821.00p+1.50 (+0.18%)28 Mar 2024, 18:10
Jtc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 810.00p | 827.00p | 810.00p | 821.00p | 84,580 |
Mar 27, 2024 | 829.00p | 829.00p | 813.00p | 819.50p | 293,628 |
Mar 26, 2024 | 826.00p | 838.50p | 815.50p | 830.00p | 269,083 |
Mar 25, 2024 | 804.50p | 828.50p | 804.50p | 820.00p | 349,046 |
Mar 22, 2024 | 828.00p | 837.50p | 813.20p | 822.50p | 221,235 |
Mar 21, 2024 | 809.00p | 828.50p | 801.00p | 828.50p | 716,028 |
Mar 20, 2024 | 792.00p | 806.50p | 790.56p | 797.00p | 115,277 |
Mar 19, 2024 | 796.00p | 808.00p | 795.00p | 805.50p | 671,338 |
Mar 18, 2024 | 788.00p | 818.50p | 788.00p | 803.00p | 70,067 |
Mar 15, 2024 | 810.00p | 810.00p | 789.00p | 807.50p | 268,357 |
Mar 14, 2024 | 785.00p | 810.00p | 781.00p | 792.00p | 491,799 |
Mar 13, 2024 | 772.00p | 805.00p | 772.00p | 799.00p | 345,822 |
Mar 12, 2024 | 794.50p | 797.50p | 786.50p | 786.50p | 65,466 |
Mar 11, 2024 | 776.00p | 808.00p | 776.00p | 798.50p | 111,843 |
Mar 8, 2024 | 789.00p | 808.50p | 789.00p | 790.50p | 158,781 |
Mar 7, 2024 | 807.00p | 818.50p | 773.00p | 805.00p | 169,277 |
Mar 6, 2024 | 815.50p | 817.00p | 805.50p | 807.50p | 134,535 |
Mar 5, 2024 | 819.50p | 819.50p | 800.50p | 810.00p | 243,248 |
Mar 4, 2024 | 798.00p | 806.50p | 791.50p | 806.00p | 118,421 |
Mar 1, 2024 | 785.50p | 797.00p | 778.00p | 797.00p | 161,737 |
Feb 29, 2024 | 772.00p | 785.00p | 753.26p | 780.00p | 167,488 |
Feb 28, 2024 | 735.00p | 773.00p | 735.00p | 773.00p | 327,697 |
Feb 27, 2024 | 742.00p | 764.00p | 740.00p | 764.00p | 105,474 |
Feb 26, 2024 | 755.00p | 760.50p | 748.50p | 750.00p | 61,599 |
Feb 23, 2024 | 755.50p | 765.00p | 730.00p | 758.50p | 115,324 |
Feb 22, 2024 | 760.50p | 769.50p | 758.50p | 764.50p | 381,011 |
Feb 21, 2024 | 766.00p | 766.00p | 757.50p | 760.00p | 296,830 |
Feb 20, 2024 | 774.50p | 784.50p | 761.50p | 761.50p | 55,228 |
Feb 19, 2024 | 781.00p | 796.46p | 775.00p | 781.50p | 22,711 |
Feb 16, 2024 | 785.00p | 796.00p | 778.50p | 783.00p | 67,778 |
Feb 15, 2024 | 754.50p | 779.50p | 754.50p | 778.50p | 64,820 |
Feb 14, 2024 | 765.00p | 780.00p | 765.00p | 768.00p | 83,894 |
Feb 13, 2024 | 774.00p | 792.00p | 763.00p | 768.50p | 199,333 |
Feb 12, 2024 | 770.50p | 789.50p | 770.50p | 786.00p | 131,984 |
Feb 9, 2024 | 777.50p | 777.50p | 767.00p | 773.50p | 69,696 |
Feb 8, 2024 | 770.00p | 781.25p | 769.50p | 779.00p | 93,197 |
Feb 7, 2024 | 772.00p | 772.00p | 757.50p | 760.00p | 478,329 |
Feb 6, 2024 | 761.00p | 768.50p | 747.00p | 765.00p | 376,578 |
Feb 5, 2024 | 765.50p | 777.00p | 760.50p | 760.50p | 59,107 |
Feb 2, 2024 | 800.00p | 800.00p | 765.50p | 768.00p | 51,014 |
Feb 1, 2024 | 817.50p | 817.50p | 769.50p | 771.00p | 157,725 |
Jan 31, 2024 | 815.00p | 820.00p | 799.50p | 800.50p | 208,199 |
Jan 30, 2024 | 810.00p | 815.00p | 803.50p | 804.50p | 146,826 |
Jan 29, 2024 | 810.00p | 810.00p | 798.00p | 803.00p | 36,970 |
Jan 26, 2024 | 798.00p | 808.00p | 793.20p | 805.00p | 166,313 |
Jan 25, 2024 | 798.00p | 802.00p | 786.00p | 802.00p | 61,714 |
Jan 24, 2024 | 784.00p | 798.50p | 782.50p | 794.50p | 105,492 |
Jan 23, 2024 | 768.50p | 792.50p | 768.50p | 780.00p | 55,098 |
Jan 22, 2024 | 775.00p | 780.00p | 772.50p | 774.00p | 130,601 |
Jan 19, 2024 | 780.00p | 780.00p | 755.00p | 775.00p | 151,080 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.