 466.00p 483.00p 206959
22/09/2020 459.00p 474.00p 459.00p 470.00p 36435
21/09/2020 464.00p 474.00p 451.00p 470.00p 8424
18/09/2020 460.00p 470.00p 452.00p 470.00p 80172
17/09/2020 468.00p 470.00p 460.00p 465.00p 16897
16/09/2020 468.00p 469.00p 460.00p 460.00p 56732
15/09/2020 470.00p 475.00p 460.00p 467.00p 60105
14/09/2020 455.00p 456.28p 435.00p 450.00p 44192
11/09/2020 455.00p 478.00p 441.00p 444.00p 18381
10/09/2020 456.00p 465.00p 450.00p 450.00p 8110
09/09/2020 467.00p 475.00p 451.00p 451.00p 37004
08/09/2020 470.00p 478.00p 459.00p 459.00p 17509
07/09/2020 485.00p 488.00p 465.00p 468.00p 18167
04/09/2020 478.00p 488.00p 475.00p 483.00p 27182
03/09/2020 486.00p 489.00p 470.00p 470.00p 53597
02/09/2020 481.00p 490.00p 477.69p 485.00p 15882
01/09/2020 481.00p 487.35p 476.04p 481.00p 25983
31/08/2020 480.00p 486.00p 475.00p 480.00p 56052
28/08/2020 480.00p 486.00p 475.00p 480.00p 56052
27/08/2020 480.00p 490.00p 478.80p 480.00p 41643
26/08/2020 489.00p 489.00p 480.00p 480.00p 33893
25/08/2020 474.00p 489.00p 474.00p 478.00p 31607
24/08/2020 488.00p 489.00p 475.00p 476.00p 37343
21/08/2020 475.00p 489.00p 475.00p 489.00p 22316
20/08/2020 474.00p 486.00p 472.14p 474.00p 32869
19/08/2020 470.00p 476.00p 470.00p 470.00p 67043
18/08/2020 488.00p 488.00p 450.00p 472.00p 726316
17/08/2020 487.00p 490.00p 470.00p 490.00p 42681
14/08/2020 474.00p 493.00p 474.00p 490.00p 9186
13/08/2020 473.00p 494.00p 472.90p 490.00p 179673
12/08/2020 472.00p 499.00p 472.00p 493.00p 140417
11/08/2020 481.00p 495.00p 470.00p 489.00p 28325
10/08/2020 495.00p 495.00p 486.00p 486.00p 64354
07/08/2020 490.00p 494.00p 490.00p 490.00p 83495
06/08/2020 495.00p 495.00p 491.00p 492.00p 68116
05/08/2020 490.00p 495.00p 489.00p 491.00p 139958
04/08/2020 494.00p 494.00p 481.00p 488.00p 9193
03/08/2020 490.00p 498.00p 480.00p 480.00p 157227
31/07/2020 490.00p 490.00p 482.27p 490.00p 13731
30/07/2020 477.00p 489.00p 473.16p 484.00p 14077
29/07/2020 485.00p 485.00p 470.00p 478.00p 30759
28/07/2020 475.00p 485.00p 471.00p 485.00p 401615
27/07/2020 478.00p 482.00p 466.00p 466.00p 1977959
24/07/2020 481.00p 485.00p 475.00p 481.00p 232075
23/07/2020 485.00p 485.00p 472.00p 484.00p 66721
22/07/2020 471.00p 485.00p 470.00p 484.00p 97812
21/07/2020 468.00p 480.00p 468.00p 480.00p 23814
20/07/2020 468.00p 480.00p 468.00p 479.00p 15318
17/07/2020 470.00p 479.00p 465.00p 465.00p 29572
16/07/2020 467.00p 480.00p 465.00p 471.00p 29431
15/07/2020 473.00p 475.00p 470.00p 475.00p 140446
14/07/2020 458.00p 475.00p 458.00p 470.00p 380722
13/07/2020 465.00p 465.00p 455.00p 460.00p 68493
10/07/2020 457.00p 465.00p 453.50p 465.00p 261770
09/07/2020 447.00p 459.00p 446.00p 459.00p 18873
08/07/2020 454.00p 454.00p 434.00p 444.00p 19476
07/07/2020 448.00p 460.00p 444.00p 455.00p 9122
06/07/2020 454.00p 460.00p 448.00p 459.00p 7261
03/07/2020 465.00p 465.00p 460.00p 461.00p 22198
02/07/2020 465.00p 465.00p 447.00p 465.00p 38771
01/07/2020 465.00p 466.65p 449.00p 449.00p 11038
30/06/2020 470.00p 470.00p 445.00p 464.00p 22039
29/06/2020 461.00p 477.00p 450.00p 470.00p 28240
26/06/2020 476.00p 480.00p 467.00p 469.00p 144155
25/06/2020 480.00p 480.00p 471.24p 479.00p 35783
24/06/2020 474.00p 475.00p 466.34p 470.00p 52264
23/06/2020 472.00p 475.00p 470.00p 470.00p 433728
22/06/2020 475.00p 480.00p 464.00p 470.00p 40889
19/06/2020 467.00p 481.00p 460.00p 481.00p 310205
18/06/2020 459.00p 470.00p 459.00p 465.00p 43463
17/06/2020 455.00p 465.00p 454.00p 460.00p 779671

*Close Price adjusted for both dividends and splits