|
 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 | | 2003-09-08 | 461,500 | 1,016.50 | 1,021.50 | 1,008.00 | 1,020.00 | 00:00:00 | | 2003-09-09 | 420,700 | 1,016.00 | 1,016.00 | 1,000.00 | 1,002.50 | 00:00:00 | | 2003-09-10 | 436,100 | 1,006.50 | 1,010.00 | 976.00 | 990.00 | 00:00:00 | | 2003-09-11 | 179,300 | 972.50 | 1,003.00 | 972.50 | 987.00 | 00:00:00 | | 2003-09-12 | 406,500 | 1,002.00 | 1,002.00 | 950.00 | 988.50 | 00:00:00 | | 2003-09-15 | 211,700 | 988.00 | 998.00 | 986.00 | 994.00 | 00:00:00 | | 2003-09-16 | 202,400 | 990.50 | 1,001.00 | 990.00 | 1,000.00 | 00:00:00 | | 2003-09-17 | 180,000 | 998.00 | 1,000.00 | 991.50 | 996.50 | 00:00:00 | | 2003-09-18 | 242,200 | 965.00 | 996.00 | 965.00 | 995.00 | 00:00:00 | | 2003-09-19 | 669,800 | 985.50 | 990.50 | 970.50 | 981.50 | 00:00:00 | | 2003-09-22 | 942,500 | 980.00 | 985.00 | 947.00 | 959.00 | 00:00:00 | | 2003-09-23 | 668,200 | 955.00 | 949.00 | 934.00 | 948.00 | 00:00:00 | | 2003-09-24 | 1,306,600 | 942.00 | 979.00 | 938.00 | 964.00 | 00:00:00 | | 2003-09-25 | 591,100 | 954.00 | 966.00 | 940.00 | 944.00 | 00:00:00 | | 2003-09-26 | 680,800 | 944.00 | 941.00 | 920.00 | 941.00 | 00:00:00 | | 2003-09-29 | 792,300 | 952.00 | 957.00 | 906.00 | 906.00 | 00:00:00 | | 2003-09-30 | 1,189,800 | 925.00 | 925.00 | 912.00 | 914.00 | 00:00:00 | | 2003-10-01 | 691,900 | 918.00 | 932.00 | 911.00 | 921.00 | 00:00:00 | | 2003-10-02 | 1,017,200 | 920.00 | 939.00 | 920.00 | 935.00 | 00:00:00 | | 2003-10-03 | 673,000 | 928.00 | 972.00 | 928.00 | 966.00 | 00:00:00 | | 2003-10-06 | 539,700 | 968.00 | 979.00 | 945.00 | 960.00 | 00:00:00 | | 2003-10-07 | 503,900 | 948.00 | 973.00 | 936.00 | 959.00 | 00:00:00 | | 2003-10-08 | 608,100 | 961.00 | 973.00 | 951.00 | 961.00 | 00:00:00 | | 2003-10-09 | 567,200 | 960.00 | 982.00 | 956.00 | 978.00 | 00:00:00 | | 2003-10-10 | 474,100 | 972.00 | 990.00 | 969.00 | 980.00 | 00:00:00 | | 2003-10-13 | 463,500 | 980.00 | 1,011.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2003-10-14 | 719,200 | 1,014.00 | 1,029.00 | 994.00 | 995.00 | 00:00:00 | | 2003-10-15 | 630,000 | 993.00 | 1,028.00 | 993.00 | 1,019.00 | 00:00:00 | | 2003-10-16 | 636,000 | 1,005.00 | 1,024.00 | 1,005.00 | 1,010.00 | 00:00:00 | | 2003-10-17 | 283,000 | 1,010.00 | 1,010.00 | 993.00 | 1,010.00 | 00:00:00 | | 2003-10-20 | 498,800 | 1,000.00 | 1,017.00 | 991.00 | 1,006.00 | 00:00:00 | | 2003-10-21 | 282,400 | 1,000.00 | 1,013.00 | 1,000.00 | 1,012.00 | 00:00:00 | | 2003-10-22 | 695,000 | 1,007.00 | 1,013.00 | 973.00 | 982.00 | 00:00:00 | | 2003-10-23 | 590,000 | 965.00 | 980.00 | 964.00 | 978.00 | 00:00:00 | | 2003-10-24 | 240,200 | 969.00 | 979.00 | 962.00 | 970.00 | 00:00:00 | | 2003-10-27 | 463,200 | 986.00 | 986.00 | 948.00 | 969.00 | 00:00:00 | | 2003-10-28 | 279,300 | 976.00 | 985.00 | 966.00 | 974.00 | 00:00:00 | | 2003-10-29 | 354,400 | 975.00 | 979.00 | 962.00 | 972.00 | 00:00:00 | | 2003-10-30 | 443,900 | 966.00 | 1,007.00 | 963.00 | 999.00 | 00:00:00 | | 2003-10-31 | 838,300 | 981.00 | 996.00 | 968.00 | 982.00 | 00:00:00 | | 