|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 536,400 | 954.00 | 954.50 | 937.50 | 941.50 | 00:00:00 | | 2004-02-24 | 613,000 | 930.00 | 944.00 | 930.00 | 934.50 | 00:00:00 | | 2004-02-25 | 909,400 | 934.00 | 936.00 | 917.00 | 919.00 | 00:00:00 | | 2004-02-26 | 1,103,200 | 913.50 | 923.00 | 915.00 | 920.00 | 00:00:00 | | 2004-02-27 | 1,323,900 | 924.00 | 925.50 | 917.00 | 919.00 | 00:00:00 | | 2004-03-01 | 626,400 | 919.00 | 925.50 | 916.00 | 917.50 | 00:00:00 | | 2004-03-02 | 453,400 | 915.50 | 922.00 | 915.50 | 919.50 | 00:00:00 | | 2004-03-03 | 675,200 | 917.50 | 923.50 | 911.50 | 916.00 | 00:00:00 | | 2004-03-04 | 565,800 | 916.50 | 922.00 | 914.50 | 919.00 | 00:00:00 | | 2004-03-05 | 377,900 | 920.00 | 920.00 | 907.00 | 913.50 | 00:00:00 | | 2004-03-08 | 403,100 | 914.50 | 917.00 | 911.00 | 914.50 | 00:00:00 | | 2004-03-09 | 510,500 | 919.00 | 919.00 | 900.50 | 904.50 | 00:00:00 | | 2004-03-10 | 613,500 | 904.50 | 904.50 | 895.00 | 901.00 | 00:00:00 | | 2004-03-11 | 688,400 | 908.50 | 908.50 | 878.00 | 885.50 | 00:00:00 | | 2004-03-12 | 1,236,200 | 882.50 | 916.50 | 868.00 | 910.50 | 00:00:00 | | 2004-03-15 | 1,066,400 | 919.00 | 919.00 | 882.50 | 889.00 | 00:00:00 | | 2004-03-16 | 478,800 | 887.00 | 900.00 | 880.50 | 896.00 | 00:00:00 | | 2004-03-17 | 1,292,800 | 893.50 | 900.50 | 881.00 | 886.00 | 00:00:00 | | 2004-03-18 | 549,600 | 890.00 | 898.50 | 875.50 | 879.00 | 00:00:00 | | 2004-03-19 | 593,900 | 890.50 | 890.50 | 872.00 | 878.50 | 00:00:00 | | 2004-03-22 | 801,500 | 860.00 | 887.00 | 860.00 | 871.50 | 00:00:00 | | 2004-03-23 | 488,900 | 873.50 | 884.00 | 865.50 | 868.00 | 00:00:00 | | 2004-03-24 | 1,526,700 | 877.50 | 891.50 | 877.50 | 880.50 | 00:00:00 | | 2004-03-25 | 896,200 | 900.00 | 905.00 | 882.50 | 900.50 | 00:00:00 | | 2004-03-26 | 1,057,600 | 909.50 | 914.50 | 880.50 | 885.00 | 00:00:00 | | 2004-03-29 | 856,000 | 880.00 | 894.00 | 880.00 | 892.00 | 00:00:00 | | 2004-03-30 | 732,200 | 894.00 | 895.00 | 885.00 | 887.00 | 00:00:00 | | 2004-03-31 | 1,038,000 | 885.00 | 895.50 | 874.00 | 879.50 | 00:00:00 | | 2004-04-01 | 679,500 | 877.50 | 887.50 | 875.00 | 881.00 | 00:00:00 | | 2004-04-02 | 1,638,000 | 889.50 | 895.50 | 876.00 | 884.50 | 00:00:00 | | 2004-04-05 | 410,400 | 880.00 | 887.50 | 879.50 | 884.50 | 00:00:00 | | 2004-04-06 | 575,700 | 902.00 | 902.00 | 875.50 | 878.50 | 00:00:00 | | 2004-04-07 | 499,900 | 873.00 | 890.00 | 873.00 | 889.50 | 00:00:00 | | 2004-04-08 | 839,200 | 885.50 | 901.50 | 885.50 | 894.00 | 00:00:00 | | 2004-04-09 | 0 | 894.00 | 894.00 | 894.00 | 894.00 | 00:00:00 | | 2004-04-12 | 0 | 894.00 | 894.00 | 894.00 | 894.00 | 00:00:00 | | 2004-04-13 | 494,700 | 899.50 | 903.00 | 898.50 | 900.50 | 00:00:00 | | 2004-04-14 | 584,300 | 896.50 | 899.50 | 885.00 | 887.50 | 00:00:00 | | 2004-04-15 | 973,400 | 899.50 | 906.00 | 891.00 | 897.00 | 00:00:00 | | 2004-04-16 | 630,500 | 896.50 | 912.50 | 887.00 | 901.00 | 00:00:00 | | 2004-04-19 | 