|
 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 | | 2003-03-24 | 417,400 | 817.50 | 818.50 | 775.50 | 779.50 | 00:00:00 | | 2003-03-25 | 417,500 | 778.50 | 799.00 | 758.00 | 792.00 | 00:00:00 | | 2003-03-26 | 668,900 | 790.00 | 804.00 | 769.00 | 780.00 | 00:00:00 | | 2003-03-27 | 404,000 | 780.00 | 790.00 | 771.00 | 779.50 | 00:00:00 | | 2003-03-28 | 209,500 | 777.50 | 790.00 | 758.50 | 777.00 | 00:00:00 | | 2003-03-31 | 476,000 | 770.00 | 770.00 | 726.50 | 737.00 | 00:00:00 | | 2003-04-01 | 927,300 | 737.00 | 773.00 | 737.00 | 763.50 | 00:00:00 | | 2003-04-02 | 986,100 | 783.00 | 815.00 | 771.50 | 810.00 | 00:00:00 | | 2003-04-03 | 551,700 | 798.00 | 809.50 | 781.00 | 805.00 | 00:00:00 | | 2003-04-04 | 340,000 | 805.00 | 805.00 | 790.00 | 796.00 | 00:00:00 | | 2003-04-07 | 409,000 | 796.00 | 826.00 | 793.50 | 826.00 | 00:00:00 | | 2003-04-08 | 432,500 | 806.00 | 829.00 | 806.00 | 822.50 | 00:00:00 | | 2003-04-09 | 747,300 | 823.00 | 830.50 | 807.00 | 820.00 | 00:00:00 | | 2003-04-10 | 455,300 | 810.00 | 814.00 | 786.50 | 796.50 | 00:00:00 | | 2003-04-11 | 248,500 | 805.00 | 805.00 | 792.00 | 799.00 | 00:00:00 | | 2003-04-14 | 481,000 | 805.00 | 805.00 | 797.00 | 800.00 | 00:00:00 | | 2003-04-15 | 515,200 | 799.00 | 844.50 | 799.00 | 820.00 | 00:00:00 | | 2003-04-16 | 686,600 | 815.00 | 826.50 | 803.00 | 803.50 | 00:00:00 | | 2003-04-17 | 479,700 | 806.00 | 819.00 | 796.50 | 807.00 | 00:00:00 | | 2003-04-18 | 0 | 807.00 | 807.00 | 807.00 | 807.00 | 00:00:00 | | 2003-04-21 | 0 | 807.00 | 807.00 | 807.00 | 807.00 | 00:00:00 | | 2003-04-22 | 311,700 | 825.00 | 825.00 | 806.00 | 815.50 | 00:00:00 | | 2003-04-23 | 478,600 | 810.50 | 849.00 | 810.50 | 844.50 | 00:00:00 | | 2003-04-24 | 670,100 | 838.00 | 839.50 | 821.00 | 837.50 | 00:00:00 | | 2003-04-25 | 652,500 | 830.50 | 831.00 | 800.50 | 815.00 | 00:00:00 | | 2003-04-28 | 156,100 | 815.00 | 827.50 | 812.00 | 825.50 | 00:00:00 | | 2003-04-29 | 311,800 | 830.00 | 840.50 | 812.00 | 830.00 | 00:00:00 | | 2003-04-30 | 486,600 | 820.00 | 837.50 | 820.00 | 833.50 | 00:00:00 | | 2003-05-01 | 222,000 | 833.00 | 836.00 | 833.00 | 833.50 | 00:00:00 | | 2003-05-02 | 542,900 | 837.00 | 849.50 | 829.00 | 847.50 | 00:00:00 | | 2003-05-05 | 0 | 847.50 | 847.50 | 847.50 | 847.50 | 00:00:00 | | 2003-05-06 | 495,100 | 850.00 | 875.00 | 840.00 | 866.00 | 00:00:00 | | 2003-05-07 | 792,600 | 866.00 | 886.00 | 860.00 | 870.50 | 00:00:00 | | 2003-05-08 | 872,300 | 855.00 | 865.00 | 838.50 | 853.00 | 00:00:00 | | 2003-05-09 | 174,200 | 870.00 | 870.00 | 848.00 | 855.00 | 00:00:00 | | 2003-05-12 | 264,100 | 850.00 | 865.00 | 850.00 | 862.50 | 00:00:00 | | 2003-05-13 | 621,900 | 862.50 | 879.50 | 852.00 | 875.00 | 00:00:00 | | 2003-05-14 | 783,900 | 875.50 | 890.00 | 871.00 | 881.50 | 00:00:00 | | 2003-05-15 | 331,900 | 885.00 | 888.50 | 881.00 | 887.50 | 00:00:00 | | 2003-05-16 | 583,500 | 887.00 | 905.00 | 887.00 | 894.50 | 00:00:00 | | 2003-05-19 | 307,000 | 882.50 | 890.00 | 868.00 | 870.00 | 00:00:00 | | 2003-05-20 | 915,200 | 870.50 | 920.00 | 870.50 | 880.00 | 00:00:00 | | 2003-05-21 | 719,700 | 889.00 | 889.00 | 848.00 | 867.00 | 00:00:00 | | 2003-05-22 | 568,400 | 870.00 | 873.00 | 858.00 | 870.00 | 00:00:00 | | 2003-05-23 | 219,300 | 872.00 | 878.00 | 864.50 | 869.50 | 00:00:00 | | 2003-05-26 | 0 | 869.50 | 869.50 | 869.50 | 869.50 | 00:00:00 | | 2003-05-27 | 183,300 | 867.00 | 879.50 | 851.50 | 879.50 | 00:00:00 | | 2003-05-28 | 514,200 | 879.50 | 910.50 | 868.50 | 903.00 | 00:00:00 | | 2003-05-29 | 310,200 | 890.00 | 900.00 | 879.00 | 894.00 | 00:00:00 | | 2003-05-30 | 686,500 | 882.50 | 885.50 | 874.00 | 878.50 | 00:00:00 | | 2003-06-02 | 349,300 | 885.00 | 895.00 | 878.50 | 892.50 | 00:00:00 | | 2003-06-03 | 613,100 | 881.50 | 906.00 | 875.50 | 905.00 | 00:00:00 | | 2003-06-04 | 846,600 | 886.00 | 922.50 | 885.00 | 912.00 | 00:00:00 | | 2003-06-05 | 822,000 | 905.50 | 934.00 | 905.50 | 927.00 | 00:00:00 | | 2003-06-06 | 560,700 | 925.00 | 960.00 | 920.00 | 946.00 | 00:00:00 | | 2003-06-09 | 660,300 | 946.00 | 950.00 | 910.00 | 923.00 | 00:00:00 | | 2003-06-10 | 568,600 | 923.00 | 923.50 | 909.00 | 914.00 | 00:00:00 | | 2003-06-11 | 352,100 | 908.00 | 913.50 | 890.00 | 900.00 | 00:00:00 | | 2003-06-12 | 478,300 | 902.00 | 902.00 | 891.00 | 893.00 | 00:00:00 | | 2003-06-13 | 390,900 | 895.50 | 899.50 | 887.50 | 891.00 | 00:00:00 | | 2003-06-16 | 273,900 | 893.00 | 901.00 | 891.00 | 895.00 | 00:00:00 | | 2003-06-17 | 1,195,300 | 900.00 | 914.50 | 890.00 | 910.00 | 00:00:00 | | 2003-06-18 | 748,600 | 910.00 | 934.50 | 910.00 | 929.00 | 00:00:00 | | 2003-06-19 | 1,303,900 | 921.00 | 927.00 | 911.00 | 919.50 | 00:00:00 | | 2003-06-20 | 715,300 | 916.00 | 929.00 | 907.50 | 920.00 | 00:00:00 | | 2003-06-23 | 482,600 | 920.00 | 922.50 | 906.00 | 914.00 | 00:00:00 | | 2003-06-24 | 628,500 | 905.50 | 912.50 | 890.00 | 900.00 | 00:00:00 | | 2003-06-25 | 613,400 | 900.50 | 910.00 | 892.50 | 897.50 | 00:00:00 | | 2003-06-26 | 489,400 | 895.00 | 909.00 | 886.00 | 905.00 | 00:00:00 | | 2003-06-27 | 553,400 | 907.00 | 907.00 | 889.00 | 893.00 | 00:00:00 | | 2003-06-30 | 698,000 | 893.00 | 916.00 | 879.00 | 883.00 | 00:00:00 | | 2003-07-01 | 753,100 | 881.00 | 887.00 | 820.00 | 861.00 | 00:00:00 | | 2003-07-02 | 935,300 | 862.00 | 880.00 | 858.50 | 869.50 | 00:00:00 | | 2003-07-03 | 777,700 | 875.00 | 898.50 | 874.00 | 880.50 | 00:00:00 | | 2003-07-04 | 213,600 | 879.00 | 883.00 | 868.00 | 877.00 | 00:00:00 | | 2003-07-07 | 857,400 | 890.00 | 897.00 | 875.50 | 884.50 | 00:00:00 | | 2003-07-08 | 391,800 | 882.50 | 915.00 | 882.50 | 901.00 | 00:00:00 | | 2003-07-09 | 370,800 | 894.50 | 907.50 | 888.50 | 891.50 | 00:00:00 | | 2003-07-10 | 588,800 | 892.50 | 895.00 | 873.50 | 877.00 | 00:00:00 | | 2003-07-11 | 467,700 | 876.00 | 900.00 | 876.00 | 900.00 | 00:00:00 | | 2003-07-14 | 466,200 | 899.50 | 909.00 | 882.00 | 903.00 | 00:00:00 | | 2003-07-15 | 