JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
08/05/2015 23,962.50p 24,075.00p 23,863.05p 23,900.00p 4983
07/05/2015 23,575.00p 23,850.00p 23,370.00p 23,900.00p 9374
06/05/2015 23,800.00p 23,800.00p 23,750.00p 23,900.00p 489
05/05/2015 24,537.50p 24,537.50p 23,525.00p 23,900.00p 25
01/05/2015 24,825.00p 24,850.00p 24,725.00p 23,900.00p 0
30/04/2015 24,487.50p 24,865.00p 24,487.50p 23,900.00p 15963
29/04/2015 25,887.50p 26,162.50p 24,325.00p 23,900.00p 0
28/04/2015 25,975.00p 25,975.00p 25,704.88p 23,900.00p 4395
27/04/2015 25,575.00p 26,250.00p 25,575.00p 23,900.00p 0
24/04/2015 25,425.00p 25,895.00p 25,345.00p 23,900.00p 10797
23/04/2015 26,025.00p 26,170.00p 25,400.00p 23,900.00p 2921
22/04/2015 26,350.00p 26,412.50p 26,300.00p 23,900.00p 496
21/04/2015 30,275.00p 30,393.92p 26,860.00p 23,900.00p 21504
20/04/2015 29,850.00p 30,187.50p 28,825.00p 23,900.00p 0
17/04/2015 30,412.50p 30,412.50p 29,950.00p 23,900.00p 2656
16/04/2015 30,575.00p 30,770.00p 30,425.00p 23,900.00p 687
15/04/2015 30,925.00p 30,925.00p 30,870.21p 23,900.00p 3953
14/04/2015 31,362.50p 31,362.50p 30,800.00p 23,900.00p 1545
13/04/2015 31,300.00p 31,312.50p 31,012.50p 23,900.00p 1153
10/04/2015 30,750.00p 31,037.50p 30,612.50p 23,900.00p 3753
09/04/2015 30,462.50p 30,787.50p 30,400.00p 23,900.00p 334
08/04/2015 29,662.50p 29,910.00p 29,625.00p 23,900.00p 1037
07/04/2015 29,737.50p 29,825.00p 29,150.00p 23,900.00p 0
02/04/2015 29,025.00p 29,325.00p 28,837.50p 23,900.00p 0
01/04/2015 28,412.50p 28,910.00p 28,412.50p 23,900.00p 41
31/03/2015 28,750.00p 28,785.75p 28,655.50p 23,900.00p 6
30/03/2015 28,300.00p 28,575.00p 28,100.00p 23,900.00p 0
27/03/2015 28,187.50p 28,450.00p 27,887.50p 23,900.00p 0
26/03/2015 28,062.50p 28,170.00p 28,062.50p 23,900.00p 117
25/03/2015 28,800.00p 29,250.00p 28,162.50p 23,900.00p 0
24/03/2015 28,062.50p 28,987.50p 27,895.57p 23,900.00p 4631
23/03/2015 27,850.00p 27,850.00p 27,525.00p 23,900.00p 6281
20/03/2015 28,437.50p 28,812.50p 28,050.00p 23,900.00p 0
19/03/2015 29,337.50p 29,462.50p 27,875.00p 23,900.00p 0
18/03/2015 28,737.50p 29,050.00p 28,579.26p 23,900.00p 212
17/03/2015 29,150.00p 29,150.00p 28,450.00p 23,900.00p 20
16/03/2015 28,850.00p 29,132.60p 28,850.00p 23,900.00p 2045
13/03/2015 28,275.00p 28,500.00p 28,250.88p 23,900.00p 3177
12/03/2015 28,362.50p 28,362.50p 28,065.59p 23,900.00p 1909
11/03/2015 27,662.50p 28,250.00p 27,662.50p 23,900.00p 3310
10/03/2015 28,400.00p 28,400.00p 27,487.50p 23,900.00p 230
09/03/2015 27,850.00p 28,350.00p 27,850.00p 23,900.00p 180
06/03/2015 29,200.00p 29,550.00p 28,212.50p 23,900.00p 0
05/03/2015 29,050.00p 29,362.50p 28,600.00p 23,900.00p 0
04/03/2015 28,537.50p 28,750.00p 28,245.65p 23,900.00p 6284
03/03/2015 29,450.00p 29,553.87p 28,662.50p 23,900.00p 5925
02/03/2015 29,925.00p 29,925.00p 29,512.50p 23,900.00p 932
27/02/2015 29,775.00p 30,075.00p 29,212.50p 23,900.00p 0
26/02/2015 29,900.00p 29,900.00p 29,750.00p 23,900.00p 13