771,100 | 918.50 | 918.50 | 881.50 | 887.50 | 00:00:00 | | 2004-04-20 | 1,340,300 | 894.50 | 909.50 | 883.50 | 899.00 | 00:00:00 | | 2004-04-21 | 655,200 | 888.50 | 905.00 | 888.00 | 889.00 | 00:00:00 | | 2004-04-22 | 849,000 | 886.00 | 899.00 | 886.00 | 896.00 | 00:00:00 | | 2004-04-23 | 1,272,100 | 904.50 | 932.50 | 904.50 | 922.00 | 00:00:00 | | 2004-04-26 | 455,600 | 920.50 | 920.50 | 907.00 | 912.50 | 00:00:00 | | 2004-04-27 | 884,100 | 936.50 | 936.50 | 908.50 | 910.50 | 00:00:00 | | 2004-04-28 | 1,268,600 | 906.00 | 915.00 | 900.00 | 907.00 | 00:00:00 | | 2004-04-29 | 989,200 | 907.00 | 907.00 | 886.00 | 893.00 | 00:00:00 | | 2004-04-30 | 555,600 | 898.00 | 898.00 | 888.00 | 892.50 | 00:00:00 | | 2004-05-03 | 0 | 892.50 | 892.50 | 892.50 | 892.50 | 00:00:00 | | 2004-05-04 | 1,015,400 | 896.50 | 897.50 | 883.00 | 886.50 | 00:00:00 | | 2004-05-05 | 511,300 | 887.00 | 894.50 | 886.00 | 888.50 | 00:00:00 | | 2004-05-06 | 1,043,500 | 884.50 | 884.50 | 873.50 | 880.00 | 00:00:00 | | 2004-05-07 | 1,231,900 | 889.50 | 892.00 | 876.50 | 884.50 | 00:00:00 | | 2004-05-10 | 700,000 | 883.50 | 883.50 | 859.50 | 861.00 | 00:00:00 | | 2004-05-11 | 578,200 | 859.00 | 875.00 | 859.00 | 874.50 | 00:00:00 | | 2004-05-12 | 745,700 | 865.50 | 866.50 | 852.00 | 853.50 | 00:00:00 | | 2004-05-13 | 737,600 | 853.00 | 867.00 | 853.00 | 863.00 | 00:00:00 | | 2004-05-14 | 878,500 | 869.50 | 869.50 | 848.00 | 853.50 | 00:00:00 | | 2004-05-17 | 579,900 | 857.00 | 857.00 | 831.00 | 841.50 | 00:00:00 | | 2004-05-18 | 868,400 | 847.50 | 849.50 | 833.50 | 845.50 | 00:00:00 | | 2004-05-19 | 726,800 | 841.50 | 874.00 | 841.50 | 866.00 | 00:00:00 | | 2004-05-20 | 533,700 | 855.00 | 863.00 | 843.00 | 851.00 | 00:00:00 | | 2004-05-21 | 1,263,300 | 853.00 | 853.50 | 843.50 | 845.00 | 00:00:00 | | 2004-05-24 | 1,524,700 | 850.00 | 859.00 | 850.00 | 853.00 | 00:00:00 | | 2004-05-25 | 1,247,800 | 854.50 | 854.50 | 840.00 | 845.00 | 00:00:00 | | 2004-05-26 | 967,300 | 847.00 | 874.00 | 847.00 | 868.00 | 00:00:00 | | 2004-05-27 | 921,000 | 876.00 | 892.50 | 867.50 | 888.00 | 00:00:00 | | 2004-05-28 | 883,300 | 890.50 | 891.50 | 882.00 | 886.50 | 00:00:00 | | 2004-05-31 | 0 | 886.50 | 886.50 | 886.50 | 886.50 | 00:00:00 | | 2004-06-01 | 584,500 | 888.50 | 889.50 | 876.00 | 879.50 | 00:00:00 | | 2004-06-02 | 1,028,900 | 887.50 | 902.00 | 894.50 | 894.50 | 00:00:00 | | 2004-06-03 | 753,500 | 892.50 | 892.50 | 862.50 | 875.50 | 00:00:00 | | 2004-06-04 | 977,400 | 873.00 | 895.00 | 871.50 | 889.00 | 00:00:00 | | 2004-06-07 | 587,200 | 894.50 | 906.00 | 890.00 | 902.00 | 00:00:00 | | 2004-06-08 | 699,900 | 905.50 | 905.50 | 881.00 | 893.00 | 00:00:00 | | 2004-06-09 | 1,429,100 | 882.50 | 882.50 | 869.00 | 879.50 | 00:00:00 | | 2004-06-10 | 773,900 | 875.50 | 879.00 | 872.50 | 874.50 | 00:00:00 | | 2004-06-11 | 281,300 | 860.00 | 878.00 | 860.00 | 872.00 | 00:00:00 | | 2004-06-14 | 804,900 | 884.00 | 884.00 | 865.50 | 866.00 | 00:00:00 | | 2004-06-15 | 675,300 | 860.50 | 873.00 | 860.50 | 864.00 | 00:00:00 | | 2004-06-16 | 1,095,300 | 865.00 | 869.50 | 862.00 | 869.00 | 00:00:00 | | 2004-06-17 | 792,000 | 870.00 | 882.00 | 866.50 | 880.00 | 00:00:00 | | 2004-06-18 | 1,449,200 | 881.00 | 902.50 | 881.00 | 900.00 | 00:00:00 | | 2004-06-21 | 865,800 | 882.00 | 903.00 | 882.00 | 902.00 | 00:00:00 | | 2004-06-22 | 983,200 | 894.00 | 910.50 | 894.00 | 903.00 | 00:00:00 | | 2004-06-23 | 1,522,100 | 901.00 | 925.00 | 901.00 | 922.50 | 00:00:00 | | 2004-06-24 | 961,200 | 925.50 | 926.50 | 920.00 | 922.00 | 00:00:00 | | 2004-06-25 | 574,500 | 922.50 | 935.00 | 920.50 | 929.50 | 00:00:00 | | 2004-06-28 | 758,200 | 924.00 | 938.00 | 924.00 | 935.50 | 00:00:00 | | 2004-06-29 | 923,400 | 935.00 | 937.50 | 924.00 | 933.00 | 00:00:00 | | 2004-06-30 | 1,147,100 | 929.00 | 933.00 | 921.00 | 921.50 | 00:00:00 | | 2004-07-01 | 652,000 | 922.00 | 935.50 | 922.00 | 922.50 | 00:00:00 | | 2004-07-02 | 324,800 | 922.50 | 928.00 | 920.50 | 925.00 | 00:00:00 | | 2004-07-05 | 574,500 | 928.50 | 930.00 | 922.50 | 926.00 | 00:00:00 | | 2004-07-06 | 745,200 | 922.50 | 925.50 | 916.50 | 921.00 | 00:00:00 | | 2004-07-07 | 828,600 | 921.00 | 921.00 | 910.50 | 912.00 | 00:00:00 | | 2004-07-08 | 1,120,000 | 911.00 | 912.00 | 904.00 | 908.00 | 00:00:00 | | 2004-07-09 | 949,700 | 905.00 | 908.00 | 893.00 | 894.00 | 00:00:00 | | 2004-07-12 | 1,422,500 | 895.00 | 895.00 | 884.50 | 886.00 | 00:00:00 | | 2004-07-13 | 1,065,300 | 887.00 | 890.00 | 886.00 | 888.50 | 00:00:00 | | 2004-07-14 | 1,256,900 | 881.00 | 897.00 | 880.00 | 894.00 | 00:00:00 | | 2004-07-15 | 648,900 | 886.00 | 903.00 | 886.00 | 900.00 | 00:00:00 | | 2004-07-16 | 619,300 | 895.00 | 905.00 | 891.00 | 891.00 | 00:00:00 | | 2004-07-19 | 893,400 | 901.00 | 901.00 | 889.00 | 891.00 | 00:00:00 | | 2004-07-20 | 914,200 | 891.00 | 895.00 | 880.00 | 895.00 | 00:00:00 | | 2004-07-21 | 940,100 | 890.00 | 908.50 | 890.00 | 906.00 | 00:00:00 | | 2004-07-22 | 806,000 | 895.00 | 898.00 | 889.00 | 890.50 | 00:00:00 | | 2004-07-23 | 627,900 | 890.50 | 895.00 | 888.00 | 891.50 | 00:00:00 | | 2004-07-26 | 377,800 | 895.00 | 896.00 | 881.00 | 882.50 | 00:00:00 | | 2004-07-27 | 355,000 | 886.00 | 890.00 | 876.00 | 886.50 | 00:00:00 | | 2004-07-28 | 697,800 | 896.50 | 902.00 | 887.00 | 899.00 | 00:00:00 | | 2004-07-29 | 605,400 | 908.00 | 915.50 | 900.50 | 914.00 | 00:00:00 | | 2004-07-30 | 544,800 | 903.50 | 913.00 | 901.00 | 906.00 | 00:00:00 | | 2004-08-02 | 926,300 | 906.00 | 906.00 | 893.50 | 897.00 | 00:00:00 | | 2004-08-03 | 815,100 | 895.50 | 913.00 | 894.00 | 911.00 | 00:00:00 | | 2004-08-04 | 668,100 | 919.50 | 919.50 | 893.50 | 899.50 | 00:00:00 | | 2004-08-05 | 556,900 | 903.00 | 914.00 | 899.50 | 912.50 | 00:00:00 | | 2004-08-06 | 1,191,000 | 910.50 | 910.50 | 893.50 | 897.50 | 00:00:00 | | 2004-08-09 | 1,260,200 | 890.50 | 896.50 | 883.00 | 886.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
