JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
07/10/2013 18,362.50p 19,225.00p 14,150.00p 18,362.50p 0
04/10/2013 18,575.00p 19,225.00p 14,150.00p 18,575.00p 0
03/10/2013 18,525.00p 19,225.00p 14,150.00p 18,525.00p 0
02/10/2013 18,812.50p 19,225.00p 14,150.00p 18,412.50p 3562
01/10/2013 18,625.00p 19,225.00p 14,150.00p 19,000.00p 0
30/09/2013 18,525.00p 19,225.00p 14,150.00p 18,525.00p 580
27/09/2013 18,812.50p 19,225.00p 14,150.00p 18,812.50p 0
26/09/2013 18,812.50p 19,225.00p 14,150.00p 18,812.50p 0
25/09/2013 18,762.50p 19,225.00p 14,150.00p 18,762.50p 0
24/09/2013 18,725.00p 19,225.00p 14,150.00p 18,725.00p 0
23/09/2013 18,912.50p 19,225.00p 14,150.00p 18,912.50p 0
20/09/2013 19,025.00p 19,225.00p 14,150.00p 19,025.00p 0
19/09/2013 18,812.50p 19,225.00p 14,150.00p 19,225.00p 9985
18/09/2013 18,225.00p 19,125.00p 14,150.00p 18,625.00p 0
17/09/2013 18,412.50p 19,125.00p 14,150.00p 18,412.50p 540
16/09/2013 18,862.50p 19,125.00p 14,150.00p 18,500.00p 1400
13/09/2013 18,700.00p 19,125.00p 14,150.00p 18,700.00p 0
12/09/2013 18,962.50p 19,125.00p 14,150.00p 18,962.50p 12374
11/09/2013 18,725.00p 19,125.00p 14,150.00p 19,125.00p 0
10/09/2013 18,000.00p 18,762.50p 14,150.00p 18,762.50p 4195
09/09/2013 17,362.50p 17,525.00p 14,150.00p 17,362.50p 0
06/09/2013 17,412.50p 17,525.00p 14,150.00p 17,412.50p 0
05/09/2013 17,262.50p 17,525.00p 14,150.00p 17,262.50p 2805
04/09/2013 17,362.50p 17,525.00p 14,150.00p 17,362.50p 420
03/09/2013 17,312.50p 17,525.00p 14,150.00p 17,312.50p 0
02/09/2013 17,175.00p 17,525.00p 14,150.00p 17,175.00p 8920
30/08/2013 16,812.50p 17,525.00p 14,150.00p 17,150.00p 0
29/08/2013 16,787.50p 17,525.00p 14,150.00p 16,787.50p 0
28/08/2013 16,725.00p 17,525.00p 14,150.00p 16,725.00p 0
27/08/2013 17,075.00p 17,525.00p 14,150.00p 17,075.00p 0
23/08/2013 17,225.00p 17,525.00p 14,150.00p 17,225.00p 0
22/08/2013 17,075.00p 17,525.00p 14,150.00p 17,075.00p 0
21/08/2013 17,312.50p 17,525.00p 14,150.00p 17,312.50p 0
20/08/2013 17,312.50p 17,525.00p 14,150.00p 17,312.50p 0
19/08/2013 17,075.00p 17,525.00p 14,150.00p 17,412.50p 0
16/08/2013 16,762.50p 17,525.00p 14,150.00p 16,762.50p 0
15/08/2013 16,912.50p 17,525.00p 14,150.00p 16,912.50p 0
14/08/2013 17,175.00p 17,525.00p 14,150.00p 17,175.00p 1703
13/08/2013 17,262.50p 17,525.00p 14,150.00p 17,262.50p 0
12/08/2013 17,075.00p 17,525.00p 14,150.00p 17,075.00p 0
09/08/2013 17,287.50p 17,525.00p 14,150.00p 17,287.50p 0
08/08/2013 17,287.50p 17,525.00p 14,150.00p 17,287.50p 0
07/08/2013 17,175.00p 17,525.00p 14,150.00p 17,175.00p 0
06/08/2013 17,525.00p 17,525.00p 14,150.00p 17,200.00p 11605
05/08/2013 17,312.50p 17,525.00p 14,150.00p 17,525.00p 0
02/08/2013 17,462.50p 17,462.50p 14,150.00p 17,462.50p 0
01/08/2013 17,362.50p 17,412.50p 14,150.00p 17,362.50p 0
31/07/2013 17,312.50p 17,412.50p 14,150.00p 17,312.50p 0
30/07/2013 17,125.00p 17,412.50p 14,150.00p 17,125.00p 0
29/07/2013 17,262.50p 17,412.50p 14,150.00p 17,262.50p 0