2003-11-03 | 558,300 | 987.00 | 997.00 | 985.00 | 990.00 | 00:00:00 | | 2003-11-04 | 538,200 | 989.00 | 1,005.00 | 988.00 | 999.00 | 00:00:00 | | 2003-11-05 | 494,900 | 998.00 | 1,014.00 | 991.00 | 994.00 | 00:00:00 | | 2003-11-06 | 320,700 | 1,005.00 | 1,005.00 | 985.00 | 1,001.00 | 00:00:00 | | 2003-11-07 | 375,800 | 1,009.00 | 1,010.00 | 995.00 | 1,004.00 | 00:00:00 | | 2003-11-10 | 550,200 | 1,008.00 | 1,026.00 | 1,008.00 | 1,020.00 | 00:00:00 | | 2003-11-11 | 293,700 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.00 | 00:00:00 | | 2003-11-12 | 387,700 | 1,001.00 | 1,029.00 | 1,001.00 | 1,020.00 | 00:00:00 | | 2003-11-13 | 550,700 | 1,021.00 | 1,036.00 | 1,014.00 | 1,027.00 | 00:00:00 | | 2003-11-14 | 373,900 | 1,025.00 | 1,039.00 | 1,025.00 | 1,033.00 | 00:00:00 | | 2003-11-17 | 504,900 | 1,048.00 | 1,048.00 | 1,020.00 | 1,033.00 | 00:00:00 | | 2003-11-18 | 563,500 | 1,039.00 | 1,045.00 | 1,025.00 | 1,032.00 | 00:00:00 | | 2003-11-19 | 525,600 | 1,033.00 | 1,036.00 | 1,015.00 | 1,028.00 | 00:00:00 | | 2003-11-20 | 461,000 | 1,040.00 | 1,041.00 | 1,016.00 | 1,036.00 | 00:00:00 | | 2003-11-21 | 300,000 | 1,021.00 | 1,032.00 | 1,013.00 | 1,020.00 | 00:00:00 | | 2003-11-24 | 354,900 | 1,020.00 | 1,038.00 | 1,018.00 | 1,034.00 | 00:00:00 | | 2003-11-25 | 169,100 | 1,030.00 | 1,045.00 | 1,029.00 | 1,042.00 | 00:00:00 | | 2003-11-26 | 610,200 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 00:00:00 | | 2003-11-27 | 1,000,800 | 1,058.73 | 1,060.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2003-11-28 | 1,015,200 | 1,025.00 | 1,030.00 | 990.00 | 1,009.00 | 00:00:00 | | 2003-12-01 | 1,329,500 | 1,007.00 | 1,030.00 | 1,002.00 | 1,025.00 | 00:00:00 | | 2003-12-02 | 619,900 | 1,015.00 | 1,031.00 | 1,013.00 | 1,019.00 | 00:00:00 | | 2003-12-03 | 678,300 | 1,001.00 | 1,018.00 | 1,000.00 | 1,013.00 | 00:00:00 | | 2003-12-04 | 610,700 | 1,017.00 | 1,028.00 | 1,005.00 | 1,024.00 | 00:00:00 | | 2003-12-05 | 499,600 | 1,027.00 | 1,027.00 | 997.00 | 1,007.00 | 00:00:00 | | 2003-12-08 | 285,000 | 1,019.00 | 1,021.00 | 1,007.00 | 1,015.00 | 00:00:00 | | 2003-12-09 | 678,200 | 1,009.00 | 1,011.00 | 986.00 | 989.00 | 00:00:00 | | 2003-12-10 | 398,500 | 992.00 | 998.00 | 975.00 | 981.00 | 00:00:00 | | 2003-12-11 | 598,100 | 976.00 | 982.00 | 958.00 | 964.00 | 00:00:00 | | 2003-12-12 | 314,000 | 985.00 | 985.00 | 962.00 | 970.00 | 00:00:00 | | 2003-12-15 | 431,600 | 976.00 | 994.00 | 952.00 | 959.00 | 00:00:00 | | 2003-12-16 | 366,500 | 970.00 | 971.00 | 940.00 | 949.00 | 00:00:00 | | 2003-12-17 | 709,800 | 949.00 | 964.00 | 943.00 | 949.00 | 00:00:00 | | 2003-12-18 | 909,600 | 950.00 | 959.00 | 940.00 | 949.00 | 00:00:00 | | 2003-12-19 | 709,000 | 963.00 | 975.00 | 945.00 | 963.00 | 00:00:00 | | 2003-12-22 | 342,100 | 959.00 | 966.00 | 952.00 | 960.00 | 00:00:00 | | 2003-12-23 | 226,300 | 962.00 | 966.50 | 946.00 | 956.00 | 00:00:00 | | 2003-12-24 | 105,200 | 958.00 | 974.50 | 957.00 | 970.00 | 00:00:00 | | 2003-12-25 | 0 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2003-12-26 | 0 