Shares Magazine
833.00p+3.00 (+0.36%)11 Apr 2025, 17:20
Jtc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 840.00p | 847.00p | 813.00p | 833.00p | 683,541 |
| Apr 10, 2025 | 815.00p | 839.00p | 810.00p | 830.00p | 347,475 |
| Apr 9, 2025 | 802.00p | 802.00p | 751.00p | 769.00p | 496,343 |
| Apr 8, 2025 | 800.00p | 838.00p | 765.50p | 808.00p | 410,806 |
| Apr 7, 2025 | 812.00p | 850.00p | 790.00p | 806.00p | 888,688 |
| Apr 4, 2025 | 907.00p | 913.00p | 840.00p | 848.00p | 536,939 |
| Apr 3, 2025 | 893.00p | 912.00p | 886.00p | 897.00p | 219,111 |
| Apr 2, 2025 | 912.00p | 915.00p | 899.00p | 915.00p | 962,384 |
| Apr 1, 2025 | 911.00p | 927.00p | 905.00p | 917.00p | 308,068 |
| Mar 31, 2025 | 928.00p | 937.00p | 903.00p | 909.00p | 257,196 |
| Mar 28, 2025 | 900.00p | 943.00p | 900.00p | 938.00p | 81,649 |
| Mar 27, 2025 | 932.00p | 966.00p | 931.00p | 937.00p | 92,259 |
| Mar 26, 2025 | 996.00p | 996.00p | 917.00p | 953.00p | 263,839 |
| Mar 25, 2025 | 933.00p | 964.00p | 933.00p | 958.00p | 302,222 |
| Mar 24, 2025 | 910.00p | 948.00p | 910.00p | 934.00p | 109,550 |
| Mar 21, 2025 | 949.00p | 952.00p | 935.00p | 935.00p | 492,860 |
| Mar 20, 2025 | 987.00p | 987.00p | 941.00p | 949.00p | 682,229 |
| Mar 19, 2025 | 910.00p | 954.00p | 910.00p | 949.00p | 193,384 |
| Mar 18, 2025 | 999.00p | 999.00p | 948.00p | 950.00p | 162,204 |
| Mar 17, 2025 | 952.00p | 989.00p | 945.00p | 954.00p | 469,396 |
| Mar 14, 2025 | 910.00p | 978.00p | 910.00p | 971.00p | 157,679 |
| Mar 13, 2025 | 1000.00p | 1000.00p | 943.00p | 943.00p | 381,425 |
| Mar 12, 2025 | 935.00p | 958.00p | 935.00p | 958.00p | 173,012 |
| Mar 11, 2025 | 952.00p | 959.00p | 934.00p | 934.00p | 146,526 |
| Mar 10, 2025 | 968.00p | 974.00p | 949.00p | 952.00p | 154,977 |
| Mar 7, 2025 | 961.00p | 987.00p | 937.00p | 970.00p | 185,027 |
| Mar 6, 2025 | 990.00p | 990.00p | 957.00p | 964.00p | 656,024 |
| Mar 5, 2025 | 950.00p | 986.40p | 950.00p | 985.00p | 1,031,116 |
| Mar 4, 2025 | 981.00p | 981.00p | 935.00p | 958.00p | 969,136 |
| Mar 3, 2025 | 974.00p | 975.00p | 954.00p | 971.00p | 679,110 |
| Feb 28, 2025 | 939.00p | 958.03p | 936.00p | 958.00p | 677,753 |
| Feb 27, 2025 | 922.00p | 975.00p | 922.00p | 944.00p | 868,277 |
| Feb 26, 2025 | 964.00p | 979.00p | 963.91p | 970.00p | 721,690 |
| Feb 25, 2025 | 990.00p | 990.00p | 956.00p | 966.00p | 446,611 |
| Feb 24, 2025 | 990.00p | 990.00p | 950.00p | 960.00p | 651,935 |
| Feb 21, 2025 | 957.00p | 980.00p | 957.00p | 975.00p | 195,326 |
| Feb 20, 2025 | 923.00p | 980.00p | 923.00p | 966.00p | 1,233,415 |
| Feb 19, 2025 | 946.00p | 983.00p | 946.00p | 969.00p | 801,798 |
| Feb 18, 2025 | 988.00p | 988.00p | 939.00p | 953.00p | 145,667 |
| Feb 17, 2025 | 936.00p | 984.00p | 936.00p | 942.00p | 998,552 |
| Feb 14, 2025 | 936.00p | 987.00p | 932.00p | 936.00p | 265,911 |
| Feb 13, 2025 | 935.00p | 976.00p | 935.00p | 940.00p | 259,211 |
| Feb 12, 2025 | 960.00p | 1000.00p | 942.00p | 942.00p | 161,641 |
| Feb 11, 2025 | 930.00p | 966.00p | 930.00p | 956.00p | 408,292 |
| Feb 10, 2025 | 952.00p | 968.00p | 939.00p | 951.00p | 216,149 |
| Feb 7, 2025 | 975.00p | 980.00p | 948.00p | 948.00p | 552,895 |
| Feb 6, 2025 | 980.00p | 996.00p | 971.00p | 973.00p | 206,362 |
| Feb 5, 2025 | 940.00p | 980.00p | 940.00p | 968.00p | 419,355 |
| Feb 4, 2025 | 1000.00p | 1000.00p | 944.00p | 969.00p | 275,716 |
| Feb 3, 2025 | 961.00p | 974.00p | 946.00p | 960.00p | 635,896 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.