|
 JOHNSON MATTHEY P - [Ticker: JMAT.L] |     | | Last Trade | 2,923.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --31.00 (+0.99%) | Open | 2,951.00 | | High | 2,963.00 | Low | 2,916.00 | | Volume | 86,578 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,100.00 x 6,500 - 3,600.00 x 5,600 | | Former Close | 2,954.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JMAT.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 690.00 | 690.00 | 690.00 | 690.00 | 00:00:00 | | 2000-01-04 | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 00:00:00 | | 2000-01-05 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2000-01-06 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2000-01-07 | 0 | 735.00 | 735.00 | 735.00 | 735.00 | 00:00:00 | | 2000-01-10 | 1,034,800 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-01-11 | 0 | 802.00 | 802.00 | 802.00 | 802.00 | 00:00:00 | | 2000-01-12 | 0 | 757.00 | 757.00 | 757.00 | 757.00 | 00:00:00 | | 2000-01-13 | 0 | 751.00 | 751.00 | 751.00 | 751.00 | 00:00:00 | | 2000-01-14 | 0 | 736.50 | 736.50 | 736.50 | 736.50 | 00:00:00 | | 2000-01-17 | 0 | 725.00 | 725.00 | 725.00 | 725.00 | 00:00:00 | | 2000-01-18 | 0 | 715.50 | 715.50 | 715.50 | 715.50 | 00:00:00 | | 2000-01-19 | 0 | 685.00 | 685.00 | 685.00 | 685.00 | 00:00:00 | | 2000-01-20 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2000-01-21 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2000-01-24 | 0 | 777.00 | 777.00 | 777.00 | 777.00 | 00:00:00 | | 2000-01-25 | 0 | 808.50 | 808.50 | 808.50 | 808.50 | 00:00:00 | | 2000-01-26 | 0 | 835.00 | 835.00 | 835.00 | 835.00 | 00:00:00 | | 2000-01-27 | 0 | 827.00 | 827.00 | 827.00 | 827.00 | 00:00:00 | | 2000-01-28 | 0 | 809.50 | 809.50 | 809.50 | 809.50 | 00:00:00 | | 2000-01-31 | 0 | 769.50 | 769.50 | 769.50 | 769.50 | 00:00:00 | | 2000-02-01 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-02-02 | 0 | 749.00 | 749.00 | 749.00 | 749.00 | 00:00:00 | | 2000-02-03 | 0 | 760.00 | 760.00 | 760.00 | 760.00 | 00:00:00 | | 2000-02-04 | 0 | 772.00 | 772.00 | 772.00 | 772.00 | 00:00:00 | | 2000-02-07 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2000-02-08 | 0 | 748.50 | 748.50 | 748.50 | 748.50 | 00:00:00 | | 2000-02-09 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-02-10 | 0 | 761.00 | 761.00 | 761.00 | 761.00 | 00:00:00 | | 2000-02-11 | 0 | 701.00 | 701.00 | 701.00 | 701.00 | 00:00:00 | | 2000-02-14 | 0 | 703.50 | 703.50 | 703.50 | 703.50 | 00:00:00 | | 2000-02-15 | 0 | 718.00 | 718.00 | 718.00 | 718.00 | 00:00:00 | | 2000-02-16 | 0 | 737.00 | 737.00 | 737.00 | 737.00 | 00:00:00 | | 2000-02-17 | 0 | 735.00 | 735.00 | 735.00 | 735.00 | 00:00:00 | | 2000-02-18 | 0 | 696.50 | 696.50 | 696.50 | 696.50 | 00:00:00 | | 2000-02-21 | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 00:00:00 | | 2000-02-22 | 0 | 662.50 | 662.50 | 662.50 | 662.50 | 00:00:00 | | 2000-02-23 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-02-24 | 0 | 751.00 | 751.00 | 751.00 | 751.00 | 00:00:00 | | 2000-02-25 | 0 | 762.50 | 762.50 | 762.50 | 762.50 | 00:00:00 | | 2000-02-28 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-02-29 | 0 | 722.00 | 722.00 | 722.00 | 722.00 | 00:00:00 | | 2000-03-01 | 0 | 726.00 | 726.00 | 726.00 | 726.00 | 00:00:00 | | 2000-03-02 | 0 | 755.00 | 755.00 | 755.00 | 755.00 | 00:00:00 | | 2000-03-03 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-03-06 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-03-07 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-03-08 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-03-09 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-03-10 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-03-13 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-03-14 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-03-15 | 0 | 795.00 | 795.00 | 795.00 | 795.00 | 00:00:00 | | 2000-03-16 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-03-17 | 0 | 810.00 | 810.00 | 810.00 | 810.00 | 00:00:00 | | 2000-03-20 | 0 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2000-03-21 | 0 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2000-03-22 | 0 | 816.50 | 816.50 | 