|
 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 | | 2006-11-27 | 1,907,800 | 1,433.00 | 1,433.00 | 1,352.00 | 1,388.00 | 00:00:00 | | 2006-11-28 | 2,329,600 | 1,388.00 | 1,389.00 | 1,365.00 | 1,371.00 | 00:00:00 | | 2006-11-29 | 2,539,700 | 1,371.00 | 1,396.00 | 1,367.00 | 1,388.00 | 00:00:00 | | 2006-11-30 | 1,481,300 | 1,387.00 | 1,389.00 | 1,364.00 | 1,365.00 | 00:00:00 | | 2006-12-01 | 1,932,000 | 1,363.00 | 1,377.00 | 1,345.00 | 1,353.00 | 00:00:00 | | 2006-12-04 | 1,249,500 | 1,350.00 | 1,373.00 | 1,345.00 | 1,370.00 | 00:00:00 | | 2006-12-05 | 1,517,800 | 1,366.00 | 1,383.00 | 1,358.00 | 1,374.00 | 00:00:00 | | 2006-12-06 | 1,355,500 | 1,367.00 | 1,377.00 | 1,361.00 | 1,372.00 | 00:00:00 | | 2006-12-07 | 1,225,600 | 1,367.00 | 1,372.00 | 1,356.00 | 1,360.00 | 00:00:00 | | 2006-12-08 | 2,313,700 | 1,357.00 | 1,382.00 | 1,352.00 | 1,381.00 | 00:00:00 | | 2006-12-11 | 1,987,600 | 1,390.00 | 1,398.00 | 1,385.00 | 1,395.00 | 00:00:00 | | 2006-12-12 | 1,389,000 | 1,401.00 | 1,403.00 | 1,382.00 | 1,392.00 | 00:00:00 | | 2006-12-13 | 3,216,800 | 1,398.00 | 1,418.00 | 1,386.00 | 1,418.00 | 00:00:00 | | 2006-12-14 | 1,448,600 | 1,413.00 | 1,436.00 | 1,412.00 | 1,431.00 | 00:00:00 | | 2006-12-15 | 2,030,300 | 1,432.00 | 1,440.00 | 1,399.00 | 1,430.00 | 00:00:00 | | 2006-12-18 | 1,210,100 | 1,429.00 | 1,444.00 | 1,427.00 | 1,444.00 | 00:00:00 | | 2006-12-19 | 1,504,000 | 1,433.00 | 1,440.00 | 1,417.00 | 1,419.00 | 00:00:00 | | 2006-12-20 | 1,021,900 | 1,431.00 | 1,439.00 | 1,423.00 | 1,423.00 | 00:00:00 | | 2006-12-21 | 1,150,400 | 1,424.00 | 1,436.00 | 1,420.00 | 1,430.00 | 00:00:00 | | 2006-12-22 | 353,700 | 1,430.00 | 1,430.00 | 1,417.00 | 1,417.00 | 00:00:00 | | 2006-12-25 | 0 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 00:00:00 | | 2006-12-26 | 0 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 00:00:00 | | 2006-12-27 | 1,614,800 | 1,402.00 | 1,433.00 | 1,401.00 | 1,413.00 | 00:00:00 | | 2006-12-28 | 1,418,200 | 1,410.00 | 1,430.00 | 1,408.00 | 1,418.00 | 00:00:00 | | 2006-12-29 | 356,100 | 1,399.00 | 1,422.00 | 1,399.00 | 1,409.00 | 00:00:00 | | 2007-01-01 | 0 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 00:00:00 | | 2007-01-02 | 884,700 | 1,426.00 | 1,453.00 | 1,418.00 | 1,452.00 | 00:00:00 | | 2007-01-03 | 2,214,500 | 1,450.00 | 1,459.00 | 1,444.00 | 1,454.00 | 00:00:00 | | 2007-01-04 | 1,595,400 | 1,440.00 | 1,450.00 | 1,429.00 | 1,437.00 | 00:00:00 | | 2007-01-05 | 1,237,100 | 1,424.00 | 1,435.00 | 1,409.00 | 1,411.00 | 00:00:00 | | 2007-01-08 | 1,405,600 | 1,409.00 | 1,421.00 | 1,403.00 | 1,410.00 | 00:00:00 | | 2007-01-09 | 1,846,500 | 1,413.00 | 1,423.00 | 1,406.00 | 1,415.00 | 00:00:00 | | 2007-01-10 | 1,719,200 | 1,413.00 | 1,428.00 | 1,403.00 | 1,418.00 | 00:00:00 | | 2007-01-11 | 3,926,200 | 1,421.00 | 1,446.00 | 1,413.00 | 1,444.00 | 00:00:00 | | 2007-01-12 | 3,166,200 | 1,446.00 | 1,455.00 | 1,437.00 | 1,450.00 | 00:00:00 | | 2007-01-15 | 2,385,000 | 1,460.00 | 1,509.00 | 1,459.00 | 1,488.00 | 00:00:00 | | 2007-01-16 | 2,642,400 | 1,481.00 | 1,519.00 | 1,481.00 | 1,496.00 | 00:00:00 | | 2007-01-17 | 1,264,300 | 1,499.00 | 1,512.00 | 1,480.00 | 1,491.00 | 00:00:00 | | 2007-01-18 | 2,191,100 | 1,488.00 | 1,510.00 | 1,485.00 | 1,495.00 | 00:00:00 | | 2007-01-19 | 858,400 | 1,499.00 | 1,507.00 | 1,485.00 | 1,500.00 | 00:00:00 | | 2007-01-22 | 1,101,700 | 1,501.00 | 1,527.00 | 1,485.00 | 1,486.00 | 00:00:00 | | 2007-01-23 | 2,439,100 | 1,485.00 | 1,499.00 | 1,474.00 | 1,481.00 | 00:00:00 | | 2007-01-24 | 1,993,000 | 1,485.00 | 1,531.00 | 1,482.00 | 1,525.00 | 00:00:00 | | 2007-01-25 | 3,751,500 | 1,532.00 | 1,532.00 | 1,505.00 | 1,511.00 | 00:00:00 | | 2007-01-26 | 2,021,400 | 1,500.00 | 1,502.00 | 1,484.00 | 1,486.00 | 00:00:00 | | 2007-01-29 | 1,177,400 | 1,494.00 | 1,507.00 | 1,491.00 | 1,501.00 | 00:00:00 | | 2007-01-30 | 1,301,200 | 1,502.00 | 1,503.00 | 1,482.00 | 1,486.00 | 00:00:00 | | 2007-01-31 | 1,341,300 | 1,478.00 | 1,489.00 | 1,471.00 | 1,480.00 | 00:00:00 | | 2007-02-01 | 1,219,500 | 1,480.00 | 1,509.00 | 1,480.00 | 1,496.00 | 00:00:00 | | 2007-02-02 | 1,888,900 | 1,493.00 | 1,499.00 | 1,480.00 | 1,492.00 | 00:00:00 | | 2007-02-05 | 3,359,800 | 1,507.00 | 1,593.00 | 1,505.00 | 1,583.00 | 00:00:00 | | 2007-02-06 | 2,334,700 | 1,594.00 | 1,597.00 | 1,560.00 | 1,564.00 | 00:00:00 | | 2007-02-07 | 4,213,500 | 1,558.00 | 1,620.00 | 1,558.00 | 1,617.00 | 00:00:00 | | 2007-02-08 | 3,212,700 | 1,612.00 | 1,620.00 | 1,587.00 | 1,593.00 | 00:00:00 | | 2007-02-09 | 1,216,500 | 1,597.00 | 1,614.00 | 1,583.00 | 1,587.00 | 00:00:00 | | 2007-02-12 | 1,193,200 | 1,587.00 | 1,590.00 | 1,574.00 | 1,581.00 | 00:00:00 | | 2007-02-13 | 1,237,100 | 1,578.00 | 1,591.00 | 1,560.00 | 1,577.00 | 00:00:00 | | 2007-02-14 | 1,463,200 | 1,577.00 | 1,607.00 | 1,575.00 | 1,604.00 | 00:00:00 | | 2007-02-15 | 3,009,800 | 1,599.00 | 1,646.00 | 1,599.00 | 1,639.00 | 00:00:00 | | 2007-02-16 | 1,501,900 | 1,641.00 | 1,641.00 | 1,604.00 | 1,607.00 | 00:00:00 | | 2007-02-19 | 1,309,800 | 