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2003-12-29 | 313,800 | 969.00 | 978.50 | 966.00 | 970.00 | 00:00:00 | | 2003-12-30 | 225,600 | 974.50 | 989.00 | 970.00 | 979.00 | 00:00:00 | | 2003-12-31 | 85,700 | 969.00 | 990.50 | 969.00 | 981.00 | 00:00:00 | | 2004-01-01 | 0 | 981.00 | 981.00 | 981.00 | 981.00 | 00:00:00 | | 2004-01-02 | 268,200 | 1,019.00 | 968.00 | 966.50 | 968.00 | 00:00:00 | | 2004-01-05 | 906,300 | 972.50 | 972.50 | 935.50 | 950.00 | 00:00:00 | | 2004-01-06 | 714,000 | 960.00 | 960.00 | 950.50 | 954.50 | 00:00:00 | | 2004-01-07 | 577,400 | 958.50 | 961.00 | 931.00 | 935.00 | 00:00:00 | | 2004-01-08 | 849,900 | 937.50 | 965.00 | 937.00 | 960.00 | 00:00:00 | | 2004-01-09 | 727,900 | 953.50 | 970.00 | 950.00 | 955.00 | 00:00:00 | | 2004-01-12 | 621,800 | 952.00 | 959.50 | 950.00 | 952.00 | 00:00:00 | | 2004-01-13 | 784,400 | 959.50 | 960.00 | 950.50 | 952.00 | 00:00:00 | | 2004-01-14 | 478,500 | 956.00 | 959.50 | 952.50 | 956.00 | 00:00:00 | | 2004-01-15 | 1,076,500 | 960.75 | 962.00 | 950.50 | 955.00 | 00:00:00 | | 2004-01-16 | 687,400 | 958.00 | 962.00 | 950.50 | 960.00 | 00:00:00 | | 2004-01-19 | 267,500 | 961.50 | 973.50 | 956.50 | 966.50 | 00:00:00 | | 2004-01-20 | 285,400 | 960.00 | 956.50 | 955.00 | 956.00 | 00:00:00 | | 2004-01-21 | 705,700 | 956.00 | 964.50 | 946.50 | 947.00 | 00:00:00 | | 2004-01-22 | 781,200 | 952.00 | 952.00 | 938.00 | 940.00 | 00:00:00 | | 2004-01-23 | 1,049,400 | 931.00 | 945.00 | 928.00 | 933.00 | 00:00:00 | | 2004-01-26 | 742,100 | 950.00 | 950.00 | 930.50 | 940.00 | 00:00:00 | | 2004-01-27 | 1,106,300 | 943.50 | 945.00 | 938.00 | 942.50 | 00:00:00 | | 2004-01-28 | 917,500 | 950.00 | 952.00 | 935.00 | 945.50 | 00:00:00 | | 2004-01-29 | 360,100 | 933.00 | 936.00 | 930.00 | 931.50 | 00:00:00 | | 2004-01-30 | 1,321,600 | 927.71 | 932.50 | 925.00 | 925.00 | 00:00:00 | | 2004-02-02 | 920,400 | 931.50 | 934.00 | 913.00 | 920.00 | 00:00:00 | | 2004-02-03 | 737,800 | 914.00 | 933.00 | 912.50 | 917.50 | 00:00:00 | | 2004-02-04 | 1,170,900 | 902.50 | 924.00 | 902.50 | 919.50 | 00:00:00 | | 2004-02-05 | 781,700 | 913.00 | 925.00 | 913.00 | 920.00 | 00:00:00 | | 2004-02-06 | 1,033,100 | 938.50 | 938.50 | 917.00 | 921.00 | 00:00:00 | | 2004-02-09 | 362,000 | 923.00 | 923.00 | 911.50 | 916.00 | 00:00:00 | | 2004-02-10 | 755,500 | 916.00 | 925.00 | 912.50 | 923.00 | 00:00:00 | | 2004-02-11 | 290,000 | 923.50 | 923.50 | 916.00 | 919.00 | 00:00:00 | | 2004-02-12 | 489,500 | 924.50 | 925.00 | 913.00 | 925.00 | 00:00:00 | | 2004-02-13 | 948,400 | 929.50 | 931.00 | 923.00 | 930.00 | 00:00:00 | | 2004-02-16 | 562,200 | 938.00 | 938.00 | 925.00 | 934.00 | 00:00:00 | | 2004-02-17 | 799,500 | 932.00 | 938.00 | 930.00 | 935.00 | 00:00:00 | | 2004-02-18 | 1,056,400 | 930.50 | 947.00 | 927.50 | 940.00 | 00:00:00 | | 2004-02-19 | 414,000 | 938.50 | 950.00 | 938.50 | 947.50 | 00:00:00 | | 2004-02-20 | 693,200 | 948.00 | 955.00 | 937.00 | 946.00 | 00:00:00 | | 2004-02-23 | 536,400 | 954.00 | 954.50 | 937.50 | 941.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
