JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
10/09/2021 32,320.00p 32,630.00p 32,070.00p 32,270.00p 5074
09/09/2021 31,960.00p 32,480.00p 31,920.00p 32,260.00p 91644
08/09/2021 32,500.00p 32,530.00p 32,060.00p 32,135.00p 3275
07/09/2021 32,610.00p 32,770.00p 32,440.00p 32,665.00p 14386
06/09/2021 32,670.00p 32,768.28p 32,575.00p 32,575.00p 1710
03/09/2021 32,870.00p 33,110.00p 32,480.00p 32,890.00p 5900
02/09/2021 33,155.00p 33,155.00p 32,770.00p 32,770.00p 1615
01/09/2021 33,425.00p 33,560.00p 32,840.00p 33,090.00p 6919
31/08/2021 32,940.00p 33,390.00p 32,780.00p 33,285.00p 2300
27/08/2021 31,745.00p 32,300.00p 31,710.00p 32,090.00p 7268
26/08/2021 31,465.00p 31,860.00p 31,270.00p 31,600.00p 3407
25/08/2021 31,710.00p 31,710.00p 31,410.00p 31,545.00p 3613
24/08/2021 32,745.00p 32,750.00p 31,300.00p 31,715.00p 19990
23/08/2021 32,365.00p 32,750.00p 31,880.00p 32,730.00p 19363
20/08/2021 31,715.00p 31,980.00p 31,500.00p 31,785.00p 13098
19/08/2021 31,650.00p 31,830.00p 31,560.00p 31,695.00p 27309
18/08/2021 31,740.00p 31,940.00p 31,680.00p 31,685.00p 24989
17/08/2021 31,620.00p 31,790.00p 31,620.00p 31,745.00p 4535
16/08/2021 31,545.00p 31,970.00p 31,540.00p 31,910.00p 3590
13/08/2021 31,340.00p 31,720.00p 31,290.00p 31,605.00p 10184
12/08/2021 31,380.00p 31,590.00p 31,330.00p 31,480.00p 8147
11/08/2021 31,055.00p 31,390.00p 31,030.00p 31,185.00p 4867
10/08/2021 30,780.00p 31,060.00p 30,780.00p 30,815.00p 1522
09/08/2021 30,755.00p 30,860.00p 30,470.00p 30,860.00p 4420
06/08/2021 31,245.00p 31,300.00p 30,905.00p 31,130.00p 17809
05/08/2021 31,255.00p 31,380.00p 30,940.00p 31,380.00p 29525
04/08/2021 31,110.00p 31,440.00p 30,990.00p 31,355.00p 14400
03/08/2021 30,850.00p 31,130.00p 30,850.00p 30,960.00p 19293
02/08/2021 30,530.00p 30,860.00p 30,490.00p 30,570.00p 14861
30/07/2021 30,380.00p 30,530.00p 30,221.77p 30,285.00p 15840
29/07/2021 30,585.00p 30,585.00p 30,270.00p 30,370.00p 8644
28/07/2021 30,375.00p 30,670.00p 30,250.00p 30,670.00p 18138
27/07/2021 30,440.00p 30,520.00p 30,230.00p 30,245.00p 13978
26/07/2021 30,635.00p 30,635.00p 30,340.00p 30,535.00p 988
23/07/2021 30,560.00p 30,720.00p 30,510.00p 30,615.00p 16235
22/07/2021 30,540.00p 30,730.00p 30,330.00p 30,560.00p 22148
21/07/2021 29,680.00p 30,630.00p 29,680.00p 30,460.00p 9830
20/07/2021 30,350.00p 30,350.00p 29,690.00p 29,845.00p 10477
19/07/2021 30,270.00p 30,300.00p 30,130.00p 30,220.00p 14508
16/07/2021 30,445.00p 30,540.00p 30,260.00p 30,275.00p 21814
15/07/2021 30,325.00p 30,540.00p 30,190.00p 30,325.00p 7769
14/07/2021 30,735.00p 30,735.00p 30,120.00p 30,455.00p 15881
13/07/2021 31,580.00p 31,580.00p 30,290.00p 30,660.00p 20691
12/07/2021 31,610.00p 32,010.00p 31,280.00p 31,950.00p 11596
09/07/2021 31,060.00p 31,740.00p 31,060.00p 31,515.00p 13752
08/07/2021 31,140.00p 31,280.00p 30,795.00p 30,795.00p 7580
07/07/2021 30,900.00p 31,220.00p 30,900.00p 31,070.00p 4486
06/07/2021 30,625.00p 31,100.00p 30,480.00p 30,715.00p 10067
05/07/2021 30,390.00p 30,620.00p 30,140.00p 30,570.00p 5461
