|
 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 | | 2002-10-07 | 0 | 845.50 | 868.50 | 823.00 | 845.50 | 00:00:00 | | 2002-10-08 | 0 | 824.50 | 845.50 | 815.50 | 824.50 | 00:00:00 | | 2002-10-09 | 0 | 807.50 | 807.50 | 807.50 | 807.50 | 00:00:00 | | 2002-10-10 | 0 | 797.00 | 812.00 | 784.50 | 797.00 | 00:00:00 | | 2002-10-11 | 0 | 818.50 | 824.50 | 797.00 | 818.50 | 00:00:00 | | 2002-10-14 | 0 | 822.00 | 834.50 | 810.00 | 822.00 | 00:00:00 | | 2002-10-15 | 0 | 859.00 | 866.50 | 831.50 | 859.00 | 00:00:00 | | 2002-10-16 | 0 | 855.00 | 874.50 | 850.00 | 855.00 | 00:00:00 | | 2002-10-17 | 0 | 892.00 | 915.93 | 851.50 | 892.00 | 00:00:00 | | 2002-10-18 | 510,500 | 895.50 | 2,382.00 | 863.00 | 895.50 | 00:00:00 | | 2002-10-21 | 0 | 889.00 | 900.00 | 861.00 | 889.00 | 00:00:00 | | 2002-10-22 | 0 | 864.00 | 884.50 | 853.50 | 864.00 | 00:00:00 | | 2002-10-23 | 0 | 872.00 | 885.00 | 864.00 | 872.00 | 00:00:00 | | 2002-10-24 | 0 | 875.00 | 880.00 | 849.50 | 875.00 | 00:00:00 | | 2002-10-25 | 0 | 870.00 | 888.00 | 840.50 | 870.00 | 00:00:00 | | 2002-10-28 | 0 | 886.00 | 890.00 | 874.00 | 886.00 | 00:00:00 | | 2002-10-29 | 0 | 850.00 | 893.50 | 850.00 | 850.00 | 00:00:00 | | 2002-10-30 | 0 | 851.50 | 855.30 | 833.00 | 851.50 | 00:00:00 | | 2002-10-31 | 0 | 864.00 | 878.75 | 840.00 | 864.00 | 00:00:00 | | 2002-11-01 | 0 | 851.00 | 856.50 | 833.00 | 851.00 | 00:00:00 | | 2002-11-04 | 0 | 874.00 | 874.00 | 840.00 | 874.00 | 00:00:00 | | 2002-11-05 | 0 | 870.00 | 876.50 | 858.50 | 870.00 | 00:00:00 | | 2002-11-06 | 0 | 845.00 | 869.50 | 845.00 | 845.00 | 00:00:00 | | 2002-11-07 | 0 | 833.00 | 861.33 | 823.50 | 833.00 | 00:00:00 | | 2002-11-08 | 0 | 834.00 | 842.00 | 824.50 | 834.00 | 00:00:00 | | 2002-11-11 | 0 | 823.50 | 832.50 | 817.00 | 823.50 | 00:00:00 | | 2002-11-12 | 0 | 839.50 | 840.00 | 825.00 | 839.50 | 00:00:00 | | 2002-11-13 | 0 | 832.00 | 837.00 | 825.00 | 832.00 | 00:00:00 | | 2002-11-14 | 0 | 829.00 | 839.50 | 823.00 | 829.00 | 00:00:00 | | 2002-11-15 | 0 | 830.00 | 860.00 | 805.00 | 830.00 | 00:00:00 | | 2002-11-18 | 0 | 842.00 | 850.00 | 828.00 | 842.00 | 00:00:00 | | 2002-11-19 | 0 | 834.00 | 849.00 | 830.00 | 834.00 | 00:00:00 | | 2002-11-20 | 0 | 835.00 | 840.00 | 831.50 | 835.00 | 00:00:00 | | 2002-11-21 | 0 | 854.50 | 856.00 | 825.00 | 854.50 | 00:00:00 | | 2002-11-22 | 0 | 864.00 | 874.50 | 845.00 | 864.00 | 00:00:00 | | 2002-11-25 | 0 | 831.00 | 883.50 | 831.00 | 831.00 | 00:00:00 | | 2002-11-26 | 0 | 827.00 | 851.45 | 821.50 | 827.00 | 00:00:00 | | 2002-11-27 | 0 | 840.00 | 844.50 | 820.00 | 840.00 | 00:00:00 | | 2002-11-28 | 0 | 838.00 | 849.25 | 831.30 | 838.00 | 00:00:00 | | 2002-11-29 | 0 | 860.00 | 861.50 | 840.00 | 860.00 | 00:00:00 | | 2002-12-02 | 0 | 876.00 | 876.00 | 849.50 | 876.00 | 00:00:00 | | 2002-12-03 | 0 | 873.00 | 880.00 | 863.50 | 873.00 | 00:00:00 | | 2002-12-04 | 0 | 870.00 | 878.00 | 817.00 | 820.00 | 00:00:00 | | 2002-12-05 | 0 | 820.50 | 847.00 | 815.50 | 820.50 | 00:00:00 | | 2002-12-06 | 0 | 807.00 | 829.50 | 792.50 | 807.00 | 00:00:00 | | 2002-12-09 | 0 | 785.00 | 830.00 | 785.00 | 785.00 | 00:00:00 | | 2002-12-10 | 0 | 779.00 | 805.00 | 770.50 | 779.00 | 00:00:00 | | 2002-12-11 | 0 | 780.50 | 793.30 | 762.00 | 780.50 | 00:00:00 | | 2002-12-12 | 0 | 801.00 | 802.00 | 775.00 | 801.00 | 00:00:00 | | 2002-12-13 | 0 | 780.00 | 817.00 | 780.00 | 780.00 | 00:00:00 | | 2002-12-16 | 0 | 797.00 | 801.74 | 781.50 | 797.00 | 00:00:00 | | 2002-12-17 | 0 | 760.00 | 799.50 | 752.50 | 760.00 | 00:00:00 | | 2002-12-18 | 1,927,300 | 750.00 | 845.00 | 739.10 | 750.00 | 00:00:00 | | 2002-12-19 | 0 | 758.00 | 765.50 | 739.00 | 758.00 | 00:00:00 | | 2002-12-20 | 0 | 768.00 | 787.00 | 745.95 | 768.00 | 00:00:00 | | 2002-12-23 | 0 | 768.50 | 780.00 | 755.37 | 768.50 | 00:00:00 | | 2002-12-24 | 0 | 777.00 | 781.50 | 764.50 | 777.00 | 00:00:00 | | 2002-12-25 | 0 | 777.00 | 777.00 | 777.00 | 777.00 | 00:00:00 | | 2002-12-26 | 0 | 777.00 | 777.00 | 777.00 | 777.00 | 00:00:00 | | 2002-12-27 | 0 | 758.50 | 774.50 | 754.50 | 758.50 | 00:00:00 | | 2002-12-30 | 0 | 789.00 | 789.00 | 760.50 | 789.00 | 00:00:00 | | 2002-12-31 | 0 | 800.00 | 800.00 | 765.50 | 800.00 | 00:00:00 | | 2003-01-01 | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2003-01-02 | 329,700 | 799.00 | 805.00 | 781.00 | 805.00 | 00:00:00 | | 2003-01-03 | 354,600 | 805.50 | 818.00 | 787.00 | 787.50 | 00:00:00 | | 2003-01-06 | 262,500 | 800.00 | 816.00 | 791.50 | 796.00 | 00:00:00 | | 2003-01-07 | 285,500 | 798.50 | 804.50 | 787.00 | 790.00 | 00:00:00 | | 2003-01-08 | 517,000 | 789.00 | 800.00 | 765.00 | 770.00 | 00:00:00 | | 2003-01-09 | 634,800 | 764.00 | 775.00 | 742.00 | 750.00 | 00:00:00 | | 2003-01-10 | 794,200 | 750.00 | 768.00 | 746.00 | 768.00 | 00:00:00 | | 2003-01-13 | 382,500 | 775.00 | 795.50 | 772.00 | 781.00 | 00:00:00 | | 2003-01-14 | 431,700 | 788.63 | 799.00 | 779.50 | 795.50 | 00:00:00 | | 2003-01-15 | 852,000 | 792.86 | 801.00 | 780.00 | 780.00 | 00:00:00 | | 2003-01-16 | 416,800 | 780.50 | 786.50 | 757.00 | 762.50 | 00:00:00 | | 2003-01-17 | 171,600 | 768.50 | 777.50 | 758.50 | 758.50 | 00:00:00 | | 2003-01-20 | 361,700 | 775.00 | 778.00 | 760.00 | 760.00 | 00:00:00 | | 2003-01-21 | 582,500 | 767.50 | 778.50 | 757.50 | 758.00 | 00:00:00 | | 2003-01-22 | 884,900 | 761.00 | 767.00 | 755.50 | 765.00 | 00:00:00 | | 2003-01-23 | 949,200 | 760.50 | 763.00 | 731.00 | 731.00 | 00:00:00 | | 2003-01-24 | 867,700 | 735.00 | 767.50 | 735.00 | 763.50 | 00:00:00 | | 2003-01-27 | 1,099,200 | 764.50 | 764.50 | 725.00 | 725.00 | 00:00:00 | | 2003-01-28 | 608,900 | 740.50 | 747.50 | 718.00 | 735.50 | 00:00:00 | | 2003-01-29 | 879,900 | 734.50 | 