JTC (JTC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/11/2018 330.00p 341.12p 325.00p 325.00p 5792
13/11/2018 326.00p 344.00p 325.00p 332.00p 3381
12/11/2018 345.00p 345.00p 335.50p 335.50p 62
09/11/2018 326.00p 345.00p 326.00p 330.00p 1040
08/11/2018 344.00p 344.00p 335.50p 335.50p 64
07/11/2018 345.00p 345.00p 338.00p 338.00p 67
06/11/2018 330.00p 345.00p 330.00p 336.00p 11101
05/11/2018 330.00p 338.00p 321.00p 335.00p 27370
02/11/2018 340.00p 348.00p 330.00p 330.00p 4050
01/11/2018 342.00p 346.00p 330.00p 330.00p 7547
31/10/2018 334.00p 335.00p 334.00p 335.00p 90
30/10/2018 326.00p 336.92p 326.00p 331.00p 2476
29/10/2018 338.00p 338.00p 325.00p 325.00p 2122
26/10/2018 336.00p 338.00p 325.00p 325.00p 6087
25/10/2018 342.00p 348.56p 341.00p 341.00p 2850
24/10/2018 354.00p 354.00p 343.00p 344.00p 3247
23/10/2018 342.00p 350.00p 340.12p 350.00p 7406
22/10/2018 348.00p 350.00p 340.00p 345.00p 267888
19/10/2018 356.00p 356.00p 349.00p 349.00p 8676
18/10/2018 350.00p 356.00p 350.00p 356.00p 1681
17/10/2018 345.00p 359.00p 345.00p 358.00p 24419
16/10/2018 346.00p 356.00p 346.00p 353.00p 11093
15/10/2018 360.00p 360.00p 349.64p 358.00p 5108
12/10/2018 355.00p 360.00p 347.14p 353.00p 2478
11/10/2018 357.00p 360.00p 346.00p 348.00p 28482
10/10/2018 359.00p 363.00p 354.00p 363.00p 7621
09/10/2018 360.00p 365.00p 357.00p 360.00p 1796
08/10/2018 370.00p 376.00p 360.09p 368.00p 1039
05/10/2018 380.00p 387.00p 374.00p 375.00p 9609
04/10/2018 385.00p 388.00p 380.00p 380.00p 2823
03/10/2018 391.00p 391.00p 375.00p 380.00p 19205
02/10/2018 391.00p 404.00p 391.00p 398.00p 7404
01/10/2018 405.00p 405.00p 392.00p 400.00p 2404
28/09/2018 391.00p 405.00p 391.00p 392.00p 3020
27/09/2018 391.00p 408.00p 391.00p 395.00p 7432
26/09/2018 392.00p 403.00p 392.00p 393.00p 1004
25/09/2018 395.00p 405.00p 395.00p 403.00p 608
24/09/2018 404.00p 408.00p 391.19p 404.00p 4497
21/09/2018 410.00p 410.00p 395.00p 405.00p 79415
20/09/2018 408.00p 408.04p 391.00p 392.00p 128352
19/09/2018 408.00p 408.00p 391.17p 403.00p 12829
18/09/2018 401.00p 408.89p 396.00p 396.00p 77945
17/09/2018 408.00p 410.06p 402.00p 405.00p 15214
14/09/2018 408.00p 408.00p 402.00p 408.00p 3595
13/09/2018 409.00p 409.00p 396.00p 408.00p 11798
12/09/2018 410.00p 410.00p 400.00p 401.00p 8985
11/09/2018 410.00p 410.00p 402.00p 405.00p 37671
10/09/2018 410.00p 410.00p 401.00p 405.00p 2909
07/09/2018 411.00p 411.00p 401.00p 410.00p 20769
06/09/2018 404.00p 410.00p 397.00p 409.00p 224889
05/09/2018 399.00p 399.00p 390.00p 398.00p 16992
04/09/2018 399.00p 399.00p 391.00p 398.00p 1382
03/09/2018 400.00p 400.00p 384.00p 395.00p 3438
31/08/2018 381.00p 382.44p 381.00p 381.00p 1312
30/08/2018 388.00p 390.00p 380.00p 389.00p 57658
29/08/2018 385.00p 389.00p 374.04p 383.00p 42786
28/08/2018 389.81p 389.85p 382.50p 382.50p 11