25/02/2015 29,962.50p 30,400.00p 29,675.00p 23,900.00p 0
24/02/2015 29,587.50p 29,987.50p 29,375.89p 23,900.00p 996
23/02/2015 29,787.50p 29,899.29p 29,645.89p 23,900.00p 6236
20/02/2015 29,412.50p 29,468.30p 29,387.50p 23,900.00p 739
19/02/2015 29,400.00p 30,137.50p 29,125.00p 23,900.00p 0
18/02/2015 29,487.50p 29,700.00p 29,287.50p 23,900.00p 0
17/02/2015 29,925.00p 29,925.00p 29,325.75p 23,900.00p 912
16/02/2015 29,850.00p 30,300.00p 29,600.00p 23,900.00p 0
13/02/2015 29,962.50p 29,990.00p 29,781.25p 23,900.00p 140
12/02/2015 28,312.50p 29,437.50p 28,312.50p 23,900.00p 188
11/02/2015 28,650.00p 28,650.00p 27,205.42p 23,900.00p 719
10/02/2015 27,800.00p 28,362.50p 27,787.50p 23,900.00p 0
09/02/2015 28,050.00p 28,104.36p 27,800.00p 23,900.00p 886
06/02/2015 28,237.50p 28,450.00p 28,025.50p 23,900.00p 2095
05/02/2015 27,637.50p 28,250.00p 27,637.50p 23,900.00p 1305
04/02/2015 27,525.00p 27,725.00p 27,350.00p 23,900.00p 26
03/02/2015 27,375.00p 27,537.50p 27,112.50p 23,900.00p 0
02/02/2015 27,362.50p 27,725.00p 26,800.00p 23,900.00p 0
30/01/2015 26,900.00p 27,420.00p 26,900.00p 23,900.00p 141
29/01/2015 26,500.00p 26,900.00p 26,475.00p 23,900.00p 0
28/01/2015 26,400.00p 26,525.00p 26,150.00p 23,900.00p 0
27/01/2015 26,250.00p 26,650.00p 25,962.50p 23,900.00p 0
26/01/2015 25,962.50p 26,250.00p 25,962.50p 23,900.00p 2420
23/01/2015 26,000.00p 26,069.42p 26,000.00p 23,900.00p 44761
22/01/2015 25,187.50p 25,750.00p 25,187.50p 23,900.00p 4
21/01/2015 25,187.50p 25,187.50p 25,112.50p 23,900.00p 1186
20/01/2015 25,387.50p 25,750.00p 24,950.00p 23,900.00p 0
19/01/2015 25,100.00p 25,475.00p 25,087.50p 23,900.00p 0
16/01/2015 24,975.00p 25,113.64p 24,975.00p 23,900.00p 217
15/01/2015 24,862.50p 25,212.50p 24,587.50p 23,900.00p 0
14/01/2015 25,012.50p 25,400.00p 24,487.50p 23,900.00p 0
13/01/2015 25,262.50p 25,487.50p 24,925.00p 23,900.00p 0
12/01/2015 25,287.50p 25,575.00p 25,012.50p 23,900.00p 0
09/01/2015 25,225.00p 25,625.00p 24,912.50p 23,900.00p 0
08/01/2015 25,000.00p 25,325.00p 24,575.00p 23,900.00p 0
07/01/2015 24,950.00p 25,662.50p 24,375.00p 23,900.00p 0
06/01/2015 25,537.50p 25,537.50p 25,387.50p 23,900.00p 0
05/01/2015 25,475.00p 25,675.00p 25,162.50p 23,900.00p 0
02/01/2015 25,125.00p 25,207.67p 24,925.00p 23,900.00p 1726
31/12/2014 24,900.00p 24,900.00p 24,675.00p 23,900.00p 0
30/12/2014 24,837.50p 25,200.00p 24,750.00p 23,900.00p 0
29/12/2014 24,837.50p 25,187.50p 24,587.50p 23,900.00p 0
24/12/2014 24,800.00p 24,800.00p 24,800.00p 23,900.00p 0
23/12/2014 24,625.00p 24,800.00p 24,545.10p 23,900.00p 392
22/12/2014 24,337.50p 24,700.00p 24,187.50p 23,900.00p 0
19/12/2014 24,337.50p 24,687.50p 24,150.00p 23,900.00p 0
18/12/2014 23,737.50p 24,235.00p 23,737.50p 23,900.00p 347
17/12/2014 23,512.50p 23,850.00p 23,237.50p 23,900.00p 0
16/12/2014 23,462.50p 23,640.00p 23,162.50p 23,900.00p 5836
15/12/2014 23,787.50p 24,062.50p 23,262.50p 23,900.00p 0
12/12/2014 24,037.50p 24,037.50p 23,712.50p 23,900.00p 118
