|
 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 | | 2001-11-05 | 0 | 883.00 | 883.00 | 883.00 | 883.00 | 00:00:00 | | 2001-11-06 | 0 | 893.00 | 893.00 | 893.00 | 893.00 | 00:00:00 | | 2001-11-07 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-11-08 | 0 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2001-11-09 | 0 | 939.00 | 939.00 | 939.00 | 939.00 | 00:00:00 | | 2001-11-12 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-11-13 | 0 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2001-11-14 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-11-15 | 0 | 953.50 | 953.50 | 953.50 | 953.50 | 00:00:00 | | 2001-11-16 | 0 | 992.00 | 992.00 | 992.00 | 992.00 | 00:00:00 | | 2001-11-19 | 0 | 994.00 | 994.00 | 994.00 | 994.00 | 00:00:00 | | 2001-11-20 | 0 | 957.00 | 957.00 | 957.00 | 957.00 | 00:00:00 | | 2001-11-21 | 0 | 962.00 | 962.00 | 962.00 | 962.00 | 00:00:00 | | 2001-11-22 | 0 | 987.00 | 987.00 | 987.00 | 987.00 | 00:00:00 | | 2001-11-23 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-11-26 | 0 | 985.00 | 985.00 | 985.00 | 985.00 | 00:00:00 | | 2001-11-27 | 0 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-11-28 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2001-11-29 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2001-11-30 | 0 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2001-12-03 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-12-04 | 600,900 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-12-05 | 0 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-12-06 | 0 | 999.00 | 999.00 | 999.00 | 999.00 | 00:00:00 | | 2001-12-07 | 0 | 981.00 | 981.00 | 981.00 | 981.00 | 00:00:00 | | 2001-12-10 | 0 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-12-11 | 0 | 972.50 | 972.50 | 972.50 | 972.50 | 00:00:00 | | 2001-12-12 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2001-12-13 | 0 | 913.00 | 913.00 | 913.00 | 913.00 | 00:00:00 | | 2001-12-14 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2001-12-17 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2001-12-18 | 0 | 923.00 | 923.00 | 923.00 | 923.00 | 00:00:00 | | 2001-12-19 | 0 | 903.50 | 903.50 | 903.50 | 903.50 | 00:00:00 | | 2001-12-20 | 0 | 920.50 | 920.50 | 920.50 | 920.50 | 00:00:00 | | 2001-12-21 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-12-24 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-12-25 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-12-26 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-12-27 | 0 | 887.00 | 887.00 | 887.00 | 887.00 | 00:00:00 | | 2001-12-28 | 0 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2001-12-31 | 0 | 954.00 | 954.00 | 954.00 | 954.00 | 00:00:00 | | 2002-01-01 | 0 | 954.00 | 954.00 | 954.00 | 954.00 | 00:00:00 | | 2002-01-02 | 0 | 946.00 | 946.00 | 946.00 | 946.00 | 00:00:00 | | 2002-01-03 | 0 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2002-01-04 | 0 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2002-01-07 | 0 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2002-01-08 | 0 | 948.00 | 948.00 | 948.00 | 948.00 | 00:00:00 | | 2002-01-09 | 0 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2002-01-10 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2002-01-11 | 0 | 959.01 | 959.01 | 959.01 | 959.01 | 00:00:00 | | 2002-01-14 | 0 | 944.00 | 944.00 | 944.00 | 944.00 | 00:00:00 | | 2002-01-15 | 0 | 938.00 | 938.00 | 938.00 | 938.00 | 00:00:00 | | 2002-01-16 | 0 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2002-01-17 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2002-01-18 | 0 | 951.00 | 951.00 | 951.00 | 951.00 | 00:00:00 | | 2002-01-21 | 0 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2002-01-22 | 0 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2002-01-23 | 0 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2002-01-24 | 0 | 936.00 | 936.00 | 936.00 | 936.00 | 00:00:00 | | 2002-01-25 | 0 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2002-01-28 | 0 | 935.00 | 941.00 | 928.00 | 935.00 | 00:00:00 | | 2002-01-29 | 0 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2002-01-30 | 0 | 905.00 | 920.00 | 880.50 | 