24/08/2018 390.00p 400.00p 373.00p 390.00p 50023
23/08/2018 383.00p 383.00p 383.00p 383.00p 8
22/08/2018 380.00p 390.00p 372.00p 374.00p 51113
21/08/2018 378.00p 390.00p 362.00p 390.00p 22398
20/08/2018 377.00p 378.00p 365.31p 378.00p 730
17/08/2018 376.00p 376.00p 361.00p 376.00p 8634
16/08/2018 374.00p 374.00p 369.00p 374.00p 14926
15/08/2018 362.08p 370.50p 362.08p 370.50p 9667
14/08/2018 386.00p 381.50p 379.50p 379.50p 0
13/08/2018 386.00p 388.00p 371.00p 381.50p 23151
10/08/2018 372.00p 388.00p 371.00p 388.00p 25761
09/08/2018 388.00p 388.00p 371.00p 382.00p 3799
08/08/2018 371.00p 383.00p 371.00p 383.00p 348
07/08/2018 370.00p 388.00p 370.00p 371.00p 7588
06/08/2018 382.00p 398.00p 370.00p 388.00p 9817
03/08/2018 399.00p 399.00p 380.00p 398.00p 3614
02/08/2018 398.00p 398.00p 381.00p 391.00p 1078
01/08/2018 398.00p 398.00p 387.00p 396.00p 12248
31/07/2018 388.00p 394.00p 381.00p 387.00p 7593
30/07/2018 399.00p 399.16p 386.84p 399.00p 1537
27/07/2018 387.00p 399.16p 387.00p 398.00p 3350
26/07/2018 387.00p 399.16p 387.00p 398.00p 14820
25/07/2018 399.00p 399.16p 389.66p 399.00p 28827
24/07/2018 399.00p 399.76p 396.00p 399.00p 43266
23/07/2018 405.00p 405.00p 396.00p 400.00p 1285
20/07/2018 400.00p 400.00p 393.00p 400.00p 50065
19/07/2018 396.00p 400.00p 393.00p 400.00p 53274
18/07/2018 402.00p 402.00p 395.00p 396.00p 20478
17/07/2018 400.00p 400.00p 400.00p 400.00p 1597
16/07/2018 405.00p 405.00p 398.00p 404.00p 2491
13/07/2018 400.00p 404.00p 399.60p 402.00p 113560
12/07/2018 392.00p 404.00p 392.00p 404.00p 1369
11/07/2018 404.00p 404.00p 394.64p 404.00p 539
10/07/2018 393.00p 405.00p 393.00p 404.00p 18326
09/07/2018 387.00p 400.00p 387.00p 395.50p 12626
06/07/2018 400.00p 400.00p 394.00p 400.00p 57783
05/07/2018 399.00p 400.00p 394.00p 400.00p 16359
04/07/2018 391.00p 400.00p 391.00p 400.00p 26781
03/07/2018 395.00p 396.00p 385.00p 395.00p 15814
02/07/2018 395.00p 395.00p 386.00p 394.00p 5275
29/06/2018 395.00p 395.00p 383.00p 384.00p 20399
28/06/2018 376.00p 395.00p 376.00p 390.00p 35194
27/06/2018 393.00p 394.00p 377.00p 394.00p 4129
26/06/2018 381.00p 395.00p 377.00p 390.00p 60178
25/06/2018 400.00p 400.00p 384.00p 398.00p 5914
22/06/2018 380.00p 395.00p 380.00p 390.00p 50072
21/06/2018 396.00p 401.64p 383.00p 393.00p 108695
20/06/2018 396.00p 405.00p 391.00p 396.00p 67151
19/06/2018 410.00p 410.00p 401.00p 408.00p 59187
18/06/2018 405.00p 410.00p 401.00p 407.00p 136010
15/06/2018 396.00p 404.00p 388.00p 404.00p 3400821
14/06/2018 403.00p 405.00p 395.00p 400.00p 155187
13/06/2018 405.00p 405.00p 398.00p 400.00p 249147
12/06/2018 410.00p 420.00p 403.00p 405.00p 119484
11/06/2018 400.00p 405.00p 398.00p 405.00p 628290
08/06/2018 400.00p 400.00p 398.00p 400.00p 52982
07/06/2018 400.00p 400.00p 396.00p 400.00p 118982
06/06/2018 390.00p 398.00p 381.54p 398.00p 66199