26/07/2013 17,312.50p 17,412.50p 14,150.00p 17,312.50p 0
25/07/2013 17,287.50p 17,412.50p 14,150.00p 17,287.50p 0
24/07/2013 17,412.50p 17,412.50p 14,150.00p 17,412.50p 0
23/07/2013 17,050.00p 17,362.50p 14,150.00p 17,362.50p 0
22/07/2013 17,262.50p 17,362.50p 14,150.00p 17,262.50p 0
19/07/2013 17,362.50p 17,362.50p 14,150.00p 17,362.50p 0
18/07/2013 16,862.50p 17,225.00p 14,150.00p 17,225.00p 0
17/07/2013 15,837.50p 16,812.50p 14,150.00p 16,812.50p 9502
16/07/2013 15,362.50p 15,862.50p 14,150.00p 15,362.50p 0
15/07/2013 15,437.50p 15,862.50p 14,150.00p 15,437.50p 0
12/07/2013 15,762.50p 15,862.50p 14,150.00p 15,500.00p 0
11/07/2013 15,550.00p 15,862.50p 14,150.00p 15,862.50p 0
10/07/2013 15,125.00p 15,462.50p 14,150.00p 15,462.50p 560
09/07/2013 14,962.50p 14,962.50p 14,150.00p 14,962.50p 0
08/07/2013 14,700.00p 14,912.50p 14,150.00p 14,912.50p 0
05/07/2013 14,700.00p 14,700.00p 14,150.00p 14,700.00p 0
04/07/2013 14,262.50p 14,525.00p 14,150.00p 14,525.00p 1734
03/07/2013 14,287.50p 14,450.00p 14,150.00p 14,287.50p 1420
02/07/2013 14,412.50p 14,412.50p 14,150.00p 14,412.50p 6322
01/07/2013 14,150.00p 14,412.50p 14,150.00p 14,412.50p 6770
28/06/2013 14,337.50p 14,337.50p 14,150.00p 14,150.00p 1589
27/06/2013 14,362.50p 14,362.50p 14,175.00p 14,175.00p 6401
26/06/2013 14,287.50p 14,287.50p 14,275.00p 14,287.50p 761
25/06/2013 13,962.50p 14,225.00p 13,900.00p 14,225.00p 11341
24/06/2013 14,262.50p 14,262.50p 13,837.50p 14,000.00p 852
21/06/2013 14,625.00p 14,625.00p 14,375.00p 14,375.00p 0
20/06/2013 14,625.00p 14,625.00p 14,375.00p 14,625.00p 7
19/06/2013 14,812.50p 14,926.30p 14,775.00p 14,812.50p 2344
18/06/2013 14,675.00p 14,887.50p 14,675.00p 14,825.00p 1914
17/06/2013 14,675.00p 14,750.00p 14,675.00p 14,700.00p 1411
14/06/2013 14,550.00p 14,550.00p 14,262.50p 14,550.00p 0
13/06/2013 14,262.50p 14,525.00p 14,262.50p 14,525.00p 0
12/06/2013 14,362.50p 14,512.50p 14,300.00p 14,362.50p 3916
11/06/2013 14,262.50p 14,350.00p 14,262.50p 14,262.50p 12817
10/06/2013 14,412.50p 14,412.50p 14,251.57p 14,412.50p 9000
07/06/2013 14,437.50p 14,437.50p 14,257.06p 14,257.06p 6783
06/06/2013 14,500.00p 14,602.42p 14,412.50p 14,412.50p 0
05/06/2013 14,500.00p 14,602.42p 14,412.50p 14,500.00p 5559
04/06/2013 14,437.50p 14,437.50p 14,237.50p 14,437.50p 0
03/06/2013 14,437.50p 14,437.50p 14,237.50p 14,437.50p 0
31/05/2013 14,312.50p 14,395.82p 14,237.50p 14,312.50p 11492
30/05/2013 14,312.50p 14,837.50p 14,312.50p 14,625.00p 0
29/05/2013 14,837.50p 14,837.50p 14,537.50p 14,575.00p 300
28/05/2013 14,600.00p 14,862.50p 14,600.00p 14,862.50p 3786
24/05/2013 14,700.00p 14,700.00p 14,610.00p 14,610.00p 144
23/05/2013 14,525.00p 14,700.00p 14,525.00p 14,700.00p 2267
22/05/2013 14,625.00p 14,937.50p 14,625.00p 14,665.00p 0
21/05/2013 14,675.00p 14,675.00p 14,642.50p 14,665.00p 2136
20/05/2013 14,387.50p 14,837.50p 14,387.50p 14,650.00p 0
17/05/2013 14,837.50p 14,837.50p 14,500.00p 14,650.00p 0