02/07/2021 30,225.00p 30,275.00p 30,100.00p 30,275.00p 3303
01/07/2021 30,050.00p 30,340.00p 29,880.00p 30,340.00p 10120
30/06/2021 30,285.00p 30,285.00p 29,550.00p 29,815.00p 85157
29/06/2021 29,785.00p 30,350.00p 29,785.00p 30,320.00p 6958
28/06/2021 29,355.00p 29,840.00p 29,290.00p 29,585.00p 48553
25/06/2021 29,275.00p 29,275.00p 29,275.00p 29,275.00p 0
24/06/2021 29,275.00p 29,430.00p 29,150.00p 29,275.00p 5153
23/06/2021 29,325.00p 29,325.00p 28,930.00p 29,055.00p 69857
22/06/2021 29,545.00p 29,545.00p 29,120.00p 29,185.00p 8594
21/06/2021 30,145.00p 30,145.00p 29,520.00p 29,585.00p 4796
18/06/2021 30,935.00p 30,935.00p 30,150.00p 30,230.00p 7083
17/06/2021 31,425.00p 31,490.00p 30,545.00p 30,545.00p 9523
16/06/2021 31,780.00p 31,830.00p 31,010.00p 31,720.00p 8110
15/06/2021 32,065.00p 32,065.00p 31,600.00p 31,630.00p 1781
14/06/2021 32,550.00p 32,550.00p 31,840.00p 32,035.00p 697
11/06/2021 32,875.00p 32,875.00p 32,360.00p 32,420.00p 3838
10/06/2021 33,335.00p 33,335.00p 32,800.00p 33,075.00p 2124
09/06/2021 34,040.00p 34,040.00p 33,130.00p 33,160.00p 6638
08/06/2021 33,975.00p 34,610.00p 33,940.00p 34,080.00p 5560
07/06/2021 34,795.00p 34,795.00p 33,930.00p 34,415.00p 17053
04/06/2021 34,520.00p 34,550.00p 33,550.00p 33,945.00p 18470
03/06/2021 33,635.00p 34,990.00p 33,635.00p 34,670.00p 8545
02/06/2021 33,540.00p 33,570.00p 33,220.00p 33,460.00p 3088
01/06/2021 32,870.00p 33,560.00p 32,870.00p 33,360.00p 10263
28/05/2021 32,790.00p 33,190.00p 32,690.00p 33,075.00p 4152
27/05/2021 32,300.00p 32,770.00p 32,300.00p 32,575.00p 8141
26/05/2021 32,140.00p 32,240.00p 31,910.00p 32,150.00p 967
25/05/2021 32,315.00p 32,520.00p 32,000.00p 32,295.00p 3168
24/05/2021 32,235.00p 32,235.00p 32,010.00p 32,070.00p 2328
21/05/2021 32,320.00p 32,320.00p 31,980.00p 32,160.00p 798
20/05/2021 32,025.00p 32,125.00p 31,770.00p 32,125.00p 1240
19/05/2021 32,760.00p 32,760.00p 31,565.00p 31,850.00p 1344
18/05/2021 32,480.00p 32,940.00p 32,480.00p 32,900.00p 3174
17/05/2021 32,110.00p 32,575.00p 32,050.00p 32,575.00p 8284
14/05/2021 32,120.00p 32,120.00p 31,780.00p 32,010.00p 7151
13/05/2021 31,195.00p 31,300.00p 31,300.00p 31,300.00p 0
12/05/2021 31,195.00p 31,700.00p 31,195.00p 31,300.00p 793
11/05/2021 31,945.00p 31,945.00p 31,180.00p 31,300.00p 2731
10/05/2021 32,225.00p 32,225.00p 31,860.00p 32,115.00p 1951
07/05/2021 32,120.00p 32,220.00p 31,870.00p 31,915.00p 3832
06/05/2021 32,040.00p 32,040.00p 31,550.00p 31,825.00p 96782
05/05/2021 31,390.00p 31,910.00p 31,390.00p 31,825.00p 8784
04/05/2021 31,130.00p 31,650.00p 31,030.00p 31,135.00p 12896
30/04/2021 31,885.00p 31,885.00p 31,390.00p 31,785.00p 571
29/04/2021 31,125.00p 32,190.00p 30,890.00p 31,785.00p 8791
28/04/2021 31,155.00p 31,580.00p 30,650.00p 31,045.00p 14460
27/04/2021 32,350.00p 32,380.00p 32,040.00p 32,190.00p 4207
26/04/2021 32,265.00p 32,475.00p 32,240.00p 32,475.00p 6114
23/04/2021 32,100.00p 32,530.00p 32,060.00p 32,275.00p 3371
22/04/2021 32,200.00p 32,320.00p 32,140.00p 32,300.00p 1006
21/04/2021 31,680.00p 32,040.00p 31,680.00p 31,920.00p 6421