05/06/2018 392.00p 395.00p 385.42p 390.00p 41802
04/06/2018 388.00p 393.00p 384.00p 393.00p 169518
01/06/2018 382.00p 386.00p 380.00p 385.00p 73005
31/05/2018 384.00p 385.00p 372.72p 381.00p 70661
30/05/2018 393.00p 393.00p 382.00p 385.00p 256629
29/05/2018 385.00p 402.30p 384.70p 389.00p 107077
25/05/2018 374.00p 395.00p 374.00p 385.00p 72369
24/05/2018 374.00p 380.81p 370.00p 372.00p 58670
23/05/2018 365.00p 380.00p 365.00p 372.50p 106724
22/05/2018 350.00p 360.00p 350.00p 360.00p 52442
21/05/2018 345.00p 355.00p 340.80p 352.00p 155096
18/05/2018 338.00p 341.00p 336.00p 338.00p 21580
17/05/2018 330.00p 334.00p 330.00p 334.00p 25628
16/05/2018 327.00p 336.90p 327.00p 331.00p 1665
15/05/2018 335.00p 335.92p 330.00p 330.00p 30849
14/05/2018 324.00p 337.00p 321.00p 334.00p 106160
11/05/2018 318.00p 324.00p 318.00p 323.00p 5877
10/05/2018 319.00p 320.00p 316.00p 319.00p 21766
09/05/2018 319.00p 325.00p 312.00p 325.00p 32525
08/05/2018 316.00p 324.00p 316.00p 321.00p 9259
04/05/2018 317.00p 320.00p 316.00p 318.00p 1133
03/05/2018 314.00p 325.00p 314.00p 316.00p 79658
02/05/2018 311.00p 320.00p 306.88p 314.50p 10825
01/05/2018 306.00p 314.00p 306.00p 312.00p 519850
30/04/2018 309.00p 310.00p 302.00p 306.50p 3025
27/04/2018 310.00p 310.00p 302.00p 310.00p 1640
26/04/2018 310.00p 310.00p 310.00p 310.00p 500
25/04/2018 308.00p 310.00p 302.00p 302.00p 1220
24/04/2018 309.00p 310.00p 309.00p 310.00p 156
23/04/2018 302.00p 309.00p 302.00p 306.00p 2178
20/04/2018 310.00p 310.00p 302.88p 308.00p 101
19/04/2018 310.00p 310.00p 298.00p 304.00p 2837
18/04/2018 310.00p 310.00p 300.00p 304.00p 1911
17/04/2018 301.00p 305.00p 299.00p 299.00p 20348
16/04/2018 306.40p 306.40p 304.00p 304.00p 25710
13/04/2018 310.00p 310.00p 299.50p 300.00p 1564
12/04/2018 298.00p 310.00p 298.00p 305.00p 13440
11/04/2018 296.00p 310.00p 296.00p 309.50p 159809
10/04/2018 310.00p 310.00p 295.00p 297.50p 789
09/04/2018 310.00p 310.00p 295.00p 295.00p 3319
06/04/2018 308.00p 310.00p 300.00p 310.00p 9314
05/04/2018 296.00p 309.00p 296.00p 309.00p 33294
04/04/2018 305.00p 310.00p 295.00p 295.00p 10637
03/04/2018 309.00p 309.00p 300.00p 300.00p 4844
29/03/2018 310.00p 310.00p 306.00p 306.00p 1646
28/03/2018 309.00p 309.98p 304.00p 305.00p 65328
27/03/2018 301.00p 310.00p 301.00p 310.00p 21279
26/03/2018 300.00p 310.00p 300.00p 310.00p 61417
23/03/2018 305.00p 308.80p 300.00p 300.00p 6936
22/03/2018 305.00p 309.40p 305.00p 308.00p 21152
21/03/2018 305.00p 308.52p 305.00p 307.50p 52709
20/03/2018 306.00p 310.00p 305.00p 307.00p 287838
19/03/2018 312.00p 320.00p 310.00p 315.00p 301599
16/03/2018 316.00p 316.00p 313.00p 313.00p 48655
15/03/2018 315.00p 320.00p 312.00p 316.00p 221024
14/03/2018 310.00p 321.00p 310.00p 317.00p 806896

*Close Price adjusted for both dividends and splits