11/12/2014 24,225.00p 24,562.50p 23,887.50p 23,900.00p 0
10/12/2014 24,175.00p 24,387.50p 23,962.50p 23,900.00p 0
09/12/2014 24,175.00p 24,200.00p 23,962.89p 23,900.00p 662
08/12/2014 24,350.00p 24,350.00p 24,237.50p 23,900.00p 389
05/12/2014 24,000.00p 24,330.00p 24,000.00p 23,900.00p 183
04/12/2014 23,862.50p 24,212.50p 23,575.00p 23,900.00p 0
03/12/2014 23,362.50p 24,062.50p 23,362.50p 23,900.00p 212
02/12/2014 23,187.50p 23,525.00p 23,025.00p 23,900.00p 773
01/12/2014 23,775.00p 24,112.50p 23,025.00p 23,900.00p 0
28/11/2014 23,712.50p 23,950.00p 23,475.00p 23,900.00p 0
27/11/2014 23,587.50p 23,912.50p 23,400.00p 23,900.00p 0
26/11/2014 23,562.50p 23,762.50p 23,300.00p 23,900.00p 685
25/11/2014 22,912.50p 23,350.00p 22,912.50p 23,900.00p 7140
24/11/2014 22,425.00p 23,075.00p 22,425.00p 23,900.00p 46
21/11/2014 22,100.00p 22,700.00p 22,100.00p 23,900.00p 441
20/11/2014 21,987.50p 22,262.50p 21,812.50p 23,900.00p 0
19/11/2014 21,962.50p 22,125.00p 21,787.50p 23,900.00p 0
18/11/2014 21,887.50p 22,010.00p 21,700.00p 23,900.00p 931
17/11/2014 21,412.50p 21,885.00p 21,412.50p 23,900.00p 4771
14/11/2014 21,662.50p 21,662.50p 21,465.00p 23,900.00p 7076
13/11/2014 22,575.00p 22,575.00p 21,650.00p 23,900.00p 45122
12/11/2014 22,475.00p 22,795.00p 22,475.00p 23,900.00p 1435
11/11/2014 23,675.00p 23,675.00p 22,287.50p 23,900.00p 1567
10/11/2014 23,750.00p 23,750.00p 23,500.00p 23,900.00p 0
07/11/2014 23,725.00p 23,730.00p 23,225.00p 23,900.00p 18956
06/11/2014 23,625.00p 23,705.00p 23,575.00p 23,900.00p 181
05/11/2014 23,737.50p 23,775.28p 23,687.50p 23,900.00p 777
04/11/2014 23,875.00p 23,875.00p 23,400.00p 23,900.00p 0
03/11/2014 23,825.00p 23,825.00p 23,512.50p 23,900.00p 2533
31/10/2014 23,350.00p 23,812.50p 23,187.50p 23,900.00p 0
30/10/2014 23,287.50p 23,287.50p 22,900.00p 23,900.00p 1385
29/10/2014 23,050.00p 23,230.00p 23,050.00p 23,900.00p 1205
28/10/2014 22,662.50p 22,850.00p 22,537.50p 23,900.00p 0
27/10/2014 23,150.00p 23,150.00p 22,412.50p 23,900.00p 11963
24/10/2014 22,912.50p 23,650.00p 22,375.00p 23,900.00p 0
23/10/2014 22,687.50p 23,300.00p 22,687.50p 23,900.00p 0
22/10/2014 22,625.00p 22,925.00p 22,412.50p 23,900.00p 0
21/10/2014 21,612.50p 22,412.50p 21,612.50p 23,900.00p 486
20/10/2014 21,450.00p 21,625.00p 21,075.00p 23,900.00p 0
17/10/2014 20,987.50p 21,375.00p 20,925.00p 23,900.00p 0
16/10/2014 20,887.50p 20,985.00p 20,650.00p 23,900.00p 5182
15/10/2014 21,137.50p 21,137.50p 20,462.50p 23,900.00p 272
14/10/2014 20,975.00p 21,095.00p 20,812.50p 23,900.00p 885
13/10/2014 20,987.50p 20,995.00p 20,762.50p 23,900.00p 5600
10/10/2014 21,137.50p 21,200.00p 21,120.00p 23,900.00p 5899
09/10/2014 21,625.00p 21,625.00p 21,162.50p 23,900.00p 1556
08/10/2014 21,375.00p 21,500.00p 21,250.00p 23,900.00p 130
07/10/2014 22,487.50p 22,487.50p 21,537.50p 23,900.00p 3185
06/10/2014 22,787.50p 22,787.50p 22,512.50p 23,900.00p 138
03/10/2014 22,600.00p 22,712.50p 22,580.00p 23,900.00p 8362