16/05/2013 14,700.00p 14,712.50p 14,500.00p 14,650.00p 0
15/05/2013 14,500.00p 14,712.50p 14,500.00p 14,650.00p 1791
14/05/2013 14,525.00p 14,550.00p 14,525.00p 14,525.00p 14116
13/05/2013 14,437.50p 14,540.00p 14,437.50p 14,437.50p 0
10/05/2013 14,500.00p 14,540.00p 14,500.00p 14,500.00p 518
09/05/2013 14,337.50p 14,490.00p 14,337.50p 14,490.00p 0
08/05/2013 14,337.50p 14,490.00p 14,337.50p 14,490.00p 0
07/05/2013 14,412.50p 14,490.00p 14,412.50p 14,490.00p 582
03/05/2013 14,200.00p 14,625.00p 14,200.00p 14,597.53p 0
02/05/2013 14,525.00p 14,625.00p 14,225.00p 14,597.53p 0
01/05/2013 14,625.00p 14,625.00p 14,597.53p 14,597.53p 0
30/04/2013 14,625.00p 14,625.00p 14,597.53p 14,625.00p 3300
29/04/2013 14,462.50p 14,612.50p 14,450.00p 14,525.00p 13872
26/04/2013 14,125.00p 15,175.00p 13,862.50p 14,150.00p 0
25/04/2013 15,175.00p 15,175.00p 14,625.00p 15,100.00p 5815
24/04/2013 15,262.50p 15,275.00p 15,125.00p 15,262.50p 8280
23/04/2013 14,787.50p 15,200.00p 14,787.50p 15,075.00p 544
22/04/2013 14,837.50p 14,837.50p 14,737.50p 14,837.50p 532
19/04/2013 14,787.50p 14,890.00p 14,730.00p 14,787.50p 2699
18/04/2013 14,500.00p 14,725.00p 14,500.00p 14,725.00p 531
17/04/2013 14,550.00p 15,150.00p 14,262.50p 14,262.50p 0
16/04/2013 14,862.50p 15,150.00p 14,462.50p 14,600.00p 0
15/04/2013 14,887.50p 15,150.00p 14,462.50p 14,887.50p 0
12/04/2013 15,075.00p 15,150.00p 14,462.50p 15,075.00p 0
11/04/2013 15,000.00p 15,150.00p 14,462.50p 15,000.00p 0
10/04/2013 14,887.50p 15,150.00p 14,462.50p 14,887.50p 0
09/04/2013 14,862.50p 15,150.00p 14,462.50p 14,862.50p 0
08/04/2013 14,462.50p 15,150.00p 14,462.50p 14,462.50p 0
05/04/2013 14,837.50p 15,150.00p 14,550.00p 14,550.00p 0
04/04/2013 15,150.00p 15,150.00p 14,787.50p 14,862.50p 5411
03/04/2013 15,362.50p 15,437.50p 15,362.50p 15,362.50p 0
02/04/2013 15,437.50p 15,437.50p 15,373.74p 15,437.50p 141
28/03/2013 15,150.00p 15,412.50p 15,150.00p 15,412.50p 2713
27/03/2013 15,175.00p 15,200.00p 15,175.00p 15,175.00p 193
26/03/2013 15,075.00p 15,125.00p 15,050.00p 15,075.00p 1251
25/03/2013 15,175.00p 15,325.00p 15,175.00p 15,175.00p 1061
22/03/2013 15,312.50p 15,312.50p 15,125.00p 15,312.50p 414
21/03/2013 15,412.50p 15,412.50p 15,287.50p 15,412.50p 0
20/03/2013 15,287.50p 15,400.00p 15,287.50p 15,287.50p 1959
19/03/2013 15,262.50p 15,530.03p 15,262.50p 15,262.50p 0
18/03/2013 15,262.50p 15,530.03p 15,262.50p 15,262.50p 0
15/03/2013 15,525.00p 15,530.03p 15,525.00p 15,525.00p 2841
14/03/2013 15,262.50p 15,625.00p 15,262.50p 15,625.00p 319
13/03/2013 15,625.00p 15,670.00p 15,625.00p 15,625.00p 795
12/03/2013 15,862.50p 15,862.50p 15,525.00p 15,525.00p 6087
11/03/2013 15,912.50p 16,001.23p 15,912.50p 15,912.50p 1330
08/03/2013 15,912.50p 15,912.50p 15,412.50p 15,912.50p 0
07/03/2013 15,650.00p 15,650.00p 15,412.50p 15,650.00p 0
06/03/2013 15,412.50p 15,650.00p 15,412.50p 15,412.50p 200
05/03/2013 15,050.00p 15,477.50p 15,050.00p 15,312.50p 82
04/03/2013 14,887.50p 14,887.50p 14,829.74p 14,887.50p 0
