tiprankstipranks
Trending News
More News >
JTC PLC (GB:JTC)
LSE:JTC
UK Market

JTC PLC (JTC) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
875.00
875.00
848.00
854.00
854.00
+0.12%
203,824
0.54
Jun 10, 2025
815.00
859.00
815.00
853.00
853.00
+0.12%
227,424
0.60
Jun 09, 2025
815.00
852.00
815.00
852.00
852.00
+1.19%
606,101
1.60
Jun 06, 2025
815.00
850.00
815.00
842.00
842.00
-0.24%
305,531
0.78
Jun 05, 2025
845.00
847.50
832.00
844.00
844.00
+0.60%
533,865
1.34
Jun 04, 2025
813.00
850.00
808.96
839.00
839.00
+3.84%
747,132
1.89
Jun 03, 2025
790.00
821.00
790.00
808.00
808.00
-0.62%
683,865
1.73
Jun 02, 2025
860.00
860.00
808.00
813.00
813.00
-2.87%
1,405,842
3.63
May 30, 2025
810.00
842.00
810.00
837.00
837.00
+0.60%
477,458
1.22
May 29, 2025
854.00
854.00
832.00
832.00
832.00
-0.09%
85,460
0.22
May 28, 2025
849.00
860.00
838.00
841.00
832.76
-0.08%
214,630
0.53
May 27, 2025
864.00
870.00
843.00
850.00
841.67
+2.31%
540,922
1.36
May 23, 2025
845.00
860.00
826.00
839.00
830.78
-0.43%
163,585
0.39
May 22, 2025
864.00
866.00
845.30
851.00
842.66
-1.22%
130,205
0.31
May 21, 2025
850.00
877.00
850.00
870.00
861.48
-0.27%
189,094
0.44
May 20, 2025
864.00
904.00
864.00
881.00
872.37
-1.58%
287,807
0.66
May 19, 2025
912.00
913.00
885.00
904.00
895.14
+0.10%
397,274
0.91
May 16, 2025
924.00
924.00
910.00
912.00
903.06
+0.99%
223,812
0.51
May 15, 2025
890.00
918.00
890.00
912.00
903.06
+0.66%
95,212
0.22
May 14, 2025
914.00
924.00
903.00
915.00
906.03
+1.32%
545,814
1.26
May 13, 2025
912.00
930.00
900.00
912.00
903.06
+0.33%
1,444,780
3.48
May 12, 2025
890.00
927.00
890.00
918.00
909.00
+2.89%
719,351
1.75
May 09, 2025
893.00
908.00
893.00
901.00
892.17
+1.89%
343,141
0.84
May 08, 2025
874.00
906.00
874.00
893.00
884.25
+3.66%
454,612
1.11
May 07, 2025
860.00
872.00
849.00
870.00
861.48
+2.40%
424,844
1.04
May 06, 2025
870.00
870.00
850.00
858.00
849.59
+1.58%
354,080
0.86
May 02, 2025
845.00
856.00
828.00
853.00
844.64
+2.67%
317,204
0.78
May 01, 2025
835.00
845.00
834.00
839.00
830.78
+1.60%
84,251
0.21
Apr 30, 2025
850.00
850.00
822.00
834.00
825.83
+1.97%
226,531
0.54
Apr 29, 2025
817.00
827.00
804.05
826.00
817.91
+1.73%
83,236
0.20
Apr 28, 2025
821.00
833.00
815.00
820.00
811.96
+0.74%
104,177
0.24
Apr 25, 2025
823.00
826.00
793.00
822.00
813.95
+1.24%
119,297
0.28
Apr 24, 2025
825.00
834.00
812.00
820.00
811.96
-0.59%
158,396
0.37
Apr 23, 2025
818.00
849.00
813.00
833.00
824.84
+4.24%
216,544
0.50
Apr 22, 2025
844.00
864.00
799.00
807.00
799.09
-3.32%
502,294
1.14
Apr 17, 2025
854.00
857.00
843.00
843.00
834.74
-0.54%
290,118
0.64
Apr 16, 2025
876.00
876.00
843.00
856.00
847.61
-1.88%
306,292
0.67
Apr 15, 2025
848.00
885.00
848.00
881.00
872.37
+4.30%
601,758
1.34
Apr 14, 2025
845.00
861.00
837.00
853.00
844.64
+3.41%
273,320
0.61
Apr 11, 2025
840.00
847.00
813.00
833.00
824.84
+1.35%
683,541
1.53
Apr 10, 2025
815.00
839.00
810.00
830.00
821.87
+9.00%
347,476
0.78
Apr 09, 2025
802.00
802.00
751.00
769.00
761.46
-3.88%
496,344
1.11
Apr 08, 2025
800.00
838.00
765.50
808.00
800.08
+1.24%
410,807
0.92
Apr 07, 2025
812.00
850.00
790.00
806.00
798.10
-4.01%
888,689
2.05
Apr 04, 2025
907.00
913.00
840.00
848.00
839.69
-4.53%
536,940
1.24
Apr 03, 2025
893.00
912.00
886.00
897.00
888.21
-1.00%
219,112
0.50
Apr 02, 2025
912.00
915.00
899.00
915.00
906.03
+0.77%
962,385
2.28
Apr 01, 2025
911.00
927.00
905.00
917.00
908.02
+1.88%
308,069
0.73
Mar 31, 2025
928.00
937.00
903.00
909.00
900.09
-2.13%
257,196
0.62
Mar 28, 2025
900.00
943.00
900.00
938.00
928.81
+1.10%
81,649
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis