JM AB (0MI3) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. JM AB

Date Open High Low Close* Volume
01/07/2022 16,925.00p 17,690.00p 16,700.00p 17,560.00p 62013
30/06/2022 17,650.00p 17,650.00p 16,780.00p 16,870.00p 70543
29/06/2022 18,155.00p 18,240.00p 17,690.00p 17,895.00p 47940
28/06/2022 18,510.00p 18,570.00p 18,289.25p 18,430.00p 51378
27/06/2022 18,375.00p 18,800.00p 18,230.00p 18,425.00p 34665
24/06/2022 18,340.00p 18,010.00p 18,010.00p 18,010.00p 0
23/06/2022 18,340.00p 18,530.00p 17,860.00p 18,010.00p 32443
22/06/2022 18,515.00p 18,620.00p 17,910.00p 18,515.00p 42257
21/06/2022 19,265.00p 19,410.00p 18,709.23p 18,940.00p 29574
20/06/2022 19,325.00p 19,520.00p 19,080.00p 19,080.00p 33286
17/06/2022 19,115.00p 19,460.00p 18,990.00p 19,080.00p 30918
16/06/2022 20,070.00p 20,070.00p 18,830.00p 18,925.00p 65761
15/06/2022 19,795.00p 20,120.00p 19,640.00p 19,985.00p 52861
14/06/2022 19,070.00p 19,890.00p 18,760.00p 19,705.00p 91935
13/06/2022 19,180.00p 19,180.00p 18,610.00p 18,800.00p 65607
10/06/2022 19,840.00p 19,880.00p 19,240.00p 19,405.00p 57310
09/06/2022 20,720.00p 20,720.00p 19,750.00p 19,880.00p 120830
08/06/2022 20,820.00p 20,900.00p 20,620.00p 20,770.00p 20084
07/06/2022 20,980.00p 21,280.00p 20,460.00p 20,770.00p 57986
06/06/2022 21,640.00p 20,980.00p 20,980.00p 20,980.00p 0
01/06/2022 21,640.00p 21,640.00p 20,960.00p 20,980.00p 31924
31/05/2022 21,830.00p 21,830.00p 16,000.00p 21,790.00p 38653
27/05/2022 21,320.00p 22,040.00p 21,200.00p 21,890.00p 46158
26/05/2022 21,070.00p 20,860.00p 20,860.00p 20,860.00p 0
25/05/2022 21,070.00p 21,440.00p 20,820.00p 20,860.00p 24877
24/05/2022 20,335.00p 21,080.00p 20,280.00p 20,860.00p 67714
23/05/2022 21,050.00p 21,160.00p 20,380.00p 20,570.00p 58634
20/05/2022 20,620.00p 21,260.00p 20,620.00p 20,750.00p 27969
19/05/2022 20,560.00p 20,700.00p 19,950.00p 20,700.00p 56277
18/05/2022 21,660.00p 21,740.00p 21,070.00p 21,070.00p 28813
17/05/2022 21,530.00p 21,940.00p 21,360.00p 21,390.00p 105989
16/05/2022 21,070.00p 21,600.00p 20,920.00p 21,270.00p 44849
13/05/2022 20,840.00p 21,240.00p 20,840.00p 21,070.00p 40983
12/05/2022 20,455.00p 20,890.00p 19,690.00p 20,890.00p 13973
11/05/2022 20,345.00p 20,860.00p 20,300.00p 20,800.00p 33964
10/05/2022 20,055.00p 20,540.00p 20,055.00p 20,315.00p 36415
09/05/2022 20,230.00p 20,230.00p 19,470.00p 19,925.00p 89346
06/05/2022 20,770.00p 20,770.00p 20,100.00p 20,275.00p 57677
05/05/2022 21,280.00p 21,540.00p 20,720.00p 20,720.00p 32202
04/05/2022 21,460.00p 21,500.00p 20,760.00p 20,760.00p 29987
03/05/2022 22,060.00p 22,400.00p 21,250.00p 21,250.00p 44593
29/04/2022 23,000.00p 23,440.00p 22,180.00p 22,800.00p 59947
28/04/2022 22,340.00p 23,200.00p 22,280.00p 22,890.00p 70255
27/04/2022 22,820.00p 22,820.00p 22,300.00p 22,480.00p 37794
26/04/2022 23,650.00p 23,650.00p 22,480.00p 22,670.00p 59618
25/04/2022 23,980.00p 23,980.00p 23,320.00p 23,650.00p 11559
22/04/2022 24,610.00p 24,610.00p 24,160.00p 24,370.00p 39090
21/04/2022 24,600.00p 25,100.00p 24,580.00p 24,870.00p 45473
20/04/2022 25,280.00p 25,280.00p 24,300.00p 24,770.00p 61302
19/04/2022 25,960.00p 25,960.00p 25,020.00p 25,310.00p 16854
14/04/2022 25,890.00p 25,890.00p 25,600.00p 25,760.00p 24223
13/04/2022 26,140.00p 26,140.00p 25,560.00p 25,760.00p 36647
12/04/2022 26,270.00p 26,270.00p 25,900.00p 26,050.00p 542438
11/04/2022 27,040.00p 27,040.00p 26,280.00p 26,390.00p 779485
08/04/2022 27,620.00p 27,620.00p 26,860.00p 26,930.00p 33368
07/04/2022 27,120.00p 27,340.00p 26,980.00p 27,280.00p 35759
06/04/2022 27,790.00p 27,790.00p 26,540.00p 26,810.00p 38845
05/04/2022 28,850.00p 28,850.00p 27,740.00p 27,750.00p 454857
04/04/2022 28,650.00p 28,960.00p 28,360.00p 28,580.00p 18484
01/04/2022 28,770.00p 28,880.00p 28,060.00p 28,450.00p 49327
31/03/2022 29,960.00p 30,090.00p 29,660.00p 29,895.00p 25185
30/03/2022 30,255.00p 30,255.00p 29,300.00p 29,470.00p 39861
29/03/2022 29,405.00p 30,090.00p 29,360.00p 30,075.00p 524874
28/03/2022 29,210.00p 29,210.00p 28,840.00p 28,950.00p 45937
25/03/2022 28,990.00p 29,300.00p 28,700.00p 28,885.00p 29933
24/03/2022 29,845.00p 29,845.00p 28,830.00p 29,050.00p 23159
23/03/2022 30,950.00p 30,950.00p 29,620.00p 29,780.00p 25619
22/03/2022 30,950.00p 30,950.00p 30,550.00p 30,735.00p 34228
21/03/2022 31,325.00p 31,339.24p 30,750.00p 31,050.00p 30175
18/03/2022 30,850.00p 31,040.00p 30,500.00p 31,040.00p 28741
17/03/2022 30,900.00p 30,900.00p 30,400.00p 30,720.00p 20545
16/03/2022 30,045.00p 30,590.00p 29,760.00p 30,570.00p 41071
15/03/2022 30,060.00p 30,060.00p 28,950.00p 29,025.00p 51728
14/03/2022 29,870.00p 31,280.00p 29,820.00p 30,515.00p 119880
11/03/2022 28,005.00p 28,900.00p 28,005.00p 28,595.00p 28796
10/03/2022 28,000.00p 28,190.00p 27,410.00p 27,590.00p 23578
09/03/2022 27,805.00p 28,040.00p 27,490.00p 27,660.00p 43923
08/03/2022 26,730.00p 27,870.00p 26,680.00p 26,845.00p 27358
07/03/2022 26,325.00p 27,480.00p 26,110.00p 26,945.00p 26556
04/03/2022 27,570.00p 27,940.00p 27,220.00p 27,355.00p 29919
03/03/2022 28,420.00p 28,660.00p 27,940.00p 27,940.00p 26693
02/03/2022 28,130.00p 28,530.00p 27,880.00p 28,530.00p 29685
01/03/2022 29,455.00p 29,455.00p 28,420.00p 28,450.00p 26525
28/02/2022 28,410.00p 29,550.00p 28,390.00p 29,450.00p 8724
25/02/2022 29,160.00p 29,560.00p 28,570.00p 29,215.00p 18273
24/02/2022 28,620.00p 29,580.00p 28,130.00p 28,430.00p 42668
23/02/2022 31,600.00p 31,600.00p 29,820.00p 29,895.00p 11089
22/02/2022 30,060.00p 31,410.00p 30,060.00p 31,125.00p 40465
21/02/2022 31,740.00p 31,740.00p 30,340.00p 30,770.00p 53322
18/02/2022 32,355.00p 32,430.00p 31,550.00p 31,745.00p 29344
17/02/2022 33,380.00p 33,380.00p 32,330.00p 32,450.00p 23498
16/02/2022 33,190.00p 33,320.00p 32,730.00p 32,835.00p 19344
15/02/2022 32,475.00p 33,000.00p 32,180.00p 32,975.00p 2376
14/02/2022 33,645.00p 33,670.00p 32,080.00p 32,385.00p 47153
11/02/2022 34,365.00p 34,390.00p 33,900.00p 34,265.00p 30642
10/02/2022 34,700.00p 34,700.00p 34,250.00p 34,290.00p 27118
09/02/2022 34,330.00p 34,660.00p 34,230.00p 34,355.00p 10952
08/02/2022 34,135.00p 34,410.00p 33,760.00p 33,925.00p 16491
07/02/2022 34,150.00p 34,280.00p 33,760.00p 34,045.00p 23781