20/04/2021 32,160.00p 32,160.00p 31,680.00p 31,840.00p 7202
19/04/2021 32,665.00p 32,665.00p 32,040.00p 32,050.00p 1834
16/04/2021 32,570.00p 32,625.00p 32,370.00p 32,625.00p 7683
15/04/2021 32,325.00p 32,970.00p 32,320.00p 32,555.00p 2893
14/04/2021 32,135.00p 32,920.00p 32,070.00p 32,445.00p 20523
13/04/2021 31,655.00p 31,750.00p 31,370.00p 31,675.00p 4460
12/04/2021 31,965.00p 32,020.00p 31,420.00p 31,580.00p 29121
09/04/2021 31,795.00p 32,160.00p 31,630.00p 31,800.00p 5326
08/04/2021 31,685.00p 31,780.00p 31,570.00p 31,710.00p 1402
07/04/2021 30,805.00p 31,990.00p 30,805.00p 31,540.00p 11425
06/04/2021 30,265.00p 31,050.00p 30,265.00p 30,795.00p 8789
01/04/2021 29,860.00p 29,960.00p 29,610.00p 29,720.00p 2264
31/03/2021 29,700.00p 29,890.00p 29,510.00p 29,720.00p 1749
30/03/2021 29,290.00p 29,490.00p 28,610.00p 29,435.00p 9173
29/03/2021 30,165.00p 30,165.00p 29,050.00p 29,145.00p 10629
26/03/2021 30,420.00p 30,500.00p 30,020.00p 30,055.00p 4850
25/03/2021 30,600.00p 30,600.00p 29,940.00p 30,020.00p 2689
24/03/2021 32,075.00p 32,160.00p 31,740.00p 32,090.00p 3194
23/03/2021 31,880.00p 32,160.00p 31,760.00p 32,135.00p 2196
22/03/2021 31,850.00p 32,000.00p 31,700.00p 31,830.00p 4485
19/03/2021 31,460.00p 31,840.00p 31,040.00p 31,785.00p 3117
18/03/2021 31,920.00p 31,920.00p 31,080.00p 31,170.00p 2785
17/03/2021 32,425.00p 32,425.00p 31,510.00p 31,530.00p 6883
16/03/2021 32,200.00p 32,470.00p 32,150.00p 32,430.00p 6919
15/03/2021 31,975.00p 32,290.00p 31,960.00p 32,025.00p 5390
12/03/2021 31,955.00p 31,970.00p 31,770.00p 31,915.00p 1116
11/03/2021 32,095.00p 32,180.00p 31,860.00p 31,985.00p 2302
10/03/2021 31,730.00p 32,220.00p 31,670.00p 31,830.00p 1489
09/03/2021 31,525.00p 31,840.00p 31,520.00p 31,840.00p 1854
08/03/2021 31,645.00p 31,890.00p 31,220.00p 31,500.00p 4987
05/03/2021 31,030.00p 31,460.00p 30,670.00p 31,370.00p 15128
04/03/2021 30,970.00p 31,170.00p 30,890.00p 30,985.00p 3027
03/03/2021 30,780.00p 31,050.00p 30,720.00p 30,850.00p 3132
02/03/2021 30,540.00p 31,110.00p 30,520.00p 30,560.00p 1645
01/03/2021 29,850.00p 30,490.00p 29,850.00p 30,250.00p 4522
26/02/2021 29,370.00p 29,830.00p 29,250.00p 29,565.00p 3359
25/02/2021 29,370.00p 29,970.00p 29,370.00p 29,710.00p 2311
24/02/2021 29,265.00p 29,670.00p 29,170.00p 29,240.00p 1521
23/02/2021 29,330.00p 29,340.00p 28,730.00p 29,030.00p 2514
22/02/2021 29,475.00p 29,475.00p 29,080.00p 29,265.00p 4186
19/02/2021 29,525.00p 29,760.00p 29,230.00p 29,530.00p 1746
18/02/2021 29,865.00p 29,865.00p 29,360.00p 29,455.00p 2681
17/02/2021 30,230.00p 30,230.00p 29,750.00p 29,765.00p 852
16/02/2021 30,105.00p 30,150.00p 29,960.00p 30,130.00p 2120
15/02/2021 29,595.00p 30,560.00p 29,595.00p 30,375.00p 1175
12/02/2021 29,510.00p 29,600.00p 29,360.00p 29,405.00p 125671
11/02/2021 29,870.00p 29,870.00p 29,340.00p 29,585.00p 2084
10/02/2021 29,865.00p 29,880.00p 29,500.00p 29,865.00p 1386
09/02/2021 29,710.00p 29,760.00p 29,470.00p 29,735.00p 3855
08/02/2021 29,905.00p 29,905.00p 29,280.00p 29,300.00p 6926