454,900 | 881.00 | 899.00 | 881.00 | 886.00 | 00:00:00 | | 2003-07-16 | 920,900 | 891.00 | 920.00 | 878.50 | 905.00 | 00:00:00 | | 2003-07-17 | 369,800 | 910.00 | 917.00 | 884.00 | 892.00 | 00:00:00 | | 2003-07-18 | 462,100 | 900.00 | 914.00 | 895.00 | 895.00 | 00:00:00 | | 2003-07-21 | 394,100 | 890.00 | 890.00 | 870.00 | 885.00 | 00:00:00 | | 2003-07-22 | 246,200 | 892.00 | 902.00 | 886.00 | 899.00 | 00:00:00 | | 2003-07-23 | 385,700 | 894.50 | 898.00 | 872.50 | 885.00 | 00:00:00 | | 2003-07-24 | 456,800 | 899.50 | 901.50 | 888.00 | 898.50 | 00:00:00 | | 2003-07-25 | 327,200 | 898.50 | 906.00 | 873.50 | 889.50 | 00:00:00 | | 2003-07-28 | 389,200 | 910.00 | 910.00 | 886.00 | 886.00 | 00:00:00 | | 2003-07-29 | 397,200 | 890.00 | 908.00 | 889.00 | 897.00 | 00:00:00 | | 2003-07-30 | 345,000 | 887.00 | 904.00 | 882.50 | 898.00 | 00:00:00 | | 2003-07-31 | 712,100 | 906.50 | 925.00 | 901.00 | 915.50 | 00:00:00 | | 2003-08-01 | 435,000 | 916.00 | 918.00 | 893.00 | 893.00 | 00:00:00 | | 2003-08-04 | 318,300 | 899.00 | 907.50 | 896.50 | 902.00 | 00:00:00 | | 2003-08-05 | 344,900 | 902.00 | 909.00 | 868.50 | 903.00 | 00:00:00 | | 2003-08-06 | 418,700 | 903.50 | 908.50 | 895.00 | 896.50 | 00:00:00 | | 2003-08-07 | 507,300 | 893.00 | 899.00 | 886.50 | 890.00 | 00:00:00 | | 2003-08-08 | 326,200 | 892.00 | 909.00 | 890.00 | 906.00 | 00:00:00 | | 2003-08-11 | 296,900 | 892.00 | 913.00 | 892.00 | 912.50 | 00:00:00 | | 2003-08-12 | 380,000 | 904.50 | 920.00 | 895.50 | 916.00 | 00:00:00 | | 2003-08-13 | 330,000 | 919.50 | 925.00 | 915.50 | 920.00 | 00:00:00 | | 2003-08-14 | 269,400 | 923.50 | 945.00 | 910.50 | 924.00 | 00:00:00 | | 2003-08-15 | 1,001,600 | 931.50 | 985.00 | 931.50 | 955.50 | 00:00:00 | | 2003-08-18 | 653,000 | 949.00 | 969.00 | 949.00 | 969.00 | 00:00:00 | | 2003-08-19 | 485,700 | 960.00 | 970.50 | 954.50 | 961.00 | 00:00:00 | | 2003-08-20 | 598,500 | 959.50 | 965.50 | 948.00 | 956.50 | 00:00:00 | | 2003-08-21 | 231,800 | 964.00 | 971.50 | 956.50 | 969.50 | 00:00:00 | | 2003-08-22 | 200,700 | 967.00 | 972.50 | 960.00 | 966.00 | 00:00:00 | | 2003-08-25 | 0 | 966.00 | 966.00 | 966.00 | 966.00 | 00:00:00 | | 2003-08-26 | 243,100 | 972.50 | 972.50 | 957.00 | 962.00 | 00:00:00 | | 2003-08-27 | 560,500 | 961.00 | 965.50 | 948.50 | 957.00 | 00:00:00 | | 2003-08-28 | 331,600 | 955.00 | 958.50 | 945.00 | 950.00 | 00:00:00 | | 2003-08-29 | 1,082,200 | 946.00 | 988.00 | 938.00 | 981.50 | 00:00:00 | | 2003-09-01 | 1,193,100 | 982.00 | 1,027.00 | 982.00 | 1,013.00 | 00:00:00 | | 2003-09-02 | 1,082,300 | 1,020.00 | 1,027.00 | 1,003.50 | 1,017.00 | 00:00:00 | | 2003-09-03 | 974,700 | 1,016.00 | 1,054.00 | 1,014.00 | 1,026.00 | 00:00:00 | | 2003-09-04 | 608,700 | 976.00 | 1,025.00 | 976.00 | 1,005.00 | 00:00:00 | | 2003-09-05 | 379,500 | 1,027.50 | 1,028.00 | 1,004.00 | 1,021.00 | 00:00:00 | | 2003-09-08 | 461,500 | 1,016.50 | 1,021.50 | 1,008.00 | 1,020.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