04/02/2022 34,145.00p 34,390.00p 33,730.00p 34,240.00p 24687
03/02/2022 35,500.00p 35,500.00p 33,990.00p 34,185.00p 59876
02/02/2022 35,300.00p 35,815.00p 35,078.33p 35,815.00p 91849
01/02/2022 35,235.00p 35,660.00p 35,150.00p 35,190.00p 13652
31/01/2022 34,790.00p 35,200.00p 34,433.44p 34,820.00p 8723
28/01/2022 34,005.00p 34,365.00p 33,790.00p 34,365.00p 4054
27/01/2022 34,050.00p 34,380.00p 33,900.00p 34,075.00p 4434
26/01/2022 34,320.00p 34,630.00p 34,130.00p 34,255.00p 5659
25/01/2022 34,690.00p 34,690.00p 33,780.00p 34,190.00p 11527
24/01/2022 35,855.00p 36,060.00p 34,323.43p 34,825.00p 11742
21/01/2022 36,210.00p 36,400.00p 35,770.00p 35,955.00p 5695
20/01/2022 36,450.00p 36,820.00p 36,020.00p 36,450.00p 3604
19/01/2022 35,865.00p 36,730.00p 35,865.00p 36,165.00p 6031
18/01/2022 37,270.00p 37,270.00p 35,860.00p 36,145.00p 6689
17/01/2022 37,660.00p 37,660.00p 36,600.00p 36,980.00p 23673
14/01/2022 38,175.00p 38,175.00p 37,630.00p 37,760.00p 3666
13/01/2022 37,920.00p 38,890.00p 37,920.00p 38,350.00p 7983
12/01/2022 38,550.00p 38,590.00p 37,770.00p 38,220.00p 3103
10/01/2022 40,710.00p 40,710.00p 38,990.00p 39,265.00p 8708
07/01/2022 41,795.00p 41,795.00p 40,525.00p 40,525.00p 6253
06/01/2022 41,655.00p 41,625.00p 41,625.00p 41,625.00p 0
05/01/2022 41,655.00p 41,900.00p 41,570.00p 41,625.00p 66459
04/01/2022 41,155.00p 42,110.00p 41,155.00p 41,625.00p 3873
31/12/2021 41,410.00p 41,145.00p 41,145.00p 41,145.00p 0
30/12/2021 41,410.00p 41,500.00p 40,920.00p 41,145.00p 2710
29/12/2021 41,185.00p 41,410.00p 41,110.00p 41,185.00p 6643
24/12/2021 39,945.00p 40,535.00p 40,535.00p 40,535.00p 0
23/12/2021 39,945.00p 40,600.00p 39,930.00p 40,535.00p 2704
22/12/2021 39,855.00p 39,880.00p 39,290.00p 39,580.00p 3315
21/12/2021 39,245.00p 39,980.00p 39,245.00p 39,785.00p 6582
20/12/2021 38,755.00p 39,280.00p 38,755.00p 38,855.00p 1114
17/12/2021 38,970.00p 39,730.00p 38,840.00p 39,720.00p 13470
16/12/2021 39,690.00p 39,690.00p 38,930.00p 39,060.00p 2665
15/12/2021 38,735.00p 39,190.00p 38,620.00p 39,095.00p 5025
14/12/2021 39,905.00p 40,460.00p 39,040.00p 39,040.00p 3064
13/12/2021 40,700.00p 41,030.00p 39,900.00p 40,265.00p 5106
10/12/2021 40,580.00p 41,070.00p 40,580.00p 40,745.00p 4276
09/12/2021 40,710.00p 41,165.00p 40,710.00p 41,165.00p 3056
08/12/2021 41,230.00p 41,420.00p 40,650.00p 40,830.00p 12674
07/12/2021 40,890.00p 41,310.00p 40,770.00p 41,065.00p 3416
06/12/2021 40,635.00p 41,220.00p 40,635.00p 41,090.00p 7608
03/12/2021 41,595.00p 41,660.00p 40,570.00p 40,745.00p 3793
02/12/2021 40,605.00p 41,500.00p 40,605.00p 41,075.00p 11212
01/12/2021 40,425.00p 41,440.00p 40,330.00p 41,270.00p 5178
30/11/2021 40,025.00p 41,340.00p 40,025.00p 40,640.00p 19778
29/11/2021 40,460.00p 40,990.00p 40,450.00p 40,680.00p 3045
26/11/2021 40,455.00p 40,680.00p 39,700.00p 40,405.00p 6403
25/11/2021 40,730.00p 41,370.00p 40,470.00p 41,305.00p 6199
24/11/2021 40,890.00p 41,440.00p 40,080.00p 40,440.00p 30007
23/11/2021 41,105.00p 41,790.00p 40,720.00p 41,085.00p 5344
22/11/2021 40,950.00p 41,930.00p 40,950.00p 41,590.00p 7064
