|
 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 | | 2005-12-26 | 0 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 00:00:00 | | 2005-12-27 | 0 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 00:00:00 | | 2005-12-28 | 331,200 | 1,399.00 | 1,412.00 | 1,393.00 | 1,411.00 | 00:00:00 | | 2005-12-29 | 146,200 | 1,407.00 | 1,415.00 | 1,406.00 | 1,412.00 | 00:00:00 | | 2005-12-30 | 296,400 | 1,410.00 | 1,418.00 | 1,406.00 | 1,412.00 | 00:00:00 | | 2006-01-02 | 0 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 00:00:00 | | 2006-01-03 | 2,676,000 | 1,419.00 | 1,466.00 | 1,417.00 | 1,462.00 | 00:00:00 | | 2006-01-04 | 2,534,800 | 1,473.00 | 1,480.00 | 1,453.00 | 1,464.00 | 00:00:00 | | 2006-01-05 | 1,455,100 | 1,465.00 | 1,465.00 | 1,441.00 | 1,441.00 | 00:00:00 | | 2006-01-06 | 1,283,200 | 1,450.00 | 1,455.00 | 1,431.00 | 1,439.00 | 00:00:00 | | 2006-01-09 | 940,400 | 1,435.00 | 1,440.00 | 1,422.00 | 1,436.00 | 00:00:00 | | 2006-01-10 | 12,258,700 | 1,439.00 | 1,439.00 | 1,380.00 | 1,384.00 | 00:00:00 | | 2006-01-11 | 2,014,900 | 1,393.00 | 1,395.00 | 1,385.00 | 1,395.00 | 00:00:00 | | 2006-01-12 | 957,100 | 1,391.00 | 1,399.00 | 1,391.00 | 1,398.00 | 00:00:00 | | 2006-01-13 | 1,803,200 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 00:00:00 | | 2006-01-16 | 1,444,700 | 1,370.00 | 1,398.00 | 1,367.00 | 1,392.00 | 00:00:00 | | 2006-01-17 | 1,061,400 | 1,380.00 | 1,389.00 | 1,365.00 | 1,374.00 | 00:00:00 | | 2006-01-18 | 737,900 | 1,355.00 | 1,383.00 | 1,353.00 | 1,378.00 | 00:00:00 | | 2006-01-19 | 1,220,300 | 1,385.00 | 1,406.00 | 1,383.00 | 1,399.00 | 00:00:00 | | 2006-01-20 | 796,900 | 1,395.00 | 1,414.00 | 1,394.00 | 1,397.00 | 00:00:00 | | 2006-01-23 | 909,200 | 1,389.00 | 1,403.00 | 1,371.00 | 1,380.00 | 00:00:00 | | 2006-01-24 | 1,974,700 | 1,388.00 | 1,415.00 | 1,373.00 | 1,389.00 | 00:00:00 | | 2006-01-25 | 2,523,800 | 1,401.00 | 1,432.00 | 1,396.00 | 1,430.00 | 00:00:00 | | 2006-01-26 | 1,963,300 | 1,438.00 | 1,448.00 | 1,426.00 | 1,443.00 | 00:00:00 | | 2006-01-27 | 1,869,600 | 1,463.00 | 1,463.00 | 1,445.00 | 1,453.00 | 00:00:00 | | 2006-01-30 | 1,104,500 | 1,459.00 | 1,459.00 | 1,443.00 | 1,455.00 | 00:00:00 | | 2006-01-31 | 1,003,000 | 1,462.00 | 1,464.00 | 1,444.00 | 1,457.00 | 00:00:00 | | 2006-02-01 | 2,561,600 | 1,454.00 | 1,491.00 | 1,451.00 | 1,482.00 | 00:00:00 | | 2006-02-02 | 1,876,100 | 1,482.00 | 1,483.00 | 1,463.00 | 1,467.00 | 00:00:00 | | 2006-02-03 | 593,700 | 1,477.00 | 1,477.00 | 1,457.00 | 