|
 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 | | 2006-06-12 | 971,500 | 1,308.00 | 1,303.30 | 1,282.45 | 1,298.00 | 00:00:00 | | 2006-06-13 | 2,214,000 | 1,274.00 | 1,277.04 | 1,246.30 | 1,275.00 | 00:00:00 | | 2006-06-14 | 2,026,900 | 1,280.00 | 1,304.86 | 1,248.00 | 1,265.00 | 00:00:00 | | 2006-06-15 | 3,452,800 | 1,270.00 | 1,312.00 | 1,270.09 | 1,305.00 | 00:00:00 | | 2006-06-16 | 3,063,600 | 1,325.00 | 1,323.47 | 1,271.00 | 1,277.00 | 00:00:00 | | 2006-06-19 | 1,224,000 | 1,290.00 | 1,301.70 | 1,281.77 | 1,284.00 | 00:00:00 | | 2006-06-20 | 884,600 | 1,275.00 | 1,319.52 | 1,272.22 | 1,281.00 | 00:00:00 | | 2006-06-21 | 1,127,400 | 1,288.00 | 1,287.28 | 1,271.50 | 1,291.00 | 00:00:00 | | 2006-06-22 | 1,234,300 | 1,301.00 | 1,312.00 | 1,283.00 | 1,300.00 | 00:00:00 | | 2006-06-23 | 1,135,300 | 1,295.00 | 1,308.00 | 1,287.00 | 1,293.00 | 00:00:00 | | 2006-06-26 | 662,300 | 1,304.00 | 1,299.93 | 1,284.00 | 1,289.00 | 00:00:00 | | 2006-06-27 | 511,500 | 1,300.00 | 1,300.00 | 1,276.49 | 1,277.00 | 00:00:00 | | 2006-06-28 | 630,000 | 1,277.00 | 1,294.00 | 1,275.00 | 1,288.00 | 00:00:00 | | 2006-06-29 | 791,100 | 1,301.00 | 1,325.00 | 1,279.00 | 1,321.00 | 00:00:00 | | 2006-06-30 | 974,500 | 1,335.00 | 1,357.00 | 1,325.00 | 1,327.00 | 00:00:00 | | 2006-07-03 | 526,300 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 00:00:00 | | 2006-07-04 | 403,400 | 1,345.00 | 1,349.00 | 1,334.00 | 1,349.00 | 00:00:00 | | 2006-07-05 | 624,400 | 1,336.00 | 1,341.00 | 1,314.00 | 1,315.00 | 00:00:00 | | 2006-07-06 | 2,553,400 | 1,315.00 | 1,321.00 | 1,293.00 | 1,304.00 | 00:00:00 | | 2006-07-07 | 1,629,200 | 1,304.00 | 1,306.00 | 1,295.00 | 1,304.00 | 00:00:00 | | 2006-07-10 | 936,600 | 1,298.00 | 1,303.00 | 1,286.00 | 1,298.00 | 00:00:00 | | 2006-07-11 | 1,089,800 | 1,296.00 | 1,304.00 | 1,289.00 | 1,295.00 | 00:00:00 | | 2006-07-12 | 1,356,500 | 1,298.00 | 1,332.00 | 1,298.00 | 1,321.00 | 00:00:00 | | 2006-07-13 | 2,042,700 | 1,310.00 | 1,311.00 | 1,275.00 | 1,278.00 | 00:00:00 | | 2006-07-14 | 1,292,500 | 1,272.00 | 1,293.00 | 1,262.00 | 1,265.00 | 00:00:00 | | 2006-07-17 | 2,149,700 | 1,269.00 | 1,269.00 | 1,229.00 | 1,238.00 | 00:00:00 | | 2006-07-18 | 1,038,100 | 1,226.00 | 1,251.00 | 1,226.00 | 1,237.00 | 00:00:00 | | 2006-07-19 | 1,320,400 | 1,248.00 | 1,286.00 | 1,246.00 | 1,281.00 | 00:00:00 | | 2006-07-20 | 788,100 | 1,287.00 | 1,300.00 | 1,285.00 | 1,290.00 | 00:00:00 | | 2006-07-21 | 609,400 | 1,283.00 | 1,289.00 | 1,262.00 | 1,267.00 | 00:00:00 | | 2006-07-24 | 847,400 | 1,271.00 | 1,287.00 | 1,268.00 | 1,286.00 | 00:00:00 | | 2006-07-25 | 1,258,900 | 1,290.00 | 1,307.00 | 1,283.00 | 1,292.00 | 00:00:00 | | 2006-07-26 | 1,311,700 | 1,292.00 | 1,306.00 | 1,290.00 | 1,299.00 | 00:00:00 | | 2006-07-27 | 1,923,900 | 1,305.00 | 1,313.00 | 1,296.00 | 1,310.00 | 00:00:00 | | 2006-07-28 | 900,400 | 1,310.00 | 1,310.00 | 1,295.00 | 1,303.00 | 00:00:00 | | 2006-07-31 | 670,800 | 1,303.00 | 1,311.00 | 1,293.00 | 1,294.00 | 00:00:00 | | 2006-08-01 | 1,041,000 | 1,289.00 | 1,300.00 | 1,281.00 | 1,283.00 | 00:00:00 | | 2006-08-02 | 1,384,800 | 1,288.00 | 1,312.00 | 1,283.00 | 1,311.00 | 00:00:00 | | 2006-08-03 | 0 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 00:00:00 | | 2006-08-04 | 979,200 | 1,288.00 | 1,288.00 | 1,272.00 | 1,278.00 | 00:00:00 | | 2006-08-07 | 993,100 | 1,270.00 | 1,270.00 | 1,253.00 | 1,257.00 | 00:00:00 | | 2006-08-08 | 1,467,100 | 1,269.00 | 1,275.00 | 1,256.00 | 1,271.00 | 00:00:00 | | 2006-08-09 | 1,878,400 | 1,277.00 | 1,277.00 | 1,252.00 | 1,257.00 | 00:00:00 | | 2006-08-10 | 801,200 | 1,250.00 | 1,260.00 | 1,233.00 | 1,255.00 | 00:00:00 | | 2006-08-11 | 1,339,600 | 1,255.00 | 1,260.00 | 1,248.00 | 1,255.00 | 00:00:00 | | 2006-08-14 | 1,014,700 | 1,270.00 | 1,270.00 | 1,247.00 | 1,255.00 | 00:00:00 | | 2006-08-15 | 1,495,100 | 1,247.00 | 1,255.00 | 1,246.00 | 1,252.00 | 00:00:00 | | 2006-08-16 | 2,399,000 | 1,258.00 | 1,273.00 | 1,247.00 | 1,268.00 | 00:00:00 | | 2006-08-17 | 1,971,600 | 1,275.00 | 1,306.00 | 1,274.00 | 1,301.00 | 00:00:00 | | 2006-08-18 | 1,416,100 | 1,304.00 | 1,304.00 | 1,273.00 | 1,279.00 | 00:00:00 | | 2006-08-21 | 1,195,700 | 1,279.00 | 1,299.00 | 1,273.00 | 1,294.00 | 00:00:00 | | 2006-08-22 | 1,772,500 | 1,309.00 | 1,309.00 | 1,295.00 | 1,300.00 | 00:00:00 | | 2006-08-23 | 2,414,200 | 1,307.00 | 1,307.00 | 1,285.00 | 1,290.00 | 00:00:00 | | 2006-08-24 | 2,044,500 | 1,299.00 | 1,313.00 | 1,284.00 | 1,309.00 | 00:00:00 | | 2006-08-25 | 919,700 | 1,307.00 | 1,316.00 | 1,297.00 | 1,300.00 | 00:00:00 | | 2006-08-28 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | | 2006-08-29 | 1,177,800 | 1,302.00 | 1,323.00 | 1,300.00 | 1,315.00 | 00:00:00 | | 2006-08-30 | 1,667,700 | 1,324.00 | 1,331.00 | 1,318.00 | 1,325.00 | 00:00:00 | | 2006-08-31 | 705,200 | 1,320.00 | 1,329.00 | 1,318.00 | 1,321.00 | 00:00:00 | | 2006-09-01 | 1,513,900 | 1,325.00 | 1,362.00 | 1,325.00 | 1,355.00 | 00:00:00 | | 2006-09-04 | 1,173,700 | 1,352.00 | 