1. Share Prices

  2. Jtc PLC (JTC)

772.00p+2.00 (+0.26%)16 Aug 2022, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jtc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 15, 2022769.00p771.00p761.00p770.00p609,604
Aug 12, 2022742.00p764.00p742.00p764.00p69,524
Aug 11, 2022780.00p780.00p757.00p757.00p254,287
Aug 10, 2022753.00p774.00p740.00p767.00p319,673
Aug 9, 2022728.00p752.00p728.00p745.00p138,513
Aug 8, 2022766.00p769.00p745.08p747.00p80,773
Aug 5, 2022747.00p768.00p747.00p756.00p63,364
Aug 4, 2022770.00p770.00p752.00p758.00p144,369
Aug 3, 2022750.00p765.00p747.00p759.00p223,206
Aug 2, 2022737.00p749.00p724.00p743.00p128,654
Aug 1, 2022747.00p750.00p724.00p733.00p74,884
Jul 29, 2022734.00p751.00p728.00p744.00p158,140
Jul 28, 2022702.00p736.00p702.00p727.00p125,289
Jul 27, 2022749.00p763.52p714.00p714.00p242,532
Jul 26, 2022764.00p766.00p743.15p747.00p280,797
Jul 25, 2022754.00p776.00p747.00p762.00p97,565
Jul 22, 2022706.00p755.00p706.00p754.00p2,481,777
Jul 21, 2022678.00p710.00p673.00p710.00p254,101
Jul 20, 2022663.00p688.00p661.00p675.00p204,720
Jul 19, 2022651.00p657.00p636.00p653.00p195,423
Jul 18, 2022628.00p653.00p628.00p645.00p113,515
Jul 15, 2022643.00p647.00p633.00p643.00p58,554
Jul 14, 2022635.00p643.00p628.00p638.00p146,199
Jul 13, 2022650.00p650.00p624.00p633.00p429,924
Jul 12, 2022624.00p641.00p623.00p638.00p76,180
Jul 11, 2022627.00p645.00p622.00p637.00p98,626
Jul 8, 2022597.00p625.00p597.00p624.00p340,487
Jul 7, 2022596.00p600.00p589.00p598.00p362,504
Jul 6, 2022563.00p594.00p563.00p592.00p74,633
Jul 5, 2022577.00p590.00p568.00p571.00p76,540
Jul 4, 2022586.00p591.00p578.00p582.00p94,284
Jul 1, 2022622.00p622.00p575.00p584.00p216,331
Jun 30, 2022592.00p595.00p577.00p590.00p183,311
Jun 29, 2022608.00p625.00p602.00p602.00p236,444
Jun 28, 2022636.00p643.00p623.00p624.00p87,758
Jun 27, 2022637.00p649.00p629.24p636.00p140,724
Jun 24, 2022639.00p639.00p614.00p633.00p102,993
Jun 23, 2022619.00p625.00p597.00p611.00p142,223
Jun 22, 2022600.00p623.00p597.00p619.00p167,741
Jun 21, 2022599.00p621.00p596.00p610.00p1,369,961
Jun 20, 2022583.00p605.00p583.00p597.00p679,939
Jun 17, 2022605.00p618.00p581.00p581.00p1,129,960
Jun 16, 2022634.00p634.00p595.00p595.00p517,411
Jun 15, 2022643.00p644.00p629.00p634.00p469,633
Jun 14, 2022646.00p648.00p627.00p633.00p373,120
Jun 13, 2022672.00p672.00p636.00p639.00p343,684
Jun 10, 2022678.00p700.00p669.00p669.00p77,932
Jun 9, 2022701.00p708.00p700.00p702.00p86,156
Jun 8, 2022704.00p714.00p693.00p708.00p78,800
Jun 7, 2022700.00p727.00p700.00p705.00p179,441
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC500.3620.63
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Bt Group PLC165.755.17
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19

Fallers

CompanyPrice% Chg
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37
Workspace Group PLC580.00-3.25