|
 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 | | 2000-12-04 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-12-05 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2000-12-06 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2000-12-07 | 0 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2000-12-08 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2000-12-11 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2000-12-12 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2000-12-13 | 0 | 992.00 | 992.00 | 992.00 | 992.00 | 00:00:00 | | 2000-12-14 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2000-12-15 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-12-18 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2000-12-19 | 0 | 987.00 | 987.00 | 987.00 | 987.00 | 00:00:00 | | 2000-12-20 | 0 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 00:00:00 | | 2000-12-21 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2000-12-22 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2000-12-25 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2000-12-26 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2000-12-27 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2000-12-28 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-12-29 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-01-01 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-01-02 | 0 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 00:00:00 | | 2001-01-03 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-01-04 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-01-05 | 0 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2001-01-08 | 0 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2001-01-09 | 0 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2001-01-10 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2001-01-11 | 0 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 00:00:00 | | 2001-01-12 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-01-15 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-01-16 | 0 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 00:00:00 | | 2001-01-17 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-01-18 | 0 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 00:00:00 | | 2001-01-19 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2001-01-22 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2001-01-23 | 0 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2001-01-24 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-01-25 | 0 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2001-01-26 | 0 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 00:00:00 | | 2001-01-29 | 0 | 999.00 | 999.00 | 999.00 | 999.00 | 00:00:00 | | 2001-01-30 | 0 | 980.00 | 980.00 | 980.00 | 980.00 | 00:00:00 | | 2001-01-31 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-02-01 | 0 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2001-02-02 | 0 | 983.00 | 983.00 | 983.00 | 983.00 | 00:00:00 | | 2001-02-05 | 0 | 998.00 | 998.00 | 998.00 | 998.00 | 00:00:00 | | 2001-02-06 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-02-07 | 0 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2001-02-08 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-02-09 | 0 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2001-02-12 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-02-13 | 0 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 00:00:00 | | 2001-02-14 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-02-15 | 0 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 00:00:00 | | 2001-02-16 | 0 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 00:00:00 | | 2001-02-19 | 0 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 00:00:00 | | 2001-02-20 | 0 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 00:00:00 | | 2001-02-21 | 0 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 00:00:00 | | 2001-02-22 | 0 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2001-02-23 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-02-26 | 0 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 00:00:00 | | 2001-02-27 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-02-28 | 0 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 00:00:00 | | 2001-03-01 | 0 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 00:00:00 | | 2001-03-02 | 0 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2001-03-05 | 0 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 00:00:00 | | 2001-03-06 | 0 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2001-03-07 | 0 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 00:00:00 | | 2001-03-08 | 0 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 00:00:00 | | 2001-03-09 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-03-12 | 0 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2001-03-13 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-03-14 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-03-15 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2001-03-16 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-03-19 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-03-20 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-03-21 | 0 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2001-03-22 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-03-23 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2001-03-26 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2001-03-27 | 0 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2001-03-28 | 0 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2001-03-29 | 0 | 961.00 | 961.00 | 961.00 | 961.00 | 00:00:00 | | 2001-03-30 | 0 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-04-02 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-04-03 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-04-04 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2001-04-05 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2001-04-06 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2001-04-09 | 0 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-04-10 | 0 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2001-04-11 | 0 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2001-04-12 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-04-13 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-04-16 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-04-17 | 0 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2001-04-18 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-04-19 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-04-20 | 0 | 959.01 | 959.01 | 959.01 | 959.01 | 00:00:00 | | 2001-04-23 | 0 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-04-24 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2001-04-25 | 0 | 934.00 | 934.00 | 934.00 | 934.00 | 00:00:00 | | 2001-04-26 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2001-04-27 | 0 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2001-04-30 | 0 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-05-01 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-05-02 | 0 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2001-05-03 | 0 | 980.00 | 980.00 | 980.00 | 980.00 | 00:00:00 | | 2001-05-04 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-05-07 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-05-08 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-05-09 | 0 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2001-05-10 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-05-11 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2001-05-14 | 797,200 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-05-15 | 0 | 979.00 | 979.00 | 979.00 | 979.00 | 00:00:00 | | 2001-05-16 | 0 | 999.00 | 999.00 | 999.00 | 999.00 | 00:00:00 | | 2001-05-17 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-05-18 | 0 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 00:00:00 | | 2001-05-21 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
