|
 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 | | 2000-06-19 | 0 | 903.00 | 903.00 | 903.00 | 903.00 | 00:00:00 | | 2000-06-20 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2000-06-21 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2000-06-22 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2000-06-23 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2000-06-26 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2000-06-27 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2000-06-28 | 0 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | 2000-06-29 | 0 | 901.00 | 901.00 | 901.00 | 901.00 | 00:00:00 | | 2000-06-30 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2000-07-03 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2000-07-04 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-07-05 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-07-06 | 0 | 951.50 | 951.50 | 951.50 | 951.50 | 00:00:00 | | 2000-07-07 | 0 | 963.50 | 963.50 | 963.50 | 963.50 | 00:00:00 | | 2000-07-10 | 0 | 972.00 | 972.00 | 972.00 | 972.00 | 00:00:00 | | 2000-07-11 | 0 | 966.50 | 966.50 | 966.50 | 966.50 | 00:00:00 | | 2000-07-12 | 0 | 966.00 | 966.00 | 966.00 | 966.00 | 00:00:00 | | 2000-07-13 | 0 | 967.00 | 967.00 | 967.00 | 967.00 | 00:00:00 | | 2000-07-14 | 0 | 977.50 | 977.50 | 977.50 | 977.50 | 00:00:00 | | 2000-07-17 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2000-07-18 | 0 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2000-07-19 | 0 | 942.00 | 942.00 | 942.00 | 942.00 | 00:00:00 | | 2000-07-20 | 0 | 953.00 | 953.00 | 953.00 | 953.00 | 00:00:00 | | 2000-07-21 | 0 | 911.00 | 911.00 | 911.00 | 911.00 | 00:00:00 | | 2000-07-24 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2000-07-25 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2000-07-26 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2000-07-27 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2000-07-28 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2000-07-31 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-08-01 | 0 | 968.00 | 968.00 | 968.00 | 968.00 | 00:00:00 | | 2000-08-02 | 0 | 942.00 | 942.00 | 942.00 | 942.00 | 00:00:00 | | 2000-08-03 | 0 | 933.00 | 933.00 | 933.00 | 933.00 | 00:00:00 | | 2000-08-04 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2000-08-07 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2000-08-08 | 0 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2000-08-09 | 0 | 916.50 | 916.50 | 916.50 | 916.50 | 00:00:00 | | 2000-08-10 | 0 | 921.50 | 921.50 | 921.50 | 921.50 | 00:00:00 | | 2000-08-11 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-08-14 | 0 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2000-08-15 | 0 | 959.50 | 959.50 | 959.50 | 959.50 | 00:00:00 | | 2000-08-16 | 0 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 00:00:00 | | 2000-08-17 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-08-18 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2000-08-21 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2000-08-22 | 0 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2000-08-23 | 0 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 00:00:00 | | 2000-08-24 | 0 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 00:00:00 | | 2000-08-25 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2000-08-28 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2000-08-29 | 0 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 00:00:00 | | 2000-08-30 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2000-08-31 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2000-09-01 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2000-09-04 | 0 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 00:00:00 | | 2000-09-05 | 0 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2000-09-06 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2000-09-07 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-09-08 | 0 | 995.00 | 995.00 | 995.00 | 995.00 | 00:00:00 | | 2000-09-11 | 0 | 977.00 | 977.00 | 977.00 | 977.00 | 00:00:00 | | 2000-09-12 | 0 | 968.00 | 968.00 | 968.00 | 968.00 | 00:00:00 | | 2000-09-13 | 0 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 00:00:00 | | 2000-09-14 | 0 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 00:00:00 | | 2000-09-15 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-09-18 | 0 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2000-09-19 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-09-20 | 0 | 992.00 | 992.00 | 992.00 | 992.00 | 00:00:00 | | 2000-09-21 | 0 | 957.00 | 957.00 | 957.00 | 957.00 | 00:00:00 | | 2000-09-22 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-09-25 | 0 | 964.00 | 964.00 | 964.00 | 964.00 | 00:00:00 | | 2000-09-26 | 0 | 943.00 | 943.00 | 943.00 | 943.00 | 00:00:00 | | 2000-09-27 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-09-28 | 0 | 949.00 | 949.00 | 949.00 | 949.00 | 00:00:00 | | 2000-09-29 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2000-10-02 | 0 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2000-10-03 | 0 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2000-10-04 | 0 | 963.00 | 963.00 | 963.00 | 963.00 | 00:00:00 | | 2000-10-05 | 0 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2000-10-06 | 0 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2000-10-09 | 0 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2000-10-10 | 0 | 963.00 | 963.00 | 963.00 | 963.00 | 00:00:00 | | 2000-10-11 | 0 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2000-10-12 | 0 | 948.00 | 948.00 | 948.00 | 948.00 | 00:00:00 | | 2000-10-13 | 0 | 967.00 | 967.00 | 967.00 | 967.00 | 00:00:00 | | 2000-10-16 | 0 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2000-10-17 | 0 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2000-10-18 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-10-19 | 0 | 963.00 | 963.00 | 963.00 | 963.00 | 00:00:00 | | 2000-10-20 | 0 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2000-10-23 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-10-24 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-10-25 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2000-10-26 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-10-27 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-10-30 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-10-31 | 0 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2000-11-01 | 0 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2000-11-02 | 0 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 00:00:00 | | 2000-11-03 | 0 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 00:00:00 | | 2000-11-06 | 0 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 00:00:00 | | 2000-11-07 | 0 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2000-11-08 | 0 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 00:00:00 | | 2000-11-09 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2000-11-10 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2000-11-13 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2000-11-14 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2000-11-15 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2000-11-16 | 0 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 00:00:00 | | 2000-11-17 | 0 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 00:00:00 | | 2000-11-20 | 0 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 00:00:00 | | 2000-11-21 | 0 | 994.00 | 994.00 | 994.00 | 994.00 | 00:00:00 | | 2000-11-22 | 0 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 00:00:00 | | 2000-11-23 | 0 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2000-11-24 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2000-11-27 | 0 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 00:00:00 | | 2000-11-28 | 0 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2000-11-29 | 0 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-11-30 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2000-12-01 | 0 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2000-12-04 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