816.50 | 816.50 | 00:00:00 | | 2000-03-23 | 0 | 797.00 | 797.00 | 797.00 | 797.00 | 00:00:00 | | 2000-03-24 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-03-27 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-03-28 | 0 | 770.50 | 770.50 | 770.50 | 770.50 | 00:00:00 | | 2000-03-29 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2000-03-30 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-03-31 | 0 | 717.00 | 717.00 | 717.00 | 717.00 | 00:00:00 | | 2000-04-03 | 0 | 719.00 | 719.00 | 719.00 | 719.00 | 00:00:00 | | 2000-04-04 | 0 | 736.00 | 736.00 | 736.00 | 736.00 | 00:00:00 | | 2000-04-05 | 0 | 760.50 | 760.50 | 760.50 | 760.50 | 00:00:00 | | 2000-04-06 | 0 | 761.00 | 761.00 | 761.00 | 761.00 | 00:00:00 | | 2000-04-07 | 265,100 | 761.00 | 761.00 | 761.00 | 761.00 | 00:00:00 | | 2000-04-10 | 0 | 759.00 | 759.00 | 759.00 | 759.00 | 00:00:00 | | 2000-04-11 | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-04-12 | 0 | 782.00 | 782.00 | 782.00 | 782.00 | 00:00:00 | | 2000-04-13 | 0 | 772.00 | 772.00 | 772.00 | 772.00 | 00:00:00 | | 2000-04-14 | 0 | 774.50 | 774.50 | 774.50 | 774.50 | 00:00:00 | | 2000-04-17 | 0 | 761.00 | 761.00 | 761.00 | 761.00 | 00:00:00 | | 2000-04-18 | 0 | 755.00 | 755.00 | 755.00 | 755.00 | 00:00:00 | | 2000-04-19 | 0 | 767.00 | 767.00 | 767.00 | 767.00 | 00:00:00 | | 2000-04-20 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-04-21 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-04-24 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-04-25 | 0 | 753.00 | 753.00 | 753.00 | 753.00 | 00:00:00 | | 2000-04-26 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-04-27 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-04-28 | 0 | 824.50 | 824.50 | 824.50 | 824.50 | 00:00:00 | | 2000-05-01 | 0 | 824.50 | 824.50 | 824.50 | 824.50 | 00:00:00 | | 2000-05-02 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-05-03 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2000-05-04 | 962,800 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2000-05-05 | 0 | 799.00 | 799.00 | 799.00 | 799.00 | 00:00:00 | | 2000-05-08 | 0 | 799.50 | 799.50 | 799.50 | 799.50 | 00:00:00 | | 2000-05-09 | 0 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2000-05-10 | 0 | 783.00 | 783.00 | 783.00 | 783.00 | 00:00:00 | | 2000-05-11 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-05-12 | 0 | 793.00 | 793.00 | 793.00 | 793.00 | 00:00:00 | | 2000-05-15 | 0 | 787.00 | 787.00 | 787.00 | 787.00 | 00:00:00 | | 2000-05-16 | 0 | 783.00 | 783.00 | 783.00 | 783.00 | 00:00:00 | | 2000-05-17 | 0 | 795.00 | 795.00 | 795.00 | 795.00 | 00:00:00 | | 2000-05-18 | 0 | 825.00 | 825.00 | 825.00 | 825.00 | 00:00:00 | | 2000-05-19 | 0 | 840.00 | 840.00 | 840.00 | 840.00 | 00:00:00 | | 2000-05-22 | 0 | 828.00 | 828.00 | 828.00 | 828.00 | 00:00:00 | | 2000-05-23 | 0 | 798.00 | 798.00 | 798.00 | 798.00 | 00:00:00 | | 2000-05-24 | 0 | 792.50 | 792.50 | 792.50 | 792.50 | 00:00:00 | | 2000-05-25 | 0 | 778.00 | 778.00 | 778.00 | 778.00 | 00:00:00 | | 2000-05-26 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2000-05-29 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2000-05-30 | 0 | 774.50 | 774.50 | 774.50 | 774.50 | 00:00:00 | | 2000-05-31 | 414,200 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2000-06-01 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-06-02 | 0 | 793.00 | 793.00 | 793.00 | 793.00 | 00:00:00 | | 2000-06-05 | 0 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2000-06-06 | 0 | 851.00 | 851.00 | 851.00 | 851.00 | 00:00:00 | | 2000-06-07 | 0 | 834.00 | 834.00 | 834.00 | 834.00 | 00:00:00 | | 2000-06-08 | 0 | 895.00 | 895.00 | 895.00 | 895.00 | 00:00:00 | | 2000-06-09 | 0 | 899.00 | 899.00 | 899.00 | 899.00 | 00:00:00 | | 2000-06-12 | 0 | 859.00 | 859.00 | 859.00 | 859.00 | 00:00:00 | | 2000-06-13 | 0 | 875.00 | 875.00 | 875.00 | 875.00 | 00:00:00 | | 2000-06-14 | 0 | 855.00 | 855.00 | 855.00 | 855.00 | 00:00:00 | | 2000-06-15 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2000-06-16 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2000-06-19 | 0 | 903.00 | 903.00 | 903.00 | 903.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