1,467.00 | 00:00:00 | | 2006-02-06 | 446,900 | 1,478.00 | 1,482.00 | 1,465.00 | 1,475.00 | 00:00:00 | | 2006-02-07 | 486,800 | 1,487.00 | 1,498.00 | 1,452.00 | 1,463.00 | 00:00:00 | | 2006-02-08 | 1,161,400 | 1,447.00 | 1,454.00 | 1,434.00 | 1,443.00 | 00:00:00 | | 2006-02-09 | 617,100 | 1,444.00 | 1,484.00 | 1,444.00 | 1,479.00 | 00:00:00 | | 2006-02-10 | 874,100 | 1,480.00 | 1,485.00 | 1,462.00 | 1,464.00 | 00:00:00 | | 2006-02-13 | 537,900 | 1,464.00 | 1,468.00 | 1,448.00 | 1,454.00 | 00:00:00 | | 2006-02-14 | 594,400 | 1,457.00 | 1,457.00 | 1,443.00 | 1,445.00 | 00:00:00 | | 2006-02-15 | 838,100 | 1,450.00 | 1,455.00 | 1,446.00 | 1,449.00 | 00:00:00 | | 2006-02-16 | 906,400 | 1,455.00 | 1,455.00 | 1,444.00 | 1,455.00 | 00:00:00 | | 2006-02-17 | 2,263,300 | 1,455.00 | 1,455.00 | 1,425.00 | 1,447.00 | 00:00:00 | | 2006-02-20 | 668,400 | 1,447.00 | 1,468.00 | 1,431.00 | 1,460.00 | 00:00:00 | | 2006-02-21 | 1,182,700 | 1,473.00 | 1,476.00 | 1,448.00 | 1,453.00 | 00:00:00 | | 2006-02-22 | 845,900 | 1,457.00 | 1,469.00 | 1,454.00 | 1,467.00 | 00:00:00 | | 2006-02-23 | 595,400 | 1,472.00 | 1,472.00 | 1,448.00 | 1,451.00 | 00:00:00 | | 2006-02-24 | 884,500 | 1,458.00 | 1,458.00 | 1,435.00 | 1,440.00 | 00:00:00 | | 2006-02-27 | 1,915,100 | 1,452.00 | 1,454.00 | 1,437.00 | 1,450.00 | 00:00:00 | | 2006-02-28 | 1,960,100 | 1,444.00 | 1,447.00 | 1,430.00 | 1,430.00 | 00:00:00 | | 2006-03-01 | 2,983,600 | 1,430.00 | 1,450.00 | 1,430.00 | 1,446.00 | 00:00:00 | | 2006-03-02 | 1,576,000 | 1,441.00 | 1,459.00 | 1,438.00 | 1,451.00 | 00:00:00 | | 2006-03-03 | 829,000 | 1,444.00 | 1,455.00 | 1,437.00 | 1,438.00 | 00:00:00 | | 2006-03-06 | 792,000 | 1,446.00 | 1,463.00 | 1,444.00 | 1,448.00 | 00:00:00 | | 2006-03-07 | 1,649,900 | 1,440.00 | 1,446.00 | 1,430.00 | 1,434.00 | 00:00:00 | | 2006-03-08 | 3,019,800 | 1,437.00 | 1,437.00 | 1,368.00 | 1,380.00 | 00:00:00 | | 2006-03-09 | 1,682,100 | 1,382.00 | 1,408.00 | 1,376.00 | 1,390.00 | 00:00:00 | | 2006-03-10 | 1,379,800 | 1,384.00 | 1,400.00 | 1,382.00 | 1,394.00 | 00:00:00 | | 2006-03-13 | 782,500 | 1,395.00 | 1,404.00 | 1,391.00 | 1,399.00 | 00:00:00 | | 2006-03-14 | 607,900 | 1,392.00 | 1,408.00 | 1,390.00 | 1,403.00 | 00:00:00 | | 2006-03-15 | 1,518,300 | 1,411.00 | 1,439.00 | 1,400.00 | 1,434.00 | 00:00:00 | | 2006-03-16 | 1,042,200 | 1,436.00 | 1,446.00 | 1,426.00 | 1,443.00 | 00:00:00 | | 2006-03-17 | 1,532,000 | 1,439.00 | 1,452.00 | 1,430.00 | 1,447.00 | 00:00:00 | | 2006-03-20 | 1,122,000 | 1,452.00 | 1,457.00 | 1,440.00 | 1,447.00 | 00:00:00 | | 2006-03-21 | 1,077,300 | 1,444.00 | 1,458.00 | 1,434.00 | 1,441.00 | 00:00:00 | | 2006-03-22 | 568,200 | 1,432.00 | 1,458.00 | 1,417.00 | 1,452.00 | 00:00:00 | | 2006-03-23 | 1,735,400 | 1,450.00 | 1,459.00 | 1,420.00 | 1,423.00 | 00:00:00 | | 2006-03-24 | 1,671,700 | 1,423.00 | 1,460.00 | 1,423.00 | 1,455.00 | 00:00:00 | | 2006-03-27 | 1,037,700 | 1,462.00 | 1,462.00 | 1,423.00 | 1,438.00 | 00:00:00 | | 2006-03-28 | 1,022,300 | 1,435.00 | 1,438.00 | 1,414.00 | 1,422.00 | 00:00:00 | | 2006-03-29 | 1,178,500 | 1,427.00 | 1,427.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2006-03-30 | 708,400 | 1,405.00 | 1,426.00 | 1,401.00 | 1,415.00 | 00:00:00 | | 2006-03-31 | 856,300 | 1,406.00 | 1,415.00 | 1,387.00 | 1,396.00 | 00:00:00 | | 2006-04-03 | 1,224,300 | 1,396.00 | 1,429.00 | 1,380.00 | 1,397.00 | 00:00:00 | | 2006-04-04 | 1,049,700 | 1,399.00 | 1,408.00 | 1,380.00 | 1,407.00 | 00:00:00 | | 2006-04-05 | 2,385,000 | 1,417.00 | 1,451.00 | 1,403.00 | 1,440.00 | 00:00:00 | | 2006-04-06 | 3,307,900 | 1,438.00 | 1,513.00 | 1,438.00 | 1,510.00 | 00:00:00 | | 2006-04-07 | 1,621,000 | 1,515.00 | 1,534.00 | 1,488.00 | 1,491.00 | 00:00:00 | | 2006-04-10 | 2,002,100 | 1,484.00 | 1,509.00 | 1,478.00 | 1,500.00 | 00:00:00 | | 2006-04-11 | 866,800 | 1,497.00 | 1,505.00 | 1,473.00 | 1,477.00 | 00:00:00 | | 2006-04-12 | 1,443,300 | 1,469.00 | 1,480.00 | 1,445.00 | 1,459.00 | 00:00:00 | | 2006-04-13 | 1,243,100 | 1,454.00 | 1,464.00 | 1,436.00 | 1,453.00 | 00:00:00 | | 2006-04-14 | 0 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 00:00:00 | | 2006-04-17 | 0 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 00:00:00 | | 2006-04-18 | 1,296,000 | 1,460.00 | 1,468.00 | 1,447.00 | 1,450.00 | 00:00:00 | | 2006-04-19 | 792,000 | 1,465.00 | 1,472.00 | 1,460.00 | 1,466.00 | 00:00:00 | | 2006-04-20 | 1,534,700 | 1,458.00 | 1,479.00 | 1,450.00 | 1,458.00 | 00:00:00 | | 2006-04-21 | 882,500 | 1,462.00 | 1,485.00 | 1,438.00 | 1,480.00 | 00:00:00 | | 2006-04-24 | 617,600 | 1,481.00 | 1,481.00 | 1,456.00 | 1,465.00 | 00:00:00 | | 2006-04-25 | 831,200 | 1,462.00 | 1,480.00 | 1,462.00 | 1,468.00 | 00:00:00 | | 2006-04-26 | 1,394,500 | 1,476.00 | 1,488.00 | 1,461.00 | 1,485.00 | 00:00:00 | | 2006-04-27 | 1,760,900 | 1,486.00 | 1,502.00 | 1,464.00 | 1,471.00 | 00:00:00 | | 2006-04-28 | 1,150,400 | 1,471.00 | 1,478.00 | 1,465.00 | 1,473.00 | 00:00:00 | | 2006-05-01 | 0 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 00:00:00 | | 2006-05-02 | 1,644,600 | 1,452.00 | 1,484.00 | 1,452.00 | 1,469.00 | 00:00:00 | | 2006-05-03 | 1,091,700 | 1,465.00 | 1,491.00 | 1,457.00 | 1,459.00 | 00:00:00 | | 2006-05-04 | 1,726,500 | 1,456.00 | 1,488.00 | 1,440.00 | 1,482.00 | 00:00:00 | | 2006-05-05 | 1,119,700 | 1,481.00 | 1,483.00 | 1,465.00 | 1,474.00 | 00:00:00 | | 2006-05-08 | 1,035,600 | 1,475.00 | 1,480.00 | 1,451.00 | 1,453.00 | 00:00:00 | | 2006-05-09 | 815,800 | 1,449.00 | 1,462.00 | 1,448.00 | 1,460.00 | 00:00:00 | | 2006-05-10 | 1,927,800 | 1,452.00 | 1,460.00 | 1,452.00 | 1,455.00 | 00:00:00 | | 2006-05-11 | 2,044,200 | 1,459.00 | 1,479.00 | 1,449.00 | 1,469.00 | 00:00:00 | | 2006-05-12 | 1,894,100 | 1,455.00 | 1,464.00 | 1,419.00 | 1,434.00 | 00:00:00 | | 2006-05-15 | 1,834,800 | 1,431.00 | 1,431.00 | 1,369.00 | 1,385.00 | 00:00:00 | | 2006-05-16 | 2,809,400 | 1,385.00 | 1,390.85 | 1,359.00 | 1,378.00 | 00:00:00 | | 2006-05-17 | 1,613,600 | 1,375.00 | 1,388.00 | 1,322.23 | 1,325.00 | 00:00:00 | | 2006-05-18 | 1,768,500 | 1,322.00 | 1,358.25 | 1,308.32 | 1,332.00 | 00:00:00 | | 2006-05-19 | 739,200 | 1,322.00 | 1,343.08 | 1,323.50 | 1,325.00 | 00:00:00 | | 2006-05-22 | 1,461,500 | 1,320.00 | 1,332.75 | 1,286.08 | 1,288.00 | 00:00:00 | | 2006-05-23 | 1,929,900 | 1,288.00 | 1,350.00 | 1,277.00 | 1,338.00 | 00:00:00 | | 2006-05-24 | 1,803,300 | 1,340.00 | 1,351.00 | 1,299.00 | 1,308.00 | 00:00:00 | | 2006-05-25 | 913,500 | 1,299.00 | 1,346.00 | 1,321.30 | 1,346.00 | 00:00:00 | | 2006-05-26 | 1,024,700 | 1,366.00 | 1,375.00 | 1,341.00 | 1,369.00 | 00:00:00 | | 2006-05-29 | 0 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 00:00:00 | | 2006-05-30 | 1,601,100 | 1,362.00 | 1,373.20 | 1,342.00 | 1,342.00 | 00:00:00 | | 2006-05-31 | 1,630,700 | 1,326.00 | 1,361.00 | 1,321.00 | 1,349.00 | 00:00:00 | | 2006-06-01 | 1,920,000 | 1,350.00 | 1,370.60 | 1,321.67 | 1,338.00 | 00:00:00 | | 2006-06-02 | 1,892,200 | 1,362.00 | 1,372.00 | 1,315.00 | 1,345.00 | 00:00:00 | | 2006-06-05 | 704,400 | 1,346.00 | 1,359.00 | 1,311.00 | 1,351.00 | 00:00:00 | | 2006-06-06 | 925,300 | 1,343.00 | 1,351.00 | 1,319.26 | 1,322.00 | 00:00:00 | | 2006-06-07 | 1,195,100 | 1,314.00 | 1,323.00 | 1,290.00 | 1,319.00 | 00:00:00 | | 2006-06-08 | 2,524,300 | 1,290.00 | 1,322.69 | 1,274.46 | 1,282.00 | 00:00:00 | | 2006-06-09 | 1,734,900 | 1,292.00 | 1,317.00 | 1,286.00 | 1,308.00 | 00:00:00 | | 2006-06-12 | 971,500 | 1,308.00 | 1,303.30 | 1,282.45 | 1,298.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
