|
 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 | | 2008-09-29 | 1,189,300 | 1,411.00 | 1,435.00 | 1,350.00 | 1,354.00 | 00:00:00 | | 2008-09-30 | 1,855,700 | 1,314.00 | 1,358.00 | 1,279.00 | 1,350.00 | 00:00:00 | | 2008-10-01 | 1,913,600 | 1,350.00 | 1,367.00 | 1,277.00 | 1,281.00 | 00:00:00 | | 2008-10-02 | 1,338,900 | 1,281.00 | 1,307.00 | 1,263.00 | 1,265.00 | 00:00:00 | | 2008-10-03 | 996,000 | 1,275.00 | 1,283.00 | 1,226.00 | 1,249.00 | 00:00:00 | | 2008-10-06 | 530,100 | 1,204.00 | 1,270.00 | 1,157.00 | 1,174.00 | 00:00:00 | | 2008-10-07 | 911,900 | 1,185.00 | 1,229.00 | 1,132.00 | 1,142.00 | 00:00:00 | | 2008-10-08 | 1,244,400 | 1,091.00 | 1,191.00 | 1,041.00 | 1,090.00 | 00:00:00 | | 2008-10-09 | 1,210,900 | 1,118.00 | 1,184.00 | 1,110.00 | 1,132.00 | 00:00:00 | | 2008-10-10 | 1,312,400 | 1,025.00 | 1,094.00 | 992.00 | 1,016.00 | 00:00:00 | | 2008-10-13 | 1,349,500 | 1,102.00 | 1,102.00 | 1,005.00 | 1,068.00 | 00:00:00 | | 2008-10-14 | 1,267,200 | 1,105.00 | 1,144.00 | 1,077.00 | 1,100.00 | 00:00:00 | | 2008-10-15 | 1,984,700 | 1,108.00 | 1,108.00 | 968.50 | 980.00 | 00:00:00 | | 2008-10-16 | 980,400 | 950.00 | 990.50 | 898.00 | 937.00 | 00:00:00 | | 2008-10-17 | 2,274,300 | 990.00 | 991.50 | 912.00 | 950.00 | 00:00:00 | | 2008-10-20 | 1,122,200 | 976.00 | 976.00 | 883.00 | 962.50 | 00:00:00 | | 2008-10-21 | 1,440,300 | 989.00 | 1,002.00 | 955.50 | 970.00 | 00:00:00 | | 2008-10-22 | 1,496,900 | 966.00 | 969.50 | 889.00 | 891.00 | 00:00:00 | | 2008-10-23 | 1,576,800 | 900.00 | 910.00 | 853.00 | 885.00 | 00:00:00 | | 2008-10-24 | 1,742,700 | 840.50 | 864.00 | 793.00 | 852.00 | 00:00:00 | | 2008-10-27 | 1,256,200 | 811.00 | 817.00 | 773.50 | 791.50 | 00:00:00 | | 2008-10-28 | 1,718,500 | 817.50 | 836.50 | 780.50 | 824.50 | 00:00:00 | | 2008-10-29 | 1,490,700 | 853.50 | 876.50 | 811.00 | 828.00 | 00:00:00 | | 2008-10-30 | 2,405,300 | 859.00 | 918.00 | 818.50 | 897.00 | 00:00:00 | | 2008-10-31 | 1,195,600 | 901.50 | 946.00 | 897.50 | 932.00 | 00:00:00 | | 2008-11-03 | 896,200 | 947.50 | 947.50 | 884.50 | 905.00 | 00:00:00 | | 2008-11-04 | 1,452,900 | 907.50 | 988.50 | 900.50 | 985.50 | 00:00:00 | | 2008-11-05 | 1,204,600 | 996.00 | 1,008.00 | 954.50 | 995.50 | 00:00:00 | | 2008-11-06 | 1,663,500 | 954.00 | 976.00 | 891.00 | 895.50 | 00:00:00 | | 2008-11-07 | 1,854,900 | 893.50 | 902.50 | 