02/10/2014 22,762.50p 22,762.50p 22,237.50p 23,900.00p 375
01/10/2014 23,087.50p 23,087.50p 22,975.00p 23,900.00p 59
30/09/2014 23,175.00p 23,175.00p 23,068.63p 23,900.00p 2106
29/09/2014 23,250.00p 23,250.00p 22,800.00p 23,900.00p 16559
26/09/2014 22,887.50p 23,210.00p 22,887.50p 23,900.00p 500
25/09/2014 23,275.00p 23,275.00p 22,855.00p 23,900.00p 45
24/09/2014 23,225.00p 23,375.00p 23,177.60p 23,900.00p 1447
23/09/2014 23,775.00p 23,987.50p 23,112.50p 23,900.00p 0
22/09/2014 23,800.00p 23,800.00p 23,660.00p 23,900.00p 267
19/09/2014 23,875.00p 23,875.00p 23,612.50p 23,900.00p 2375
18/09/2014 24,112.50p 24,130.00p 23,575.00p 23,900.00p 9367
17/09/2014 23,850.00p 24,100.00p 23,850.00p 23,900.00p 198
16/09/2014 23,925.00p 24,062.50p 23,562.50p 23,900.00p 0
15/09/2014 24,050.00p 24,050.00p 23,812.50p 23,900.00p 17315
12/09/2014 24,112.50p 24,175.00p 18,650.00p 23,900.00p 1052
11/09/2014 24,250.00p 24,412.50p 23,775.00p 23,900.00p 0
10/09/2014 23,937.50p 24,475.00p 23,925.00p 23,900.00p 0
09/09/2014 24,237.50p 24,487.50p 24,062.50p 23,900.00p 0
08/09/2014 24,262.50p 24,500.00p 24,062.50p 23,900.00p 0
05/09/2014 24,262.50p 24,320.00p 24,050.00p 23,900.00p 20
04/09/2014 24,150.00p 24,425.00p 23,875.00p 23,900.00p 0
03/09/2014 23,325.00p 24,312.50p 23,325.00p 23,900.00p 1854
02/09/2014 22,862.50p 22,990.00p 22,862.50p 23,900.00p 614
01/09/2014 22,762.50p 22,845.00p 22,587.50p 23,900.00p 164
29/08/2014 22,737.50p 22,775.00p 22,512.50p 23,900.00p 26
28/08/2014 22,912.50p 22,912.50p 22,487.50p 23,900.00p 15
27/08/2014 23,012.50p 23,025.00p 22,900.00p 23,900.00p 3176
26/08/2014 23,212.50p 23,212.50p 22,912.50p 23,900.00p 981
22/08/2014 23,137.50p 23,350.00p 22,725.00p 23,900.00p 0
21/08/2014 22,925.00p 23,087.50p 22,787.50p 23,900.00p 0
20/08/2014 22,725.00p 22,912.50p 22,562.50p 23,900.00p 0
19/08/2014 22,550.00p 22,725.00p 22,387.50p 23,900.00p 0
18/08/2014 22,175.00p 22,500.00p 21,987.50p 23,900.00p 0
15/08/2014 21,812.50p 22,160.00p 21,812.50p 23,900.00p 169
14/08/2014 21,812.50p 21,840.00p 21,587.50p 23,900.00p 898
13/08/2014 21,725.00p 21,900.00p 21,550.00p 23,900.00p 0
12/08/2014 21,937.50p 21,937.50p 21,462.50p 23,900.00p 146
11/08/2014 21,512.50p 21,950.00p 21,400.00p 23,900.00p 0
08/08/2014 21,250.00p 21,400.00p 21,125.00p 23,900.00p 784
07/08/2014 21,725.00p 21,912.50p 21,250.00p 23,900.00p 0
06/08/2014 21,762.50p 23,900.00p 21,375.00p 23,900.00p 0
05/08/2014 22,037.50p 23,900.00p 21,650.00p 23,900.00p 0
04/08/2014 21,900.00p 23,900.00p 21,650.00p 23,900.00p 0
01/08/2014 21,937.50p 21,937.50p 21,650.00p 23,900.00p 2987
31/07/2014 22,212.50p 23,900.00p 21,612.50p 23,900.00p 0
30/07/2014 22,187.50p 23,900.00p 21,987.50p 23,900.00p 0
29/07/2014 22,150.00p 22,362.50p 22,100.00p 23,900.00p 145
28/07/2014 22,325.00p 22,325.00p 22,025.00p 23,900.00p 16958
25/07/2014 22,700.00p 22,700.00p 22,220.00p 23,900.00p 50
24/07/2014 22,587.50p 22,675.00p 22,425.00p 23,900.00p 1063

*Close Price adjusted for both dividends and splits