JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
04/02/2020 30,105.00p 31,310.00p 30,105.00p 30,830.00p 2688
03/02/2020 29,605.00p 30,700.00p 29,605.00p 30,430.00p 42347
31/01/2020 28,555.00p 30,010.00p 28,555.00p 29,585.00p 81466
30/01/2020 27,180.00p 27,580.00p 27,160.00p 27,415.00p 9610
29/01/2020 27,375.00p 27,560.00p 27,190.00p 27,375.00p 6102
28/01/2020 27,800.00p 27,800.00p 27,280.00p 27,460.00p 3829
27/01/2020 27,930.00p 27,960.00p 27,640.00p 27,820.00p 2697
24/01/2020 27,700.00p 28,120.00p 27,700.00p 28,050.00p 7857
23/01/2020 27,870.00p 27,915.00p 27,600.00p 27,800.00p 3042
22/01/2020 28,280.00p 28,300.00p 28,020.00p 28,225.00p 4877
21/01/2020 28,430.00p 28,490.00p 28,240.00p 28,325.00p 2067
20/01/2020 28,605.00p 28,605.00p 28,380.00p 28,405.00p 2578
17/01/2020 28,350.00p 28,750.00p 27,920.00p 28,440.00p 13265
16/01/2020 28,330.00p 28,700.00p 28,250.00p 28,660.00p 5789
15/01/2020 28,150.00p 28,220.00p 27,730.00p 27,885.00p 11439
14/01/2020 28,470.00p 28,560.00p 28,330.00p 28,440.00p 11776
13/01/2020 28,415.00p 28,440.00p 28,310.00p 28,425.00p 1323
10/01/2020 28,680.00p 28,810.00p 28,365.00p 28,365.00p 2048
09/01/2020 28,105.00p 28,750.00p 28,105.00p 28,610.00p 7139
08/01/2020 28,170.00p 28,170.00p 27,790.00p 27,920.00p 6843
07/01/2020 28,145.00p 28,550.00p 28,070.00p 28,210.00p 5855
06/01/2020 28,075.00p 27,965.00p 27,965.00p 27,965.00p 0
03/01/2020 28,075.00p 28,250.00p 27,950.00p 27,965.00p 14975
02/01/2020 27,925.00p 28,250.00p 27,920.00p 28,225.00p 24184
31/12/2019 28,040.00p 27,730.00p 27,730.00p 27,730.00p 0
30/12/2019 28,040.00p 28,040.00p 27,730.00p 27,730.00p 1223
27/12/2019 27,875.00p 28,300.00p 27,875.00p 28,240.00p 8815
24/12/2019 27,715.00p 27,770.00p 27,770.00p 27,770.00p 0
23/12/2019 27,715.00p 27,950.00p 27,610.00p 27,770.00p 7205
20/12/2019 27,250.00p 27,710.00p 27,120.00p 27,445.00p 6596
19/12/2019 26,680.00p 27,565.00p 26,639.00p 27,420.00p 7749
18/12/2019 26,575.00p 27,145.00p 26,530.00p 26,590.00p 23746
17/12/2019 26,540.00p 26,650.00p 26,490.00p 26,500.00p 1495
16/12/2019 26,880.00p 27,070.00p 26,585.00p 26,585.00p 1932
13/12/2019 26,245.00p 26,945.00p 26,245.00p 26,785.00p 6991
12/12/2019 25,125.00p 26,010.00p 24,980.00p 25,945.00p 12824
11/12/2019 25,250.00p 25,250.00p 24,920.00p 25,155.00p 950
10/12/2019 25,330.00p 25,380.00p 24,920.00p 25,175.00p 15595
09/12/2019 25,795.00p 25,840.00p 25,230.00p 25,415.00p 7091
06/12/2019 25,790.00p 26,020.00p 25,680.00p 26,020.00p 11240
05/12/2019 26,210.00p 26,270.00p 25,660.00p 25,715.00p 4184
