|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 508,400 | 1,002.50 | 1,010.50 | 994.50 | 1,004.50 | 00:00:00 | | 2005-01-25 | 869,100 | 1,010.00 | 1,010.00 | 986.50 | 990.50 | 00:00:00 | | 2005-01-26 | 745,600 | 990.50 | 1,015.00 | 976.50 | 990.00 | 00:00:00 | | 2005-01-27 | 330,600 | 986.50 | 992.50 | 984.50 | 992.50 | 00:00:00 | | 2005-01-28 | 516,500 | 999.00 | 1,000.00 | 990.00 | 994.00 | 00:00:00 | | 2005-01-31 | 510,200 | 995.50 | 1,000.00 | 996.50 | 998.50 | 00:00:00 | | 2005-02-01 | 1,011,600 | 990.50 | 1,003.00 | 990.00 | 1,001.50 | 00:00:00 | | 2005-02-02 | 698,800 | 1,000.50 | 1,013.00 | 997.50 | 1,012.00 | 00:00:00 | | 2005-02-03 | 433,200 | 1,014.00 | 1,021.00 | 1,006.50 | 1,009.00 | 00:00:00 | | 2005-02-04 | 328,900 | 1,013.50 | 1,013.50 | 1,005.00 | 1,008.50 | 00:00:00 | | 2005-02-07 | 348,700 | 1,013.00 | 1,013.00 | 1,004.00 | 1,008.50 | 00:00:00 | | 2005-02-08 | 709,000 | 1,010.00 | 1,026.50 | 1,006.00 | 1,026.00 | 00:00:00 | | 2005-02-09 | 740,100 | 1,027.50 | 1,040.50 | 1,024.50 | 1,031.50 | 00:00:00 | | 2005-02-10 | 286,300 | 1,039.00 | 1,039.00 | 1,023.00 | 1,025.00 | 00:00:00 | | 2005-02-11 | 894,700 | 1,027.50 | 1,054.00 | 1,027.50 | 1,054.00 | 00:00:00 | | 2005-02-14 | 570,100 | 1,058.00 | 1,058.00 | 1,043.00 | 1,049.00 | 00:00:00 | | 2005-02-15 | 500,000 | 1,042.50 | 1,059.00 | 1,042.50 | 1,058.00 | 00:00:00 | | 2005-02-16 | 593,200 | 1,060.50 | 1,060.50 | 1,041.50 | 1,047.00 | 00:00:00 | | 2005-02-17 | 601,300 | 1,050.00 | 1,058.00 | 1,043.00 | 1,044.50 | 00:00:00 | | 2005-02-18 | 450,000 | 1,047.00 | 1,054.50 | 1,042.00 | 1,051.50 | 00:00:00 | | 2005-02-21 | 444,100 | 1,052.00 | 1,052.00 | 1,021.00 | 1,040.00 | 00:00:00 | | 2005-02-22 | 640,100 | 1,045.00 | 1,045.00 | 1,016.50 | 1,018.00 | 00:00:00 | | 2005-02-23 | 850,100 | 1,007.00 | 1,024.00 | 997.00 | 1,024.00 | 00:00:00 | | 2005-02-24 | 460,300 | 1,026.50 | 1,026.50 | 1,002.00 | 1,012.50 | 00:00:00 | | 2005-02-25 | 307,400 | 1,009.00 | 1,017.50 | 1,008.50 | 1,014.00 | 00:00:00 | | 2005-02-28 | 828,800 | 1,007.00 | 1,017.00 | 1,007.00 | 1,011.50 | 00:00:00 | | 2005-03-01 | 561,700 | 1,006.50 | 1,017.00 | 1,006.50 | 1,012.00 | 00:00:00 | | 2005-03-02 | 583,900 | 1,014.00 | 1,020.00 | 1,006.00 | 1,016.50 | 00:00:00 | | 2005-03-03 | 436,900 | 1,012.00 | 1,020.50 | 1,012.00 | 1,017.00 | 00:00:00 | | 2005-03-04 | 423,200 | 1,018.00 | 1,018.00 | 1,010.00 | 1,017.00 | 00:00:00 | | 2005-03-07 | 615,600 | 1,014.00 | 1,019.00 | 1,010.50 | 1,017.00 | 00:00:00 | | 2005-03-08 | 556,300 | 1,019.50 | 1,019.50 | 1,007.00 | 1,017.00 | 00:00:00 | | 2005-03-09 | 531,800 | 1,013.00 | 1,021.00 | 1,012.50 | 1,017.00 | 00:00:00 | | 2005-03-10 | 492,600 | 1,018.50 | 1,023.00 | 1,009.50 | 1,013.00 | 00:00:00 | | 2005-03-11 | 319,700 | 1,013.00 | 1,016.00 | 1,000.00 | 1,003.00 | 00:00:00 | | 2005-03-14 | 320,600 | 1,000.00 | 1,007.00 | 998.50 | 1,004.00 | 00:00:00 | | 2005-03-15 | 319,200 | 1,005.00 | 1,012.00 | 1,001.00 | 1,010.50 | 00:00:00 | | 2005-03-16 | 633,400 | 1,010.50 | 1,010.50 | 987.00 | 993.00 | 00:00:00 | | 2005-03-17 | 760,800 | 997.00 | 997.00 | 973.50 | 979.50 | 00:00:00 | | 2005-03-18 | 849,000 | 985.00 | 993.50 | 978.50 | 992.00 | 00:00:00 | | 2005-03-21 | 564,000 | 993.00 | 1,011.00 | 984.00 | 988.00 | 00:00:00 | | 2005-03-22 | 330,800 | 993.00 | 996.00 | 983.00 | 993.00 | 00:00:00 | | 2005-03-23 | 523,200 | 987.00 | 997.00 | 985.00 | 994.00 | 00:00:00 | | 2005-03-24 | 501,200 | 994.00 | 996.00 | 985.00 | 993.00 | 00:00:00 | | 2005-03-25 | 0 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2005-03-28 | 0 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2005-03-29 | 869,400 | 994.00 | 995.00 | 978.00 | 991.00 | 00:00:00 | | 2005-03-30 | 756,000 | 991.00 | 991.00 | 981.00 | 987.00 | 00:00:00 | | 2005-03-31 | 591,900 | 988.00 | 1,004.00 | 987.00 | 989.00 | 00:00:00 | | 2005-04-01 | 473,000 | 993.00 | 1,001.00 | 985.00 | 985.00 | 00:00:00 | | 2005-04-04 | 596,100 | 986.00 | 987.00 | 980.00 | 980.00 | 00:00:00 | | 2005-04-05 | 547,200 | 980.00 | 988.00 | 977.00 | 978.00 | 00:00:00 | | 2005-04-06 | 331,100 | 977.00 | 985.00 | 975.00 | 983.00 | 00:00:00 | | 2005-04-07 | 601,300 | 985.00 | 985.00 | 976.00 | 980.00 | 00:00:00 | | 2005-04-08 | 431,400 | 980.00 | 985.00 | 979.00 | 984.00 | 00:00:00 | | 2005-04-11 | 367,300 | 984.00 | 985.00 | 977.00 | 983.00 | 00:00:00 | | 2005-04-12 | 253,900 | 980.00 | 982.00 | 975.00 | 979.00 | 00:00:00 | | 2005-04-13 | 326,400 | 979.00 | 981.00 | 975.00 | 980.00 | 00:00:00 | | 2005-04-14 | 556,600 | 971.00 | 976.00 | 967.00 | 970.00 | 00:00:00 | | 2005-04-15 | 886,400 | 966.00 | 968.00 | 941.00 | 962.00 | 00:00:00 | | 2005-04-18 | 1,419,100 | 952.00 | 955.00 | 941.00 | 951.00 | 00:00:00 | | 2005-04-19 | 862,100 | 951.00 | 967.00 | 948.00 | 960.00 | 00:00:00 | | 2005-04-20 | 460,200 | 960.00 | 969.00 | 960.00 | 963.00 | 00:00:00 | | 2005-04-21 | 532,800 | 959.00 | 965.00 | 953.00 | 954.00 | 00:00:00 | | 2005-04-22 | 369,900 | 963.00 | 969.00 | 958.00 | 961.00 | 00:00:00 | | 2005-04-25 | 240,800 | 963.00 | 963.00 | 957.00 | 959.00 | 00:00:00 | | 2005-04-26 | 367,700 | 962.00 | 964.00 | 946.00 | 955.00 | 00:00:00 | | 2005-04-27 | 648,000 | 955.00 | 955.00 | 928.00 | 937.00 | 00:00:00 | | 2005-04-28 | 654,500 | 938.00 | 941.00 | 922.00 | 928.00 | 00:00:00 | | 2005-04-29 | 852,000 | 923.00 | 927.00 | 905.00 | 915.00 | 00:00:00 | | 2005-05-02 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2005-05-03 | 1,149,500 | 912.00 | 925.00 | 908.00 | 915.00 | 00:00:00 | | 2005-05-04 | 916,600 | 914.00 | 922.00 | 911.00 | 922.00 | 00:00:00 | | 2005-05-05 | 553,500 | 922.00 | 930.00 | 914.00 | 921.00 | 00:00:00 | | 2005-05-06 | 583,400 | 916.00 | 934.00 | 916.00 | 930.00 | 00:00:00 | | 2005-05-09 | 421,400 | 925.00 | 929.00 | 920.00 | 926.00 | 00:00:00 | | 2005-05-10 | 397,500 | 931.00 | 931.00 | 917.00 | 921.00 | 00:00:00 | | 2005-05-11 | 541,600 | 917.00 | 928.00 | 916.00 | 921.00 | 00:00:00 | | 2005-05-12 | 738,900 | 926.00 | 943.00 | 926.00 | 941.00 | 00:00:00 | | 2005-05-13 | 754,500 | 941.00 | 941.00 | 925.00 | 934.00 | 00:00:00 | | 2005-05-16 | 460,700 | 935.00 | 951.00 | 929.00 | 930.00 | 00:00:00 | | 2005-05-17 | 334,100 | 932.00 | 934.00 | 