858.50 | 879.50 | 00:00:00 | | 2008-11-10 | 795,400 | 912.00 | 947.50 | 894.00 | 902.50 | 00:00:00 | | 2008-11-11 | 1,201,000 | 882.00 | 887.00 | 842.00 | 851.00 | 00:00:00 | | 2008-11-12 | 1,056,600 | 865.00 | 874.50 | 800.00 | 809.00 | 00:00:00 | | 2008-11-13 | 1,212,700 | 792.00 | 830.50 | 784.00 | 793.00 | 00:00:00 | | 2008-11-14 | 1,261,200 | 830.50 | 830.50 | 770.50 | 772.50 | 00:00:00 | | 2008-11-17 | 1,208,900 | 764.50 | 800.00 | 753.00 | 763.00 | 00:00:00 | | 2008-11-18 | 1,708,700 | 761.00 | 784.00 | 717.50 | 752.50 | 00:00:00 | | 2008-11-19 | 1,762,700 | 750.00 | 756.00 | 720.00 | 724.50 | 00:00:00 | | 2008-11-20 | 2,499,500 | 696.00 | 696.00 | 640.50 | 668.50 | 00:00:00 | | 2008-11-21 | 1,441,600 | 671.50 | 707.00 | 655.50 | 681.50 | 00:00:00 | | 2008-11-24 | 1,392,500 | 700.00 | 749.00 | 692.50 | 749.00 | 00:00:00 | | 2008-11-25 | 2,254,400 | 754.00 | 776.00 | 722.00 | 722.50 | 00:00:00 | | 2008-11-26 | 2,901,000 | 695.00 | 842.00 | 695.00 | 832.00 | 00:00:00 | | 2008-11-27 | 1,319,800 | 845.00 | 867.00 | 820.00 | 826.50 | 00:00:00 | | 2008-11-28 | 1,118,900 | 838.50 | 865.50 | 820.50 | 865.50 | 00:00:00 | | 2008-12-01 | 1,159,700 | 872.50 | 873.50 | 795.50 | 806.50 | 00:00:00 | | 2008-12-02 | 1,315,600 | 787.50 | 857.00 | 780.00 | 850.00 | 00:00:00 | | 2008-12-03 | 1,541,700 | 867.00 | 880.50 | 822.00 | 868.50 | 00:00:00 | | 2008-12-04 | 1,907,200 | 877.00 | 912.00 | 856.00 | 889.00 | 00:00:00 | | 2008-12-05 | 1,766,300 | 872.50 | 903.50 | 858.50 | 894.50 | 00:00:00 | | 2008-12-08 | 1,259,400 | 969.50 | 1,020.00 | 930.00 | 962.00 | 00:00:00 | | 2008-12-09 | 1,554,400 | 949.50 | 1,012.00 | 932.50 | 1,005.00 | 00:00:00 | | 2008-12-10 | 1,165,800 | 1,002.00 | 1,026.00 | 979.50 | 1,026.00 | 00:00:00 | | 2008-12-11 | 997,000 | 1,014.00 | 1,035.00 | 1,007.00 | 1,021.00 | 00:00:00 | | 2008-12-12 | 1,196,900 | 989.50 | 989.50 | 903.00 | 970.50 | 00:00:00 | | 2008-12-15 | 928,800 | 994.50 | 1,019.00 | 980.50 | 1,018.00 | 00:00:00 | | 2008-12-16 | 851,200 | 1,026.00 | 1,059.00 | 1,000.00 | 1,046.00 | 00:00:00 | | 2008-12-17 | 1,172,800 | 1,064.00 | 1,079.00 | 1,030.00 | 1,079.00 | 00:00:00 | | 2008-12-18 | 660,100 | 1,086.00 | 1,104.00 | 1,070.00 | 1,084.00 | 00:00:00 | | 2008-12-19 | 2,502,600 | 1,073.00 | 1,139.00 | 1,023.00 | 1,119.00 | 00:00:00 | | 2008-12-22 | 726,300 | 1,125.00 | 1,125.00 | 