04/12/2019 25,885.00p 26,190.00p 25,860.00p 25,975.00p 4675
03/12/2019 25,920.00p 25,972.50p 25,550.00p 25,940.00p 6949
02/12/2019 26,230.00p 26,520.00p 25,920.00p 26,015.00p 2623
29/11/2019 26,200.00p 26,230.00p 26,100.00p 26,230.00p 1596
28/11/2019 26,335.00p 26,380.00p 26,270.00p 26,380.00p 3939
27/11/2019 26,025.00p 26,610.00p 26,025.00p 26,525.00p 11241
26/11/2019 25,625.00p 25,980.00p 25,625.00p 25,965.00p 9144
25/11/2019 25,885.00p 25,885.00p 25,240.00p 25,615.00p 4034
22/11/2019 25,965.00p 26,050.00p 25,750.00p 25,965.00p 1889
21/11/2019 25,710.00p 26,040.00p 25,550.00p 25,915.00p 14682
20/11/2019 25,545.00p 25,770.00p 25,459.00p 25,715.00p 2064
19/11/2019 25,265.00p 25,630.00p 25,210.00p 25,420.00p 10141
18/11/2019 25,285.00p 25,700.00p 25,120.00p 25,165.00p 6994
15/11/2019 25,050.00p 25,255.00p 24,970.00p 25,200.00p 6649
14/11/2019 24,900.00p 25,060.00p 24,840.00p 24,985.00p 1437
13/11/2019 24,940.00p 25,080.00p 24,690.00p 24,805.00p 3620
12/11/2019 25,030.00p 25,100.00p 24,840.00p 25,040.00p 6845
11/11/2019 24,545.00p 25,200.00p 24,420.00p 25,075.00p 8042
08/11/2019 24,575.00p 24,740.00p 24,470.00p 24,470.00p 8238
07/11/2019 24,135.00p 24,760.00p 24,135.00p 24,610.00p 5694
06/11/2019 24,280.00p 24,330.00p 24,050.00p 24,255.00p 939
05/11/2019 24,775.00p 24,775.00p 24,220.00p 24,320.00p 10087
04/11/2019 24,880.00p 24,960.00p 24,680.00p 24,795.00p 16117
01/11/2019 24,775.00p 24,970.00p 24,720.00p 24,765.00p 877
31/10/2019 24,750.00p 24,870.00p 24,660.00p 24,790.00p 4437
30/10/2019 24,885.00p 24,920.00p 24,760.00p 24,920.00p 2193
29/10/2019 25,085.00p 25,150.00p 24,840.00p 25,055.00p 14088
28/10/2019 25,190.00p 25,400.00p 25,020.00p 25,190.00p 13516
25/10/2019 24,495.00p 25,300.00p 24,495.00p 25,160.00p 25215
24/10/2019 25,600.00p 25,600.00p 24,160.00p 24,525.00p 13446
23/10/2019 24,675.00p 25,010.00p 24,430.00p 24,925.00p 7991
22/10/2019 24,970.00p 24,970.00p 24,480.00p 24,645.00p 8016
21/10/2019 25,605.00p 25,605.00p 24,925.00p 25,150.00p 6460
18/10/2019 25,610.00p 25,780.00p 25,520.00p 25,625.00p 890
17/10/2019 25,940.00p 26,090.00p 25,630.00p 25,860.00p 4148
16/10/2019 26,470.00p 26,840.00p 25,710.00p 25,910.00p 18579
15/10/2019 26,770.00p 27,130.00p 26,760.00p 26,890.00p 2209
14/10/2019 26,575.00p 26,770.00p 26,530.00p 26,770.00p 9351
11/10/2019 25,705.00p 26,910.00p 25,705.00p 26,805.00p 5172
10/10/2019 26,075.00p 26,075.00p 25,475.00p 25,475.00p 1375
09/10/2019 26,295.00p 26,700.00p 26,100.00p 26,235.00p 13643
08/10/2019 25,965.00p 26,130.00p 25,770.00p 26,005.00p 7277
