|
 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 | | 2001-05-21 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2001-05-22 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-05-23 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2001-05-24 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2001-05-25 | 0 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2001-05-28 | 0 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2001-05-29 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-05-30 | 0 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 00:00:00 | | 2001-05-31 | 0 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2001-06-01 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-06-04 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2001-06-05 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2001-06-06 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-06-07 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2001-06-08 | 0 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2001-06-11 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2001-06-12 | 0 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 00:00:00 | | 2001-06-13 | 0 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 00:00:00 | | 2001-06-14 | 0 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 00:00:00 | | 2001-06-15 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2001-06-18 | 0 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 00:00:00 | | 2001-06-19 | 0 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2001-06-20 | 0 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 00:00:00 | | 2001-06-21 | 0 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2001-06-22 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2001-06-25 | 0 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 00:00:00 | | 2001-06-26 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2001-06-27 | 0 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2001-06-28 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-06-29 | 0 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2001-07-02 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2001-07-03 | 0 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2001-07-04 | 0 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2001-07-05 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2001-07-06 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2001-07-09 | 0 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2001-07-10 | 0 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2001-07-11 | 714,700 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2001-07-12 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-07-13 | 0 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 00:00:00 | | 2001-07-16 | 0 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 00:00:00 | | 2001-07-17 | 0 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2001-07-18 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-07-19 | 0 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 00:00:00 | | 2001-07-20 | 0 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 00:00:00 | | 2001-07-23 | 0 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 00:00:00 | | 2001-07-24 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-07-25 | 0 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-07-26 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-07-27 | 0 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2001-07-30 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-07-31 | 1,320,400 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-08-01 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-08-02 | 0 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 00:00:00 | | 2001-08-03 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-08-06 | 0 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 00:00:00 | | 2001-08-07 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2001-08-08 | 0 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2001-08-09 | 0 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 00:00:00 | | 2001-08-10 | 0 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2001-08-13 | 0 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 00:00:00 | | 2001-08-14 | 0 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 00:00:00 | | 2001-08-15 | 0 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2001-08-16 | 0 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 00:00:00 | | 2001-08-17 | 0 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2001-08-20 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-08-21 | 0 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2001-08-22 | 0 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2001-08-23 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2001-08-24 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2001-08-27 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2001-08-28 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-08-29 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2001-08-30 | 0 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 00:00:00 | | 2001-08-31 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-09-03 | 0 | 997.00 | 997.00 | 997.00 | 997.00 | 00:00:00 | | 2001-09-04 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-09-05 | 0 | 996.00 | 996.00 | 996.00 | 996.00 | 00:00:00 | | 2001-09-06 | 0 | 985.00 | 985.00 | 985.00 | 985.00 | 00:00:00 | | 2001-09-07 | 0 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2001-09-10 | 0 | 899.00 | 899.00 | 899.00 | 899.00 | 00:00:00 | | 2001-09-11 | 0 | 895.00 | 895.00 | 895.00 | 895.00 | 00:00:00 | | 2001-09-12 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-09-13 | 0 | 897.00 | 897.00 | 897.00 | 897.00 | 00:00:00 | | 2001-09-14 | 0 | 890.00 | 890.00 | 890.00 | 890.00 | 00:00:00 | | 2001-09-17 | 0 | 874.00 | 874.00 | 874.00 | 874.00 | 00:00:00 | | 2001-09-18 | 0 | 860.00 | 860.00 | 860.00 | 860.00 | 00:00:00 | | 2001-09-19 | 0 | 827.00 | 827.00 | 827.00 | 827.00 | 00:00:00 | | 2001-09-20 | 0 | 815.00 | 815.00 | 815.00 | 815.00 | 00:00:00 | | 2001-09-21 | 0 | 768.00 | 768.00 | 768.00 | 768.00 | 00:00:00 | | 2001-09-24 | 0 | 803.00 | 803.00 | 803.00 | 803.00 | 00:00:00 | | 2001-09-25 | 0 | 834.00 | 834.00 | 834.00 | 834.00 | 00:00:00 | | 2001-09-26 | 0 | 882.00 | 882.00 | 882.00 | 882.00 | 00:00:00 | | 2001-09-27 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2001-09-28 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2001-10-01 | 0 | 843.00 | 843.00 | 843.00 | 843.00 | 00:00:00 | | 2001-10-02 | 0 | 848.00 | 848.00 | 848.00 | 848.00 | 00:00:00 | | 2001-10-03 | 0 | 845.00 | 845.00 | 845.00 | 845.00 | 00:00:00 | | 2001-10-04 | 0 | 802.00 | 802.00 | 802.00 | 802.00 | 00:00:00 | | 2001-10-05 | 0 | 844.00 | 844.00 | 844.00 | 844.00 | 00:00:00 | | 2001-10-08 | 0 | 890.00 | 890.00 | 890.00 | 890.00 | 00:00:00 | | 2001-10-09 | 0 | 836.50 | 836.50 | 836.50 | 836.50 | 00:00:00 | | 2001-10-10 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2001-10-11 | 0 | 921.50 | 921.50 | 921.50 | 921.50 | 00:00:00 | | 2001-10-12 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2001-10-15 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-10-16 | 0 | 895.00 | 895.00 | 895.00 | 895.00 | 00:00:00 | | 2001-10-17 | 0 | 941.00 | 941.00 | 941.00 | 941.00 | 00:00:00 | | 2001-10-18 | 0 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2001-10-19 | 0 | 877.50 | 877.50 | 877.50 | 877.50 | 00:00:00 | | 2001-10-22 | 0 | 882.00 | 882.00 | 882.00 | 882.00 | 00:00:00 | | 2001-10-23 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-10-24 | 0 | 881.50 | 881.50 | 881.50 | 881.50 | 00:00:00 | | 2001-10-25 | 0 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | | 2001-10-26 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2001-10-29 | 0 | 887.00 | 887.00 | 887.00 | 887.00 | 00:00:00 | | 2001-10-30 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2001-10-31 | 0 | 906.50 | 906.50 | 906.50 | 906.50 | 00:00:00 | | 2001-11-01 | 0 | 874.00 | 874.00 | 874.00 | 874.00 | 00:00:00 | | 2001-11-02 | 0 | 863.00 | 863.00 | 863.00 | 863.00 | 00:00:00 | | 2001-11-05 | 0 | 883.00 | 883.00 | 883.00 | 883.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