01/03/2013 14,837.50p 14,837.50p 14,829.74p 14,837.50p 0
28/02/2013 14,837.50p 14,837.50p 14,829.74p 14,837.50p 2162
27/02/2013 14,812.50p 14,862.50p 14,737.50p 14,812.50p 1447
26/02/2013 14,725.00p 14,862.50p 14,725.00p 14,725.00p 20293
25/02/2013 14,962.50p 14,962.50p 14,950.00p 14,962.50p 476
22/02/2013 14,887.50p 15,125.00p 14,887.50p 14,887.50p 0
21/02/2013 15,125.00p 15,125.00p 15,025.00p 15,125.00p 26048
20/02/2013 15,000.00p 15,262.50p 14,762.50p 15,262.50p 0
19/02/2013 14,762.50p 15,013.75p 14,762.50p 14,762.50p 169
18/02/2013 14,787.50p 14,837.46p 14,787.50p 14,787.50p 1200
15/02/2013 15,075.00p 15,180.00p 14,842.50p 15,075.00p 544
14/02/2013 14,812.50p 15,125.00p 14,712.50p 15,125.00p 5071
13/02/2013 15,075.00p 15,075.00p 14,775.00p 15,075.00p 386
12/02/2013 14,762.50p 14,762.50p 14,417.30p 14,437.50p 31970
11/02/2013 13,462.50p 13,725.00p 13,462.50p 13,725.00p 3694
08/02/2013 13,362.50p 13,600.00p 13,100.00p 13,600.00p 0
07/02/2013 13,100.00p 13,382.50p 13,100.00p 13,362.50p 1406
06/02/2013 13,312.50p 13,312.50p 13,050.00p 13,050.00p 1526
05/02/2013 13,175.00p 13,387.50p 12,762.50p 13,175.00p 0
04/02/2013 13,387.50p 13,387.50p 12,762.50p 13,175.00p 0
01/02/2013 13,050.00p 13,287.50p 12,762.50p 13,050.00p 0
31/01/2013 13,225.00p 13,287.50p 12,762.50p 13,225.00p 0
30/01/2013 12,762.50p 13,287.50p 12,762.50p 13,287.50p 12
29/01/2013 12,675.00p 12,675.00p 12,600.00p 12,675.00p 0
28/01/2013 12,600.00p 12,640.41p 12,600.00p 12,600.00p 5400
25/01/2013 12,225.00p 12,500.00p 12,200.00p 12,225.00p 0
24/01/2013 12,437.50p 12,500.00p 12,200.00p 12,200.00p 0
23/01/2013 12,337.50p 12,500.00p 12,337.50p 12,337.50p 0
22/01/2013 12,500.00p 12,500.00p 12,337.50p 12,500.00p 0
21/01/2013 12,412.50p 12,437.50p 12,337.50p 12,412.50p 0
18/01/2013 12,437.50p 12,437.50p 12,337.50p 12,437.50p 3634
17/01/2013 12,412.50p 12,478.76p 12,412.50p 12,412.50p 17662
16/01/2013 12,225.00p 12,462.50p 11,862.50p 12,462.50p 0
15/01/2013 12,150.00p 12,387.50p 11,862.50p 12,387.50p 0
14/01/2013 12,150.00p 12,150.00p 11,862.50p 12,150.00p 0
11/01/2013 11,862.50p 12,100.00p 11,862.50p 12,100.00p 0
10/01/2013 11,962.50p 12,000.00p 11,912.50p 11,962.50p 0
09/01/2013 12,000.00p 12,000.00p 11,912.50p 12,000.00p 0
08/01/2013 11,912.50p 11,968.00p 11,912.50p 11,912.50p 9689
07/01/2013 11,862.50p 11,937.50p 11,607.30p 11,862.50p 0
04/01/2013 11,937.50p 11,937.50p 11,607.30p 11,937.50p 0
03/01/2013 11,887.50p 11,887.50p 11,607.30p 11,887.50p 0
02/01/2013 11,862.50p 11,862.50p 11,607.30p 11,862.50p 0
31/12/2012 11,625.00p 11,625.00p 11,607.30p 11,625.00p 0
28/12/2012 11,625.00p 11,625.00p 11,607.30p 11,625.00p 4100
27/12/2012 11,525.00p 11,539.03p 11,525.00p 11,525.00p 24712
24/12/2012 11,650.00p 11,762.50p 11,650.00p 11,650.00p 0
21/12/2012 11,650.00p 11,762.50p 11,650.00p 11,650.00p 0
20/12/2012 11,762.50p 11,762.50p 11,703.72p 11,762.50p 6019

*Close Price adjusted for both dividends and splits