1,618.00 | 1,620.00 | 1,597.00 | 1,606.00 | 00:00:00 | | 2007-02-20 | 1,396,600 | 1,616.00 | 1,616.00 | 1,589.00 | 1,595.00 | 00:00:00 | | 2007-02-21 | 913,200 | 1,592.00 | 1,613.00 | 1,578.00 | 1,589.00 | 00:00:00 | | 2007-02-22 | 2,604,100 | 1,600.00 | 1,620.00 | 1,596.00 | 1,610.00 | 00:00:00 | | 2007-02-23 | 1,582,600 | 1,620.00 | 1,620.00 | 1,585.00 | 1,605.00 | 00:00:00 | | 2007-02-26 | 649,300 | 1,603.00 | 1,618.00 | 1,596.00 | 1,601.00 | 00:00:00 | | 2007-02-27 | 2,035,300 | 1,594.00 | 1,594.00 | 1,532.00 | 1,537.00 | 00:00:00 | | 2007-02-28 | 3,960,200 | 1,506.00 | 1,587.00 | 1,496.00 | 1,542.00 | 00:00:00 | | 2007-03-01 | 2,503,900 | 1,546.00 | 1,565.00 | 1,500.00 | 1,515.00 | 00:00:00 | | 2007-03-02 | 1,927,500 | 1,526.00 | 1,540.00 | 1,510.00 | 1,532.00 | 00:00:00 | | 2007-03-05 | 2,053,500 | 1,499.00 | 1,521.00 | 1,486.00 | 1,514.00 | 00:00:00 | | 2007-03-06 | 3,807,400 | 1,528.00 | 1,528.00 | 1,502.00 | 1,519.00 | 00:00:00 | | 2007-03-07 | 2,873,700 | 1,523.00 | 1,542.00 | 1,506.00 | 1,529.00 | 00:00:00 | | 2007-03-08 | 1,934,600 | 1,530.00 | 1,565.00 | 1,530.00 | 1,564.00 | 00:00:00 | | 2007-03-09 | 2,391,300 | 1,564.00 | 1,578.00 | 1,539.00 | 1,552.00 | 00:00:00 | | 2007-03-12 | 2,057,000 | 1,571.00 | 1,580.00 | 1,544.00 | 1,557.00 | 00:00:00 | | 2007-03-13 | 1,901,100 | 1,549.00 | 1,575.00 | 1,536.00 | 1,539.00 | 00:00:00 | | 2007-03-14 | 2,307,600 | 1,515.00 | 1,523.00 | 1,488.00 | 1,488.00 | 00:00:00 | | 2007-03-15 | 1,488,500 | 1,503.00 | 1,538.00 | 1,503.00 | 1,536.00 | 00:00:00 | | 2007-03-16 | 1,800,000 | 1,525.00 | 1,539.00 | 1,505.00 | 1,526.00 | 00:00:00 | | 2007-03-19 | 2,236,400 | 1,530.00 | 1,567.00 | 1,530.00 | 1,564.00 | 00:00:00 | | 2007-03-20 | 2,077,600 | 1,569.00 | 1,570.00 | 1,546.00 | 1,562.00 | 00:00:00 | | 2007-03-21 | 1,761,900 | 1,560.00 | 1,595.00 | 1,550.00 | 1,586.00 | 00:00:00 | | 2007-03-22 | 1,652,500 | 1,596.00 | 1,624.00 | 1,587.00 | 1,599.00 | 00:00:00 | | 2007-03-23 | 1,620,300 | 1,585.00 | 1,603.00 | 1,580.00 | 1,593.00 | 00:00:00 | | 2007-03-26 | 921,700 | 1,589.00 | 1,603.00 | 1,570.00 | 1,579.00 | 00:00:00 | | 2007-03-27 | 1,332,000 | 1,579.00 | 1,590.00 | 1,571.00 | 1,581.00 | 00:00:00 | | 2007-03-28 | 1,520,000 | 1,566.00 | 1,581.00 | 1,550.00 | 1,557.00 | 00:00:00 | | 2007-03-29 | 1,527,600 | 1,573.00 | 1,595.00 | 1,560.00 | 1,582.00 | 00:00:00 | | 2007-03-30 | 1,069,500 | 1,572.00 | 1,582.00 | 1,560.00 | 1,576.00 | 00:00:00 | | 2007-04-02 | 1,753,100 | 1,572.00 | 1,596.00 | 1,561.00 | 1,590.00 | 