1,045.00 | 1,058.00 | 00:00:00 | | 2008-12-23 | 597,800 | 1,063.00 | 1,084.00 | 1,049.00 | 1,072.00 | 00:00:00 | | 2008-12-24 | 76,800 | 1,053.00 | 1,096.00 | 1,042.00 | 1,058.00 | 00:00:00 | | 2008-12-25 | 0 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 00:00:00 | | 2008-12-26 | 0 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 00:00:00 | | 2008-12-29 | 399,900 | 1,068.00 | 1,112.00 | 1,057.00 | 1,096.00 | 00:00:00 | | 2008-12-30 | 482,400 | 1,111.00 | 1,128.00 | 1,092.00 | 1,103.00 | 00:00:00 | | 2008-12-31 | 250,300 | 1,121.00 | 1,132.00 | 1,091.00 | 1,095.00 | 00:00:00 | | 2009-01-01 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2009-01-02 | 379,600 | 1,116.00 | 1,155.00 | 1,095.00 | 1,146.00 | 00:00:00 | | 2009-01-05 | 681,700 | 1,163.00 | 1,169.00 | 1,120.00 | 1,121.00 | 00:00:00 | | 2009-01-06 | 1,457,500 | 1,140.00 | 1,140.00 | 1,066.00 | 1,079.00 | 00:00:00 | | 2009-01-07 | 847,900 | 1,073.00 | 1,097.00 | 1,049.00 | 1,053.00 | 00:00:00 | | 2009-01-08 | 900,000 | 1,047.00 | 1,052.00 | 1,018.00 | 1,040.00 | 00:00:00 | | 2009-01-09 | 722,600 | 1,047.00 | 1,047.00 | 1,002.00 | 1,008.00 | 00:00:00 | | 2009-01-12 | 672,900 | 1,006.00 | 1,029.00 | 992.50 | 1,016.00 | 00:00:00 | | 2009-01-13 | 949,900 | 1,005.00 | 1,013.00 | 979.00 | 1,006.00 | 00:00:00 | | 2009-01-14 | 998,800 | 1,018.00 | 1,018.00 | 945.50 | 957.50 | 00:00:00 | | 2009-01-15 | 1,720,300 | 961.50 | 961.50 | 894.50 | 903.50 | 00:00:00 | | 2009-01-16 | 1,356,000 | 919.50 | 943.00 | 919.00 | 923.00 | 00:00:00 | | 2009-01-19 | 788,800 | 944.50 | 956.00 | 902.50 | 926.00 | 00:00:00 | | 2009-01-20 | 1,017,900 | 929.00 | 950.50 | 912.50 | 917.50 | 00:00:00 | | 2009-01-21 | 1,304,000 | 904.00 | 924.00 | 893.50 | 911.50 | 00:00:00 | | 2009-01-22 | 935,500 | 924.00 | 925.50 | 885.50 | 891.50 | 00:00:00 | | 2009-01-23 | 1,198,400 | 890.50 | 903.50 | 856.50 | 881.00 | 00:00:00 | | 2009-01-26 | 919,500 | 883.00 | 917.50 | 870.00 | 904.00 | 00:00:00 | | 2009-01-27 | 1,253,300 | 908.00 | 933.00 | 890.50 | 924.50 | 00:00:00 | | 2009-01-28 | 1,298,500 | 940.00 | 1,010.00 | 939.50 | 1,001.00 | 00:00:00 | | 2009-01-29 | 780,800 | 996.50 | 998.50 | 963.00 | 975.00 | 00:00:00 | | 2009-01-30 | 1,135,800 | 967.00 | 1,009.00 | 966.50 | 974.00 | 00:00:00 | | 2009-02-02 | 1,578,300 | 959.50 | 959.50 | 913.50 | 931.00 | 00:00:00 | | 2009-02-03 | 1,558,900 | 935.50 | 999.00 | 910.00 | 989.00 | 00:00:00 | | 2009-02-04 | 1,798,800 | 999.50 | 1,053.00 | 977.50 | 1,047.00 | 00:00:00 | | 2009-02-05 | 910,100 | 1,024.00 | 1,065.00 | 1,008.00 | 1,063.00 | 00:00:00 | | 2009-02-06 | 1,014,200 | 1,071.00 | 1,115.00 | 1,059.00 | 1,115.00 | 00:00:00 | | 2009-02-09 | 1,064,400 | 1,121.00 | 1,177.00 | 1,121.00 | 1,161.00 | 00:00:00 | | 2009-02-10 | 792,400 | 1,155.00 | 1,155.00 | 1,077.00 | 1,100.00 | 00:00:00 | | 2009-02-11 | 908,100 | 1,084.00 | 1,104.00 | 1,071.00 | 1,101.00 | 00:00:00 | | 2009-02-12 | 762,500 | 1,099.00 | 1,099.00 | 1,048.00 | 1,067.00 | 00:00:00 | | 2009-02-13 | 837,200 | 1,084.00 | 1,118.00 | 1,057.00 | 1,066.00 | 00:00:00 | | 2009-02-16 | 496,000 | 1,053.00 | 1,071.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2009-02-17 | 700,300 | 1,056.00 | 1,073.00 | 1,001.00 | 1,014.00 | 00:00:00 | | 2009-02-18 | 1,085,600 | 1,014.00 | 1,065.00 | 1,006.00 | 1,037.00 | 00:00:00 | | 2009-02-19 | 767,300 | 1,039.00 | 1,076.00 | 1,031.00 | 1,048.00 | 00:00:00 | | 2009-02-20 | 909,600 | 1,032.00 | 1,032.00 | 982.50 | 984.00 | 00:00:00 | | 2009-02-23 | 952,200 | 1,005.00 | 1,019.00 | 984.00 | 987.50 | 00:00:00 | | 2009-02-24 | 714,100 | 985.50 | 988.00 | 939.50 | 978.00 | 00:00:00 | | 2009-02-25 | 888,700 | 989.00 | 1,026.00 | 987.00 | 999.50 | 00:00:00 | | 2009-02-26 | 997,100 | 1,009.00 | 1,025.00 | 987.50 | 1,006.00 | 00:00:00 | | 2009-02-27 | 1,053,800 | 991.50 | 1,006.00 | 955.50 | 981.00 | 00:00:00 | | 2009-03-02 | 978,200 | 964.50 | 985.00 | 927.50 | 933.00 | 00:00:00 | | 2009-03-03 | 1,203,000 | 937.50 | 948.50 | 900.00 | 907.50 | 00:00:00 | | 2009-03-04 | 961,700 | 917.00 | 968.50 | 899.00 | 968.50 | 00:00:00 | | 2009-03-05 | 1,015,000 | 963.00 | 967.00 | 912.00 | 913.50 | 00:00:00 | | 2009-03-06 | 1,248,400 | 909.00 | 926.00 | 896.00 | 900.50 | 00:00:00 | | 2009-03-09 | 1,125,100 | 906.50 | 918.50 | 874.00 | 910.50 | 00:00:00 | | 2009-03-10 | 1,026,700 | 907.00 | 965.50 | 907.00 | 960.50 | 00:00:00 | | 2009-03-11 | 1,183,300 | 965.00 | 1,021.00 | 949.00 | 1,007.00 | 00:00:00 | | 2009-03-12 | 1,351,900 | 989.00 | 996.00 | 957.00 | 988.00 | 00:00:00 | | 2009-03-13 | 740,100 | 996.00 | 1,023.00 | 982.50 | 986.00 | 00:00:00 | | 2009-03-16 | 708,600 | 997.50 | 1,040.00 | 997.50 | 1,035.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