927.00 | 930.00 | 00:00:00 | | 2005-05-18 | 840,600 | 932.00 | 951.00 | 930.00 | 950.00 | 00:00:00 | | 2005-05-19 | 521,800 | 947.00 | 963.00 | 947.00 | 955.00 | 00:00:00 | | 2005-05-20 | 555,800 | 959.00 | 972.00 | 954.00 | 955.00 | 00:00:00 | | 2005-05-23 | 341,300 | 965.00 | 965.00 | 955.00 | 958.00 | 00:00:00 | | 2005-05-24 | 290,600 | 955.00 | 967.00 | 954.00 | 962.00 | 00:00:00 | | 2005-05-25 | 446,300 | 965.00 | 976.00 | 961.00 | 971.00 | 00:00:00 | | 2005-05-26 | 418,600 | 975.00 | 986.00 | 966.00 | 981.00 | 00:00:00 | | 2005-05-27 | 387,200 | 977.00 | 986.00 | 971.00 | 973.00 | 00:00:00 | | 2005-05-30 | 0 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2005-05-31 | 627,100 | 978.00 | 982.00 | 970.00 | 979.00 | 00:00:00 | | 2005-06-01 | 698,300 | 982.00 | 986.00 | 977.00 | 984.00 | 00:00:00 | | 2005-06-02 | 2,540,700 | 995.00 | 1,030.00 | 995.00 | 1,015.00 | 00:00:00 | | 2005-06-03 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2005-06-06 | 932,000 | 1,031.00 | 1,042.00 | 1,026.00 | 1,030.00 | 00:00:00 | | 2005-06-07 | 804,900 | 1,028.00 | 1,039.00 | 1,028.00 | 1,036.00 | 00:00:00 | | 2005-06-08 | 703,500 | 1,013.00 | 1,028.00 | 1,010.00 | 1,024.00 | 00:00:00 | | 2005-06-09 | 447,100 | 1,023.00 | 1,029.00 | 1,020.00 | 1,024.00 | 00:00:00 | | 2005-06-10 | 547,400 | 1,033.00 | 1,042.00 | 1,027.00 | 1,031.00 | 00:00:00 | | 2005-06-13 | 353,200 | 1,036.00 | 1,037.00 | 1,029.00 | 1,032.00 | 00:00:00 | | 2005-06-14 | 726,500 | 1,032.00 | 1,033.00 | 1,024.00 | 1,025.00 | 00:00:00 | | 2005-06-15 | 1,109,000 | 1,030.00 | 1,052.00 | 1,026.00 | 1,043.00 | 00:00:00 | | 2005-06-16 | 702,300 | 1,043.00 | 1,050.00 | 1,038.00 | 1,041.00 | 00:00:00 | | 2005-06-17 | 1,068,900 | 1,042.00 | 1,070.00 | 1,040.00 | 1,053.00 | 00:00:00 | | 2005-06-20 | 467,200 | 1,056.00 | 1,056.00 | 1,042.00 | 1,043.00 | 00:00:00 | | 2005-06-21 | 406,400 | 1,050.00 | 1,050.00 | 1,040.00 | 1,047.00 | 00:00:00 | | 2005-06-22 | 899,600 | 1,047.00 | 1,058.00 | 1,035.00 | 1,053.00 | 00:00:00 | | 2005-06-23 | 519,300 | 1,059.00 | 1,059.00 | 1,052.00 | 1,057.00 | 00:00:00 | | 2005-06-24 | 1,455,300 | 1,046.00 | 1,058.00 | 1,046.00 | 1,055.00 | 00:00:00 | | 2005-06-27 | 769,600 | 1,056.00 | 1,057.00 | 1,049.00 | 1,050.00 | 00:00:00 | | 2005-06-28 | 198,100 | 1,048.00 | 1,055.00 | 1,045.00 | 1,054.00 | 00:00:00 | | 2005-06-29 | 603,800 | 1,059.00 | 1,068.00 | 1,054.00 | 1,065.00 | 00:00:00 | | 2005-06-30 | 1,127,200 | 1,059.00 | 1,075.00 | 1,054.00 | 1,067.00 | 00:00:00 | | 2005-07-01 | 465,900 | 1,068.00 | 1,076.00 | 1,063.00 | 1,076.00 | 00:00:00 | | 2005-07-04 | 545,700 | 1,074.00 | 1,075.00 | 1,067.00 | 1,073.00 | 00:00:00 | | 2005-07-05 | 663,400 | 1,069.00 | 1,074.00 | 1,063.00 | 1,064.00 | 00:00:00 | | 2005-07-06 | 814,600 | 1,063.00 | 1,081.00 | 1,062.00 | 1,080.00 | 00:00:00 | | 2005-07-07 | 779,400 | 1,080.00 | 1,080.00 | 1,045.00 | 1,070.00 | 00:00:00 | | 2005-07-08 | 508,200 | 1,081.00 | 1,083.00 | 1,072.00 | 1,083.00 | 00:00:00 | | 2005-07-11 | 276,600 | 1,087.00 | 1,094.00 | 1,084.00 | 1,092.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