1,359.00 | 1,338.00 | 1,358.00 | 00:00:00 | | 2006-09-05 | 1,143,700 | 1,353.00 | 1,368.00 | 1,352.00 | 1,366.00 | 00:00:00 | | 2006-09-06 | 896,900 | 1,359.00 | 1,360.00 | 1,350.00 | 1,353.00 | 00:00:00 | | 2006-09-07 | 1,277,200 | 1,340.00 | 1,341.00 | 1,315.00 | 1,315.00 | 00:00:00 | | 2006-09-08 | 831,100 | 1,323.00 | 1,328.00 | 1,316.00 | 1,320.00 | 00:00:00 | | 2006-09-11 | 1,058,800 | 1,320.00 | 1,320.00 | 1,294.00 | 1,308.00 | 00:00:00 | | 2006-09-12 | 965,900 | 1,315.00 | 1,325.00 | 1,299.00 | 1,323.00 | 00:00:00 | | 2006-09-13 | 1,798,900 | 1,321.00 | 1,334.00 | 1,314.00 | 1,320.00 | 00:00:00 | | 2006-09-14 | 640,200 | 1,317.00 | 1,335.00 | 1,317.00 | 1,326.00 | 00:00:00 | | 2006-09-15 | 938,200 | 1,333.00 | 1,340.00 | 1,321.00 | 1,325.00 | 00:00:00 | | 2006-09-18 | 792,200 | 1,321.00 | 1,332.00 | 1,318.00 | 1,323.00 | 00:00:00 | | 2006-09-19 | 718,900 | 1,318.00 | 1,323.00 | 1,308.00 | 1,312.00 | 00:00:00 | | 2006-09-20 | 958,000 | 1,317.00 | 1,318.00 | 1,302.00 | 1,315.00 | 00:00:00 | | 2006-09-21 | 1,624,700 | 1,321.00 | 1,348.00 | 1,315.00 | 1,346.00 | 00:00:00 | | 2006-09-22 | 1,257,400 | 1,333.00 | 1,337.00 | 1,318.00 | 1,324.00 | 00:00:00 | | 2006-09-25 | 1,256,400 | 1,335.00 | 1,347.00 | 1,328.00 | 1,333.00 | 00:00:00 | | 2006-09-26 | 1,305,300 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 00:00:00 | | 2006-09-27 | 1,999,000 | 1,369.00 | 1,398.00 | 1,353.00 | 1,387.00 | 00:00:00 | | 2006-09-28 | 1,808,600 | 1,379.00 | 1,396.00 | 1,375.00 | 1,379.00 | 00:00:00 | | 2006-09-29 | 991,600 | 1,375.00 | 1,391.00 | 1,374.00 | 1,379.00 | 00:00:00 | | 2006-10-02 | 1,459,000 | 1,382.00 | 1,395.00 | 1,382.00 | 1,392.00 | 00:00:00 | | 2006-10-03 | 1,302,900 | 1,384.00 | 1,396.00 | 1,370.00 | 1,393.00 | 00:00:00 | | 2006-10-04 | 2,229,700 | 1,399.00 | 1,417.00 | 1,385.00 | 1,417.00 | 00:00:00 | | 2006-10-05 | 1,485,400 | 1,405.00 | 1,434.00 | 1,405.00 | 1,426.00 | 00:00:00 | | 2006-10-06 | 877,700 | 1,422.00 | 1,430.00 | 1,410.00 | 1,417.00 | 00:00:00 | | 2006-10-09 | 961,100 | 1,407.00 | 1,426.00 | 1,407.00 | 1,422.00 | 00:00:00 | | 2006-10-10 | 1,333,200 | 1,422.00 | 1,434.00 | 1,417.00 | 1,430.00 | 00:00:00 | | 2006-10-11 | 1,405,800 | 1,435.00 | 1,436.00 | 1,414.00 | 1,430.00 | 00:00:00 | | 2006-10-12 | 1,420,900 | 1,438.00 | 1,466.00 | 1,425.00 | 1,461.00 | 00:00:00 | | 2006-10-13 | 978,300 | 1,456.00 | 1,467.00 | 1,449.00 | 1,455.00 | 00:00:00 | | 2006-10-16 | 580,100 | 1,450.00 | 1,475.00 | 1,450.00 | 1,468.00 | 00:00:00 | | 2006-10-17 | 1,480,400 | 1,473.00 | 1,473.00 | 1,425.00 | 1,426.00 | 00:00:00 | | 2006-10-18 | 1,718,400 | 1,435.00 | 1,453.00 | 1,432.00 | 1,445.00 | 00:00:00 | | 2006-10-19 | 931,200 | 1,435.00 | 1,461.00 | 1,433.00 | 1,456.00 | 00:00:00 | | 2006-10-20 | 1,110,200 | 1,462.00 | 1,462.00 | 1,433.00 | 1,442.00 | 00:00:00 | | 2006-10-23 | 1,587,500 | 1,453.00 | 1,460.00 | 1,427.00 | 1,455.00 | 00:00:00 | | 2006-10-24 | 1,232,700 | 1,462.00 | 1,462.00 | 1,437.00 | 1,442.00 | 00:00:00 | | 2006-10-25 | 1,628,800 | 1,438.00 | 1,451.00 | 1,434.00 | 1,437.00 | 00:00:00 | | 2006-10-26 | 1,240,200 | 1,436.00 | 1,452.00 | 1,432.00 | 1,437.00 | 00:00:00 | | 2006-10-27 | 1,274,600 | 1,437.00 | 1,447.00 | 1,415.00 | 1,420.00 | 00:00:00 | | 2006-10-30 | 1,686,100 | 1,414.00 | 1,427.00 | 1,403.00 | 1,422.00 | 00:00:00 | | 2006-10-31 | 1,026,700 | 1,427.00 | 1,437.00 | 1,406.00 | 1,435.00 | 00:00:00 | | 2006-11-01 | 1,159,400 | 1,425.00 | 1,448.00 | 1,421.00 | 1,440.00 | 00:00:00 | | 2006-11-02 | 1,195,400 | 1,435.00 | 1,443.00 | 1,423.00 | 1,440.00 | 00:00:00 | | 2006-11-03 | 1,038,100 | 1,450.00 | 1,451.00 | 1,429.00 | 1,440.00 | 00:00:00 | | 2006-11-06 | 1,050,300 | 1,448.00 | 1,477.00 | 1,442.00 | 1,465.00 | 00:00:00 | | 2006-11-07 | 990,000 | 1,459.00 | 1,483.00 | 1,448.00 | 1,470.00 | 00:00:00 | | 2006-11-08 | 1,096,800 | 1,470.00 | 1,471.00 | 1,448.00 | 1,460.00 | 00:00:00 | | 2006-11-09 | 1,356,900 | 1,465.00 | 1,469.00 | 1,457.00 | 1,464.00 | 00:00:00 | | 2006-11-10 | 624,200 | 1,454.00 | 1,465.00 | 1,449.00 | 1,455.00 | 00:00:00 | | 2006-11-13 | 667,600 | 1,461.00 | 1,472.00 | 1,456.00 | 1,470.00 | 00:00:00 | | 2006-11-14 | 812,200 | 1,478.00 | 1,481.00 | 1,455.00 | 1,463.00 | 00:00:00 | | 2006-11-15 | 875,800 | 1,475.00 | 1,489.00 | 1,468.00 | 1,475.00 | 00:00:00 | | 2006-11-16 | 766,000 | 1,467.00 | 1,485.00 | 1,466.00 | 1,475.00 | 00:00:00 | | 2006-11-17 | 1,818,500 | 1,480.00 | 1,480.00 | 1,443.00 | 1,454.00 | 00:00:00 | | 2006-11-20 | 948,000 | 1,443.00 | 1,465.00 | 1,437.00 | 1,461.00 | 00:00:00 | | 2006-11-21 | 1,731,100 | 1,454.00 | 1,468.00 | 1,443.00 | 1,452.00 | 00:00:00 | | 2006-11-22 | 2,115,300 | 1,450.00 | 1,467.00 | 1,433.00 | 1,456.00 | 00:00:00 | | 2006-11-23 | 1,845,300 | 1,464.00 | 1,464.00 | 1,434.00 | 1,447.00 | 00:00:00 | | 2006-11-24 | 1,104,100 | 1,447.00 | 1,447.00 | 1,419.00 | 1,427.00 | 00:00:00 | | 2006-11-27 | 1,907,800 | 1,433.00 | 1,433.00 | 1,352.00 | 1,388.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