05/02/2021 30,835.00p 30,835.00p 29,650.00p 29,855.00p 2366
04/02/2021 30,910.00p 31,180.00p 30,110.00p 30,370.00p 7321
03/02/2021 31,855.00p 31,855.00p 30,785.00p 30,785.00p 4884
02/02/2021 29,950.00p 31,020.00p 29,950.00p 31,000.00p 9352
01/02/2021 29,695.00p 29,900.00p 29,440.00p 29,695.00p 3298
29/01/2021 29,375.00p 29,660.00p 29,030.00p 29,255.00p 3353
28/01/2021 29,285.00p 30,000.00p 29,285.00p 29,650.00p 12914
27/01/2021 30,730.00p 30,730.00p 29,550.00p 29,575.00p 5127
26/01/2021 30,725.00p 30,725.00p 30,070.00p 30,295.00p 5607
25/01/2021 30,745.00p 31,200.00p 30,400.00p 30,740.00p 9137
22/01/2021 30,330.00p 30,330.00p 29,910.00p 29,965.00p 3278
21/01/2021 30,175.00p 30,480.00p 30,040.00p 30,090.00p 1513
20/01/2021 29,830.00p 29,880.00p 29,630.00p 29,800.00p 3899
19/01/2021 29,310.00p 30,010.00p 29,310.00p 29,655.00p 5856
18/01/2021 29,055.00p 29,330.00p 29,055.00p 29,290.00p 2177
15/01/2021 28,895.00p 29,020.00p 28,750.00p 28,890.00p 3309
14/01/2021 29,155.00p 29,240.00p 28,800.00p 28,945.00p 2663
13/01/2021 29,155.00p 29,350.00p 29,125.00p 29,125.00p 7916
12/01/2021 29,815.00p 29,970.00p 28,940.00p 29,135.00p 4045
11/01/2021 30,515.00p 30,560.00p 29,800.00p 29,855.00p 3177
08/01/2021 29,585.00p 30,480.00p 29,585.00p 30,260.00p 10490
07/01/2021 29,245.00p 29,565.00p 29,230.00p 29,565.00p 2224
06/01/2021 28,935.00p 28,900.00p 28,900.00p 28,900.00p 0
05/01/2021 28,935.00p 29,130.00p 28,720.00p 28,900.00p 1829
04/01/2021 29,235.00p 29,340.00p 28,730.00p 28,900.00p 9273
31/12/2020 29,015.00p 29,080.00p 29,080.00p 29,080.00p 0
30/12/2020 29,015.00p 29,140.00p 28,940.00p 29,080.00p 505
24/12/2020 28,065.00p 28,360.00p 28,360.00p 28,360.00p 0
23/12/2020 28,065.00p 28,410.00p 28,060.00p 28,360.00p 2161
22/12/2020 27,550.00p 28,080.00p 27,550.00p 27,940.00p 2309
21/12/2020 27,600.00p 27,780.00p 27,240.00p 27,690.00p 4088
18/12/2020 28,170.00p 28,370.00p 27,850.00p 28,125.00p 2863
17/12/2020 28,180.00p 28,180.00p 27,790.00p 28,070.00p 1882
16/12/2020 28,285.00p 28,285.00p 27,800.00p 27,970.00p 5427
15/12/2020 28,430.00p 28,790.00p 28,110.00p 28,310.00p 10535
14/12/2020 28,980.00p 29,190.00p 28,370.00p 28,470.00p 2270
11/12/2020 28,145.00p 29,010.00p 27,680.00p 28,955.00p 1946
10/12/2020 27,815.00p 28,470.00p 27,640.00p 28,465.00p 2472
09/12/2020 27,740.00p 28,320.00p 27,740.00p 27,885.00p 2603
08/12/2020 27,660.00p 27,850.00p 27,480.00p 27,740.00p 821
07/12/2020 27,550.00p 27,690.00p 27,150.00p 27,400.00p 2107
04/12/2020 27,645.00p 27,900.00p 27,550.00p 27,565.00p 1716
03/12/2020 27,765.00p 27,765.00p 27,480.00p 27,485.00p 4622
02/12/2020 27,500.00p 27,940.00p 27,470.00p 27,575.00p 1138
01/12/2020 27,585.00p 27,700.00p 27,320.00p 27,520.00p 10475
30/11/2020 27,555.00p 27,660.00p 27,420.00p 27,520.00p 1476
27/11/2020 27,775.00p 27,860.00p 27,410.00p 27,450.00p 3009
26/11/2020 27,785.00p 27,980.00p 27,570.00p 27,885.00p 2976
25/11/2020 27,950.00p 27,950.00p 27,350.00p 27,475.00p 5623
24/11/2020 28,170.00p 28,190.00p 27,580.00p 27,640.00p 1763

*Close Price adjusted for both dividends and splits