00:00:00 | | 2007-04-03 | 1,802,600 | 1,593.00 | 1,625.00 | 1,586.00 | 1,618.00 | 00:00:00 | | 2007-04-04 | 1,054,100 | 1,612.00 | 1,623.00 | 1,598.00 | 1,603.00 | 00:00:00 | | 2007-04-05 | 977,500 | 1,598.00 | 1,615.00 | 1,590.00 | 1,603.00 | 00:00:00 | | 2007-04-06 | 0 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 00:00:00 | | 2007-04-09 | 0 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 00:00:00 | | 2007-04-10 | 1,443,400 | 1,614.00 | 1,635.00 | 1,605.00 | 1,619.00 | 00:00:00 | | 2007-04-11 | 2,075,300 | 1,609.00 | 1,636.00 | 1,609.00 | 1,626.00 | 00:00:00 | | 2007-04-12 | 2,674,300 | 1,615.00 | 1,635.00 | 1,590.00 | 1,600.00 | 00:00:00 | | 2007-04-13 | 1,073,500 | 1,610.00 | 1,612.00 | 1,581.00 | 1,600.00 | 00:00:00 | | 2007-04-16 | 930,700 | 1,614.00 | 1,634.00 | 1,597.00 | 1,629.00 | 00:00:00 | | 2007-04-17 | 1,194,700 | 1,629.00 | 1,629.00 | 1,601.00 | 1,620.00 | 00:00:00 | | 2007-04-18 | 1,430,800 | 1,609.00 | 1,620.00 | 1,597.00 | 1,603.00 | 00:00:00 | | 2007-04-19 | 2,438,200 | 1,584.00 | 1,596.00 | 1,567.00 | 1,580.00 | 00:00:00 | | 2007-04-20 | 1,657,400 | 1,586.00 | 1,606.00 | 1,585.00 | 1,597.00 | 00:00:00 | | 2007-04-23 | 1,513,700 | 1,607.00 | 1,607.00 | 1,580.00 | 1,582.00 | 00:00:00 | | 2007-04-24 | 1,414,500 | 1,572.00 | 1,587.00 | 1,558.00 | 1,570.00 | 00:00:00 | | 2007-04-25 | 2,835,900 | 1,583.00 | 1,584.00 | 1,553.00 | 1,559.00 | 00:00:00 | | 2007-04-26 | 3,709,400 | 1,565.00 | 1,582.00 | 1,563.00 | 1,566.00 | 00:00:00 | | 2007-04-27 | 1,720,000 | 1,558.00 | 1,568.00 | 1,548.00 | 1,551.00 | 00:00:00 | | 2007-04-30 | 1,947,200 | 1,551.00 | 1,599.00 | 1,545.00 | 1,576.00 | 00:00:00 | | 2007-05-01 | 749,300 | 1,577.00 | 1,578.00 | 1,550.00 | 1,559.00 | 00:00:00 | | 2007-05-02 | 1,097,200 | 1,570.00 | 1,628.00 | 1,557.00 | 1,571.00 | 00:00:00 | | 2007-05-03 | 2,180,300 | 1,564.00 | 1,581.00 | 1,564.00 | 1,571.00 | 00:00:00 | | 2007-05-04 | 1,368,100 | 1,565.00 | 1,613.00 | 1,565.00 | 1,607.00 | 00:00:00 | | 2007-05-07 | 0 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 00:00:00 | | 2007-05-08 | 1,284,400 | 1,599.00 | 1,613.00 | 1,580.00 | 1,585.00 | 00:00:00 | | 2007-05-09 | 893,600 | 1,600.00 | 1,608.00 | 1,567.00 | 1,589.00 | 00:00:00 | | 2007-05-10 | 1,526,600 | 1,578.00 | 1,592.00 | 1,564.00 | 1,576.00 | 00:00:00 | | 2007-05-11 | 2,015,100 | 1,558.00 | 1,574.00 | 1,547.00 | 1,571.00 | 00:00:00 | | 2007-05-14 | 1,160,500 | 1,587.00 | 1,587.00 | 1,556.00 | 1,562.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
