|
 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 | | 2004-08-09 | 1,260,200 | 890.50 | 896.50 | 883.00 | 886.00 | 00:00:00 | | 2004-08-10 | 253,800 | 886.50 | 890.00 | 883.00 | 888.50 | 00:00:00 | | 2004-08-11 | 355,900 | 900.00 | 900.00 | 880.00 | 883.00 | 00:00:00 | | 2004-08-12 | 838,900 | 883.00 | 887.50 | 879.50 | 885.00 | 00:00:00 | | 2004-08-13 | 639,100 | 925.00 | 925.00 | 879.50 | 887.00 | 00:00:00 | | 2004-08-16 | 546,100 | 883.50 | 894.50 | 874.00 | 887.50 | 00:00:00 | | 2004-08-17 | 297,200 | 880.50 | 898.00 | 880.50 | 892.50 | 00:00:00 | | 2004-08-18 | 320,600 | 889.50 | 895.00 | 887.50 | 892.00 | 00:00:00 | | 2004-08-19 | 432,900 | 897.00 | 898.00 | 889.50 | 897.50 | 00:00:00 | | 2004-08-20 | 254,500 | 896.00 | 897.50 | 888.50 | 895.00 | 00:00:00 | | 2004-08-23 | 354,800 | 895.50 | 903.50 | 895.00 | 897.50 | 00:00:00 | | 2004-08-24 | 599,200 | 897.50 | 905.00 | 893.00 | 903.50 | 00:00:00 | | 2004-08-25 | 402,000 | 905.00 | 905.50 | 898.00 | 902.00 | 00:00:00 | | 2004-08-26 | 323,300 | 904.00 | 907.00 | 903.00 | 906.00 | 00:00:00 | | 2004-08-27 | 423,800 | 912.00 | 921.00 | 903.50 | 916.50 | 00:00:00 | | 2004-08-30 | 0 | 916.50 | 916.50 | 916.50 | 916.50 | 00:00:00 | | 2004-08-31 | 486,800 | 880.00 | 917.50 | 880.00 | 907.50 | 00:00:00 | | 2004-09-01 | 541,700 | 912.00 | 924.50 | 910.50 | 921.00 | 00:00:00 | | 2004-09-02 | 709,800 | 918.00 | 925.00 | 912.50 | 914.50 | 00:00:00 | | 2004-09-03 | 393,400 | 915.00 | 922.00 | 905.50 | 920.00 | 00:00:00 | | 2004-09-06 | 145,700 | 918.00 | 925.00 | 917.00 | 923.00 | 00:00:00 | | 2004-09-07 | 293,300 | 922.00 | 930.00 | 920.00 | 926.00 | 00:00:00 | | 2004-09-08 | 452,500 | 919.00 | 931.00 | 919.00 | 926.00 | 00:00:00 | | 2004-09-09 | 468,600 | 923.00 | 931.00 | 917.50 | 917.50 | 00:00:00 | | 2004-09-10 | 335,300 | 915.50 | 929.50 | 915.50 | 921.00 | 00:00:00 | | 2004-09-13 | 552,800 | 931.50 | 943.50 | 942.00 | 942.00 | 00:00:00 | | 2004-09-14 | 524,800 | 942.00 | 948.00 | 938.00 | 941.50 | 00:00:00 | | 2004-09-15 | 767,000 | 941.00 | 949.50 | 935.50 | 938.50 | 00:00:00 | | 2004-09-16 | 214,000 | 931.00 | 942.50 | 931.00 | 939.50 | 00:00:00 | | 2004-09-17 | 694,100 | 930.00 | 954.50 | 930.00 | 950.00 | 00:00:00 | | 2004-09-20 | 430,900 | 941.00 | 950.50 | 940.50 | 946.00 | 00:00:00 | | 2004-09-21 | 355,600 | 948.50 | 953.50 | 941.50 | 951.50 | 00:00:00 | | 2004-09-22 | 440,400 | 951.50 | 955.00 | 943.50 | 946.00 | 00:00:00 | | 2004-09-23 | 449,000 | 942.50 | 944.50 | 925.50 | 935.50 | 00:00:00 | | 2004-09-24 | 388,000 | 926.00 | 940.00 | 923.00 | 935.50 | 00:00:00 | | 2004-09-27 | 380,000 | 926.00 | 939.00 | 926.00 | 934.00 | 00:00:00 | | 2004-09-28 | 464,800 | 930.50 | 941.00 | 930.50 | 941.00 | 00:00:00 | | 2004-09-29 | 1,047,200 | 949.50 | 969.00 | 945.50 | 961.50 | 00:00:00 | | 2004-09-30 | 509,100 | 968.50 | 968.50 | 953.50 | 955.00 | 00:00:00 | | 2004-10-01 | 590,500 | 957.00 | 980.50 | 957.00 | 978.00 | 00:00:00 | | 2004-10-04 | 864,000 | 985.50 | 993.50 | 972.50 | 988.00 | 00:00:00 | | 2004-10-05 | 619,800 | 989.50 | 999.00 | 985.50 | 988.00 | 00:00:00 | | 2004-10-06 | 745,900 | 988.00 | 988.00 | 972.00 | 981.00 | 00:00:00 | | 2004-10-07 | 506,200 | 988.50 | 988.50 | 977.50 | 982.00 | 00:00:00 | | 2004-10-08 | 249,700 | 977.50 | 983.00 | 974.50 | 976.00 | 00:00:00 | | 2004-10-11 | 376,000 | 979.50 | 980.00 | 966.00 | 971.00 | 00:00:00 | | 2004-10-12 | 404,100 | 971.00 | 971.50 | 950.50 | 958.50 | 00:00:00 | | 2004-10-13 | 368,500 | 970.00 | 970.00 | 950.00 | 953.50 | 00:00:00 | | 2004-10-14 | 926,900 | 954.50 | 970.00 | 949.50 | 966.00 | 00:00:00 | | 2004-10-15 | 478,200 | 956.50 | 967.00 | 956.50 | 965.00 | 00:00:00 | | 2004-10-18 | 412,300 | 958.00 | 971.00 | 958.00 | 967.50 | 00:00:00 | | 2004-10-19 | 683,600 | 960.00 | 982.00 | 960.00 | 969.00 | 00:00:00 | | 2004-10-20 | 796,700 | 960.00 | 962.50 | 949.00 | 954.50 | 00:00:00 | | 2004-10-21 | 748,100 | 953.00 | 973.00 | 949.50 | 967.00 | 00:00:00 | | 2004-10-22 | 417,200 | 972.00 | 979.00 | 962.00 | 964.00 | 00:00:00 | | 2004-10-25 | 677,800 | 957.00 | 957.50 | 948.00 | 950.00 | 00:00:00 | | 2004-10-26 | 629,700 | 963.00 | 963.00 | 950.50 | 955.00 | 00:00:00 | | 2004-10-27 | 433,800 | 961.50 | 966.00 | 949.00 | 966.00 | 00:00:00 | | 2004-10-28 | 859,700 | 959.50 | 971.00 | 954.00 | 958.00 | 00:00:00 | | 2004-10-29 | 408,200 | 960.00 | 960.00 | 937.00 | 949.00 | 00:00:00 | | 2004-11-01 | 336,900 | 947.00 | 964.00 | 947.00 | 960.50 | 00:00:00 | | 2004-11-02 | 420,200 | 968.00 | 968.00 | 956.00 | 957.50 | 00:00:00 | | 2004-11-03 | 619,200 | 958.50 | 961.00 | 925.00 | 959.00 | 00:00:00 | | 2004-11-04 | 709,100 | 960.00 | 974.50 | 955.00 | 973.50 | 00:00:00 | | 2004-11-05 | 305,000 | 976.50 | 983.00 | 975.00 | 980.00 | 00:00:00 | | 2004-11-08 | 374,000 | 986.00 | 986.00 | 974.50 | 980.50 | 00:00:00 | | 2004-11-09 | 473,000 | 978.50 | 986.50 | 974.00 | 985.00 | 00:00:00 | | 2004-11-10 | 872,300 | 989.00 | 1,018.50 | 987.00 | 1,003.00 | 00:00:00 | | 2004-11-11 | 497,600 | 1,004.00 | 1,014.00 | 1,001.00 | 1,013.00 | 00:00:00 | | 2004-11-12 | 366,000 | 1,006.00 | 1,017.00 | 1,006.00 | 1,017.00 | 00:00:00 | | 2004-11-15 | 331,400 | 1,018.00 | 1,024.00 | 1,014.50 | 1,020.50 | 00:00:00 | | 2004-11-16 | 604,400 | 1,026.50 | 1,026.50 | 1,011.50 | 1,021.00 | 00:00:00 | | 2004-11-17 | 625,900 | 1,012.50 | 1,023.50 | 1,010.50 | 1,020.50 | 00:00:00 | | 2004-11-18 | 1,031,700 | 1,020.00 | 1,028.00 | 1,019.50 | 1,025.00 | 00:00:00 | | 2004-11-19 | 706,600 | 1,022.00 | 1,027.50 | 1,021.00 | 1,022.00 | 00:00:00 | | 2004-11-22 | 591,200 | 1,013.00 | 1,022.00 | 1,006.00 | 1,012.50 | 00:00:00 | | 2004-11-23 | 413,100 | 1,013.00 | 1,027.00 | 1,013.00 | 1,027.00 | 00:00:00 | | 2004-11-24 | 972,200 | 1,027.00 | 1,027.00 | 1,009.00 | 1,011.50 | 00:00:00 | | 2004-11-25 | 1,396,400 | 1,020.50 | 1,042.00 | 1,015.00 | 1,032.50 | 00:00:00 | | 2004-11-26 | 1,298,900 | 1,036.00 | 1,036.00 | 1,017.50 | 1,024.00 | 00:00:00 | | 2004-11-29 | 714,700 | 1,020.00 | 1,026.00 | 1,012.50 | 1,018.00 | 00:00:00 | | 2004-11-30 | 842,300 | 1,016.00 | 1,016.50 | 997.00 | 1,012.50 | 00:00:00 | | 2004-12-01 | 501,600 | 998.00 | 1,016.00 | 998.00 | 1,010.00 | 00:00:00 | | 2004-12-02 | 664,600 | 1,011.00 | 1,020.00 | 992.50 | 1,000.00 | 00:00:00 | | 2004-12-03 | 573,300 | 996.00 | 999.00 | 985.00 | 993.00 | 00:00:00 | | 2004-12-06 | 347,800 | 984.50 | 991.00 | 978.00 | 987.50 | 00:00:00 | | 2004-12-07 | 606,900 | 981.50 | 992.50 | 980.00 | 984.00 | 00:00:00 | | 2004-12-08 | 714,100 | 982.00 | 984.00 | 969.50 | 973.00 | 00:00:00 | | 2004-12-09 | 579,800 | 978.00 | 982.50 | 957.00 | 958.00 | 00:00:00 | | 2004-12-10 | 724,900 | 966.00 | 971.50 | 959.00 | 970.50 | 00:00:00 | | 2004-12-13 | 275,800 | 976.00 | 985.00 | 972.00 | 982.00 | 00:00:00 | | 2004-12-14 | 408,500 | 989.00 | 990.00 | 983.50 | 984.00 | 00:00:00 | | 2004-12-15 | 401,400 | 990.00 | 990.00 | 982.00 | 984.00 | 00:00:00 | | 2004-12-16 | 584,300 | 984.50 | 986.50 | 951.00 | 972.50 | 00:00:00 | | 2004-12-17 | 721,600 | 968.50 | 974.00 | 961.00 | 966.00 | 00:00:00 | | 2004-12-20 | 317,600 | 971.00 | 974.50 | 965.50 | 973.00 | 00:00:00 | | 2004-12-21 | 349,000 | 967.00 | 976.00 | 967.00 | 971.00 | 00:00:00 | | 2004-12-22 | 796,600 | 979.00 | 979.00 | 968.00 | 973.50 | 00:00:00 | | 2004-12-23 | 442,200 | 970.00 | 981.00 | 970.00 | 974.00 | 00:00:00 | | 2004-12-24 | 65,400 | 971.50 | 975.00 | 964.00 | 975.00 | 00:00:00 | | 2004-12-27 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2004-12-28 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2004-12-29 | 356,400 | 976.00 | 984.00 | 973.00 | 984.00 | 00:00:00 | | 2004-12-30 | 148,100 | 988.00 | 993.50 | 977.00 | 983.00 | 00:00:00 | | 2004-12-31 | 44,100 | 974.50 | 990.50 | 974.50 | 988.00 | 00:00:00 | | 2005-01-03 | 0 | 988.00 | 988.00 | 988.00 | 988.00 | 00:00:00 | | 2005-01-04 | 567,700 | 992.00 | 992.50 | 977.50 | 987.50 | 00:00:00 | | 2005-01-05 | 396,700 | 978.50 | 983.50 | 967.50 | 972.00 | 00:00:00 | | 2005-01-06 | 345,800 | 977.00 | 977.00 | 961.00 | 970.50 | 00:00:00 | | 2005-01-07 | 710,100 | 970.00 | 979.50 | 965.50 | 969.00 | 00:00:00 | | 2005-01-10 | 310,000 | 973.00 | 979.50 | 966.50 | 972.00 | 00:00:00 | | 2005-01-11 | 455,300 | 975.00 | 975.50 | 961.50 | 968.00 | 00:00:00 | | 2005-01-12 | 1,155,500 | 968.00 | 999.00 | 968.00 | 999.00 | 00:00:00 | | 2005-01-13 | 631,800 | 993.00 | 1,004.00 | 987.00 | 993.00 | 00:00:00 | | 2005-01-14 | 618,300 | 956.00 | 1,004.00 | 956.00 | 1,001.00 | 00:00:00 | | 2005-01-17 | 298,900 | 1,004.50 | 1,027.00 | 1,000.50 | 1,005.50 | 00:00:00 | | 2005-01-18 | 359,600 | 1,012.00 | 1,012.00 | 993.50 | 1,001.50 | 00:00:00 | | 2005-01-19 | 590,500 | 1,005.50 | 1,019.00 | 1,001.50 | 1,017.00 | 00:00:00 | | 2005-01-20 | 435,900 | 1,018.00 | 1,018.00 | 1,008.00 | 1,012.00 | 00:00:00 | | 2005-01-21 | 409,900 | 1,014.00 | 1,014.00 | 998.50 | 1,000.00 | 00:00:00 | | 2005-01-24 | 508,400 | 1,002.50 | 1,010.50 | 994.50 | 1,004.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