905.00 | 00:00:00 | | 2002-01-31 | 0 | 900.00 | 915.00 | 895.00 | 900.00 | 00:00:00 | | 2002-02-01 | 0 | 901.00 | 912.00 | 892.50 | 901.00 | 00:00:00 | | 2002-02-04 | 0 | 904.50 | 910.00 | 890.50 | 904.50 | 00:00:00 | | 2002-02-05 | 0 | 902.00 | 905.00 | 869.00 | 902.00 | 00:00:00 | | 2002-02-06 | 0 | 890.50 | 914.50 | 873.00 | 890.50 | 00:00:00 | | 2002-02-07 | 0 | 860.00 | 860.00 | 860.00 | 860.00 | 00:00:00 | | 2002-02-08 | 0 | 900.00 | 900.00 | 867.00 | 900.00 | 00:00:00 | | 2002-02-11 | 0 | 902.00 | 905.50 | 880.00 | 902.00 | 00:00:00 | | 2002-02-12 | 0 | 895.00 | 915.50 | 880.00 | 895.00 | 00:00:00 | | 2002-02-13 | 0 | 911.00 | 936.00 | 892.00 | 911.00 | 00:00:00 | | 2002-02-14 | 0 | 912.00 | 940.00 | 911.00 | 912.00 | 00:00:00 | | 2002-02-15 | 0 | 926.00 | 934.00 | 897.11 | 926.00 | 00:00:00 | | 2002-02-18 | 0 | 905.00 | 921.00 | 905.00 | 905.00 | 00:00:00 | | 2002-02-19 | 0 | 910.00 | 934.00 | 905.00 | 910.00 | 00:00:00 | | 2002-02-20 | 0 | 920.00 | 940.00 | 906.00 | 920.00 | 00:00:00 | | 2002-02-21 | 0 | 905.00 | 931.00 | 905.00 | 905.00 | 00:00:00 | | 2002-02-22 | 0 | 914.00 | 935.00 | 900.00 | 914.00 | 00:00:00 | | 2002-02-25 | 0 | 929.00 | 936.50 | 919.00 | 929.00 | 00:00:00 | | 2002-02-26 | 0 | 935.00 | 940.00 | 923.75 | 935.00 | 00:00:00 | | 2002-02-27 | 0 | 933.00 | 942.00 | 931.47 | 933.00 | 00:00:00 | | 2002-02-28 | 0 | 930.00 | 945.50 | 923.50 | 930.00 | 00:00:00 | | 2002-03-01 | 0 | 975.00 | 975.00 | 923.50 | 975.00 | 00:00:00 | | 2002-03-04 | 0 | 998.00 | 998.00 | 971.30 | 998.00 | 00:00:00 | | 2002-03-05 | 0 | 989.00 | 999.00 | 953.00 | 989.00 | 00:00:00 | | 2002-03-06 | 0 | 1,000.00 | 1,020.00 | 976.50 | 1,000.00 | 00:00:00 | | 2002-03-07 | 0 | 995.00 | 1,027.00 | 995.00 | 995.00 | 00:00:00 | | 2002-03-08 | 0 | 980.00 | 1,049.00 | 980.00 | 1,045.50 | 00:00:00 | | 2002-03-11 | 0 | 1,003.00 | 1,096.00 | 1,000.00 | 1,003.00 | 00:00:00 | | 2002-03-12 | 0 | 1,000.00 | 1,029.00 | 963.00 | 1,000.00 | 00:00:00 | | 2002-03-13 | 0 | 1,007.00 | 1,007.00 | 993.00 | 1,007.00 | 00:00:00 | | 2002-03-14 | 145,800 | 1,013.50 | 1,037.00 | 951.00 | 1,013.50 | 00:00:00 | | 2002-03-15 | 0 | 1,001.00 | 1,032.00 | 1,001.00 | 1,001.00 | 00:00:00 | | 2002-03-18 | 0 | 1,005.00 | 1,015.00 | 1,004.00 | 1,005.00 | 00:00:00 | | 2002-03-19 | 0 | 1,005.00 | 1,018.00 | 1,001.00 | 1,005.00 | 00:00:00 | | 2002-03-20 | 0 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 00:00:00 | | 2002-03-21 | 0 | 1,013.00 | 1,015.00 | 1,009.00 | 1,013.00 | 00:00:00 | | 2002-03-22 | 0 | 1,012.01 | 1,027.00 | 1,005.00 | 1,012.01 | 00:00:00 | | 2002-03-25 | 0 | 1,001.00 | 1,020.00 | 991.00 | 1,001.00 | 00:00:00 | | 2002-03-26 | 576,100 | 997.00 | 1,099.00 | 970.00 | 997.00 | 00:00:00 | | 2002-03-27 | 0 | 995.00 | 1,019.00 | 995.00 | 995.00 | 00:00:00 | | 2002-03-28 | 0 | 1,046.00 | 1,046.00 | 1,005.00 | 1,046.00 | 00:00:00 | | 2002-03-29 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2002-04-01 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2002-04-02 | 0 | 1,051.00 | 1,091.00 | 1,032.00 | 1,051.00 | 00:00:00 | | 2002-04-03 | 0 | 1,040.00 | 1,065.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2002-04-04 | 0 | 1,035.00 | 1,064.00 | 1,030.00 | 1,035.00 | 00:00:00 | | 2002-04-05 | 0 | 1,030.00 | 1,038.00 | 1,025.00 | 1,030.00 | 00:00:00 | | 2002-04-08 | 0 | 1,025.00 | 1,077.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2002-04-09 | 0 | 1,020.00 | 1,031.00 | 1,019.00 | 1,020.00 | 00:00:00 | | 2002-04-10 | 0 | 1,039.00 | 1,048.00 | 1,014.00 | 1,039.00 | 00:00:00 | | 2002-04-11 | 0 | 1,045.00 | 1,062.00 | 740.00 | 1,045.00 | 00:00:00 | | 2002-04-12 | 0 | 1,069.00 | 1,069.00 | 1,035.00 | 1,069.00 | 00:00:00 | | 2002-04-15 | 0 | 1,047.00 | 1,050.00 | 1,030.00 | 1,047.00 | 00:00:00 | | 2002-04-16 | 0 | 1,032.00 | 1,063.00 | 1,030.00 | 1,032.00 | 00:00:00 | | 2002-04-17 | 0 | 1,031.00 | 1,089.00 | 1,031.00 | 1,089.00 | 00:00:00 | | 2002-04-18 | 235,700 | 1,075.00 | 1,082.00 | 1,065.00 | 1,075.00 | 00:00:00 | | 2002-04-19 | 0 | 1,083.00 | 1,091.00 | 1,072.00 | 1,083.00 | 00:00:00 | | 2002-04-22 | 0 | 1,085.00 | 1,090.00 | 1,072.00 | 1,085.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