19/11/2021 40,230.00p 41,220.00p 40,200.00p 41,045.00p 4060
18/11/2021 39,870.00p 40,490.00p 39,870.00p 40,190.00p 3991
17/11/2021 38,650.00p 39,930.00p 38,650.00p 39,520.00p 4323
16/11/2021 38,550.00p 38,840.00p 38,530.00p 38,840.00p 1656
15/11/2021 37,655.00p 38,700.00p 37,630.00p 38,435.00p 2530
12/11/2021 37,275.00p 37,840.00p 37,275.00p 37,840.00p 944
11/11/2021 36,530.00p 37,370.00p 36,420.00p 37,290.00p 1967
10/11/2021 36,885.00p 37,200.00p 36,590.00p 36,720.00p 2166
09/11/2021 37,250.00p 37,470.00p 37,100.00p 37,125.00p 5526
08/11/2021 36,420.00p 37,250.00p 36,420.00p 37,175.00p 11123
05/11/2021 36,455.00p 36,990.00p 36,400.00p 36,400.00p 3973
04/11/2021 36,355.00p 36,830.00p 36,350.00p 36,400.00p 4885
03/11/2021 35,875.00p 36,303.50p 35,875.00p 36,170.00p 7779
02/11/2021 35,375.00p 36,270.00p 35,110.00p 36,215.00p 7440
01/11/2021 34,785.00p 35,280.00p 34,785.00p 35,060.00p 2393
29/10/2021 34,575.00p 35,450.00p 34,575.00p 34,900.00p 12158
28/10/2021 34,405.00p 36,410.00p 34,070.00p 36,330.00p 10329
27/10/2021 35,890.00p 36,600.00p 35,890.00p 36,095.00p 6326
26/10/2021 35,690.00p 36,260.00p 35,690.00p 36,035.00p 11632
25/10/2021 35,620.00p 35,990.00p 35,400.00p 35,950.00p 7786
22/10/2021 35,360.00p 35,620.00p 35,200.00p 35,600.00p 3758
21/10/2021 35,540.00p 35,930.00p 35,370.00p 35,550.00p 5097
20/10/2021 34,940.00p 35,610.00p 34,750.00p 35,580.00p 9322
19/10/2021 34,780.00p 35,040.00p 34,710.00p 34,795.00p 5942
18/10/2021 34,305.00p 34,750.00p 34,140.00p 34,515.00p 7202
15/10/2021 33,750.00p 34,140.00p 33,590.00p 34,025.00p 4761
14/10/2021 33,830.00p 34,050.00p 33,210.00p 33,445.00p 15025
13/10/2021 32,705.00p 33,800.00p 32,705.00p 33,755.00p 12404
12/10/2021 31,310.00p 32,810.00p 31,300.00p 32,490.00p 27934
11/10/2021 32,325.00p 32,325.00p 31,290.00p 31,850.00p 8355
08/10/2021 32,975.00p 33,070.00p 32,390.00p 32,625.00p 2982
07/10/2021 32,335.00p 33,080.00p 32,080.00p 33,030.00p 7093
06/10/2021 32,305.00p 32,550.00p 31,550.00p 32,075.00p 8740
05/10/2021 32,140.00p 32,340.00p 31,830.00p 32,150.00p 4063
04/10/2021 32,065.00p 32,250.00p 31,810.00p 32,085.00p 11449
01/10/2021 30,445.00p 32,080.00p 30,445.00p 31,805.00p 8920
30/09/2021 30,285.00p 31,080.00p 30,130.00p 30,880.00p 10178
29/09/2021 30,535.00p 30,630.00p 30,100.00p 30,275.00p 3818
28/09/2021 31,575.00p 31,575.00p 30,280.00p 30,695.00p 7892
27/09/2021 31,330.00p 31,700.00p 31,330.00p 31,390.00p 4891
24/09/2021 31,880.00p 31,880.00p 31,020.00p 31,255.00p 12170
23/09/2021 31,430.00p 31,870.00p 31,430.00p 31,550.00p 2231
22/09/2021 30,965.00p 31,520.00p 30,930.00p 31,025.00p 5811
21/09/2021 30,665.00p 30,990.00p 30,450.00p 30,785.00p 4973
20/09/2021 31,270.00p 31,270.00p 30,580.00p 30,700.00p 10658
17/09/2021 31,710.00p 31,900.00p 31,518.87p 31,620.00p 9373
16/09/2021 31,660.00p 31,810.00p 31,575.00p 31,575.00p 1685
15/09/2021 32,005.00p 32,005.00p 31,560.00p 31,775.00p 5839
14/09/2021 32,435.00p 32,460.00p 31,940.00p 32,285.00p 8786
13/09/2021 32,275.00p 32,610.00p 32,140.00p 32,520.00p 7934

*Close Price adjusted for both dividends and splits