1. Share Prices

  2. Jtc PLC (JTC)

980.00p-14.00 (-1.41%)19 Nov 2024, 12:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jtc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024950.00p999.00p950.00p994.00p85,971
Nov 15, 2024978.00p994.00p974.50p984.00p64,877
Nov 14, 20241000.00p1000.00p969.00p978.00p187,934
Nov 13, 2024953.00p986.00p953.00p986.00p600,840
Nov 12, 20241038.00p1038.00p967.91p970.00p855,192
Nov 11, 20241000.00p1002.00p988.60p996.00p1,255,150
Nov 8, 20241000.00p1000.00p955.95p988.00p196,036
Nov 7, 2024973.00p994.00p973.00p992.00p168,927
Nov 6, 2024994.00p1008.00p972.00p980.00p1,029,155
Nov 5, 20241010.00p1020.00p993.00p993.00p479,894
Nov 4, 20241048.00p1053.54p1010.00p1010.00p89,809
Nov 1, 2024994.00p1038.00p994.00p1028.00p242,204
Oct 31, 20241032.00p1048.00p1016.00p1028.00p610,216
Oct 30, 20241080.00p1080.00p1040.00p1048.00p204,569
Oct 29, 20241064.00p1064.00p1030.00p1040.00p141,256
Oct 28, 20241080.00p1080.00p1048.00p1048.00p406,313
Oct 25, 20241032.00p1060.00p1032.00p1048.00p262,515
Oct 24, 20241050.00p1064.00p1050.00p1050.00p206,705
Oct 23, 20241044.00p1062.00p1040.00p1054.00p2,562,124
Oct 22, 20241032.00p1070.00p1032.00p1050.00p289,394
Oct 21, 20241074.00p1114.00p1062.00p1064.00p653,617
Oct 18, 20241122.00p1122.00p1110.00p1120.00p1,048,462
Oct 17, 20241062.00p1120.06p1062.00p1120.00p244,359
Oct 16, 20241088.00p1104.00p1088.00p1102.00p375,549
Oct 15, 20241050.00p1098.00p1050.00p1084.00p965,821
Oct 14, 20241060.00p1060.00p1042.00p1050.00p60,859
Oct 11, 20241040.00p1058.00p1038.00p1052.00p179,125
Oct 10, 20241058.00p1062.00p1042.00p1044.00p262,932
Oct 9, 20241038.00p1064.00p1036.00p1058.00p217,587
Oct 8, 20241042.00p1048.00p1038.00p1040.00p93,553
Oct 7, 20241022.00p1052.00p1022.00p1050.00p131,264
Oct 4, 20241056.00p1056.00p1032.00p1048.00p161,954
Oct 3, 20241030.00p1050.00p1030.00p1036.00p133,796
Oct 2, 20241070.00p1070.00p1038.00p1044.00p191,295
Oct 1, 20241058.00p1066.00p1042.00p1046.00p160,872
Sep 30, 20241098.00p1098.00p1046.00p1058.00p272,387
Sep 27, 20241068.00p1092.00p1062.00p1078.00p639,308
Sep 26, 20241062.00p1080.00p1060.00p1070.00p297,972
Sep 25, 20241054.00p1072.00p1044.00p1058.00p193,311
Sep 24, 20241082.00p1082.00p1072.00p1072.00p227,405
Sep 23, 20241036.00p1080.00p1036.00p1080.00p443,889
Sep 20, 20241066.00p1082.00p1066.00p1076.00p632,064
Sep 19, 20241058.00p1076.00p1024.00p1074.00p551,191
Sep 18, 20241088.00p1088.00p1022.00p1022.00p1,223,712
Sep 17, 20241090.00p1178.00p1022.00p1082.00p18,094,073
Sep 16, 20241094.00p1134.00p1092.24p1134.00p290,934
Sep 13, 20241100.00p1102.00p1090.00p1092.00p167,384
Sep 12, 20241100.00p1100.00p1082.00p1094.00p77,112
Sep 11, 20241090.00p1098.00p1060.00p1070.00p101,785
Sep 10, 20241044.00p1084.00p1044.00p1080.00p100,086
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC396.507.31
Bodycote PLC610.006.09
Wood Group (John) PLC54.453.22
Hochschild Mining PLC223.323.15
Marshalls PLC334.503.08
Petershill Partners PLC248.002.90

Fallers

CompanyPrice% Chg
Diploma PLC4,216.00-7.05
Burberry Group PLC859.17-5.09
Big Yellow Group PLC1,106.00-4.16
Melrose Industries PLC507.60-3.61
International Consolidated Airlines Group S.A.237.79-2.78
Close Brothers Group PLC201.22-2.51