740.00 | 708.50 | 735.00 | 00:00:00 | | 2003-01-30 | 1,182,500 | 726.50 | 759.50 | 726.50 | 755.00 | 00:00:00 | | 2003-01-31 | 905,200 | 753.50 | 757.00 | 748.00 | 752.00 | 00:00:00 | | 2003-02-03 | 546,000 | 755.00 | 794.50 | 752.00 | 773.50 | 00:00:00 | | 2003-02-04 | 590,600 | 775.50 | 777.50 | 750.00 | 760.00 | 00:00:00 | | 2003-02-05 | 603,800 | 756.00 | 786.50 | 756.00 | 777.00 | 00:00:00 | | 2003-02-06 | 635,700 | 761.00 | 774.50 | 760.00 | 764.00 | 00:00:00 | | 2003-02-07 | 323,000 | 763.50 | 770.50 | 760.00 | 760.00 | 00:00:00 | | 2003-02-10 | 526,700 | 760.00 | 784.50 | 760.00 | 775.50 | 00:00:00 | | 2003-02-11 | 517,200 | 795.00 | 795.00 | 760.00 | 783.00 | 00:00:00 | | 2003-02-12 | 548,600 | 781.00 | 781.00 | 760.00 | 765.00 | 00:00:00 | | 2003-02-13 | 571,100 | 780.00 | 780.00 | 745.50 | 761.00 | 00:00:00 | | 2003-02-14 | 630,500 | 760.00 | 774.00 | 740.00 | 747.50 | 00:00:00 | | 2003-02-17 | 485,300 | 762.50 | 772.50 | 752.00 | 760.00 | 00:00:00 | | 2003-02-18 | 395,700 | 770.00 | 776.00 | 751.00 | 765.50 | 00:00:00 | | 2003-02-19 | 904,500 | 768.00 | 796.00 | 756.00 | 786.00 | 00:00:00 | | 2003-02-20 | 799,600 | 786.00 | 807.00 | 786.00 | 805.00 | 00:00:00 | | 2003-02-21 | 489,500 | 801.00 | 817.50 | 795.00 | 817.00 | 00:00:00 | | 2003-02-24 | 535,400 | 813.50 | 830.00 | 797.00 | 826.50 | 00:00:00 | | 2003-02-25 | 386,900 | 818.50 | 818.50 | 800.00 | 800.50 | 00:00:00 | | 2003-02-26 | 689,900 | 802.50 | 819.00 | 802.50 | 810.50 | 00:00:00 | | 2003-02-27 | 742,000 | 805.00 | 821.00 | 794.50 | 800.00 | 00:00:00 | | 2003-02-28 | 562,700 | 801.50 | 823.50 | 798.50 | 821.50 | 00:00:00 | | 2003-03-03 | 255,200 | 811.50 | 847.50 | 811.50 | 844.00 | 00:00:00 | | 2003-03-04 | 432,700 | 849.00 | 849.00 | 806.00 | 813.50 | 00:00:00 | | 2003-03-05 | 727,200 | 823.50 | 823.50 | 773.00 | 783.00 | 00:00:00 | | 2003-03-06 | 704,900 | 787.50 | 789.00 | 772.00 | 772.50 | 00:00:00 | | 2003-03-07 | 656,700 | 765.00 | 780.50 | 751.00 | 755.00 | 00:00:00 | | 2003-03-10 | 792,300 | 755.00 | 766.50 | 750.50 | 761.50 | 00:00:00 | | 2003-03-11 | 452,400 | 760.00 | 768.50 | 750.50 | 768.50 | 00:00:00 | | 2003-03-12 | 748,900 | 752.50 | 766.00 | 736.00 | 740.00 | 00:00:00 | | 2003-03-13 | 527,800 | 749.00 | 777.50 | 742.00 | 774.50 | 00:00:00 | | 2003-03-14 | 606,100 | 788.00 | 799.00 | 757.50 | 794.00 | 00:00:00 | | 2003-03-17 | 611,900 | 772.00 | 820.00 | 766.00 | 795.00 | 00:00:00 | | 2003-03-18 | 842,000 | 815.00 | 815.00 | 783.00 | 805.50 | 00:00:00 | | 2003-03-19 | 1,035,000 | 850.00 | 850.00 | 785.50 | 800.00 | 00:00:00 | | 2003-03-20 | 1,316,700 | 808.00 | 808.00 | 785.50 | 793.00 | 00:00:00 | | 2003-03-21 | 630,700 | 795.00 | 838.00 | 795.00 | 820.00 | 00:00:00 | | 2003-03-24 | 417,400 | 817.50 | 818.50 | 775.50 | 779.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