07/10/2019 25,260.00p 25,930.00p 25,260.00p 25,910.00p 8031
04/10/2019 24,860.00p 25,460.00p 24,860.00p 25,385.00p 3840
03/10/2019 24,735.00p 25,095.00p 24,720.00p 24,720.00p 0
02/10/2019 25,170.00p 25,170.00p 24,735.00p 24,785.00p 2170
01/10/2019 24,955.00p 25,640.00p 24,955.00p 25,210.00p 4058
30/09/2019 24,555.00p 25,290.00p 24,555.00p 25,080.00p 2805
27/09/2019 24,600.00p 24,600.00p 24,400.00p 24,600.00p 324
26/09/2019 24,360.00p 24,570.00p 24,360.00p 24,370.00p 159
25/09/2019 24,415.00p 24,415.00p 24,110.00p 24,120.00p 946
24/09/2019 24,325.00p 24,520.00p 24,290.00p 24,385.00p 2510
23/09/2019 24,575.00p 24,575.00p 24,210.00p 24,265.00p 255
20/09/2019 24,580.00p 24,900.00p 24,580.00p 24,875.00p 3168
19/09/2019 24,625.00p 24,675.00p 24,550.00p 24,675.00p 592
18/09/2019 24,475.00p 24,775.00p 24,475.00p 24,775.00p 5274
17/09/2019 24,530.00p 24,550.00p 24,400.00p 24,550.00p 460
16/09/2019 24,885.00p 24,990.00p 24,550.00p 24,605.00p 10480
13/09/2019 24,740.00p 24,950.00p 24,640.00p 24,760.00p 3844
12/09/2019 24,445.00p 24,730.00p 24,350.00p 24,730.00p 15723
11/09/2019 24,530.00p 24,530.00p 24,220.00p 24,270.00p 2226
10/09/2019 24,940.00p 24,940.00p 24,490.00p 24,650.00p 1700
09/09/2019 25,290.00p 25,420.00p 25,080.00p 25,300.00p 1209
06/09/2019 25,765.00p 25,920.00p 25,110.00p 25,225.00p 4260
05/09/2019 26,235.00p 26,250.00p 25,810.00p 25,865.00p 3782
04/09/2019 25,455.00p 26,110.00p 25,455.00p 25,915.00p 18040
03/09/2019 24,965.00p 25,330.00p 24,965.00p 25,330.00p 2693
02/09/2019 24,590.00p 24,920.00p 24,590.00p 24,810.00p 1057
30/08/2019 24,275.00p 24,840.00p 24,275.00p 24,480.00p 1033
29/08/2019 24,215.00p 24,420.00p 24,100.00p 24,400.00p 5962
28/08/2019 23,750.00p 24,240.00p 23,690.00p 23,760.00p 11932
27/08/2019 23,425.00p 24,050.00p 23,425.00p 23,945.00p 3140
23/08/2019 24,000.00p 24,040.00p 23,550.00p 23,550.00p 1586
22/08/2019 24,210.00p 24,210.00p 23,840.00p 23,865.00p 4820
21/08/2019 23,775.00p 24,350.00p 23,775.00p 24,250.00p 2940
20/08/2019 23,605.00p 23,950.00p 23,605.00p 23,720.00p 6109
19/08/2019 23,060.00p 23,800.00p 23,060.00p 23,680.00p 5828
16/08/2019 23,070.00p 23,230.00p 23,000.00p 23,130.00p 3161
15/08/2019 22,700.00p 22,940.00p 22,700.00p 22,880.00p 1888
14/08/2019 23,435.00p 23,470.00p 22,630.00p 22,795.00p 3417
13/08/2019 23,710.00p 23,710.00p 23,200.00p 23,540.00p 3808
12/08/2019 23,845.00p 23,980.00p 23,525.00p 23,800.00p 176
09/08/2019 23,545.00p 23,770.00p 23,545.00p 23,755.00p 579
08/08/2019 23,625.00p 23,960.00p 23,501.00p 23,610.00p 8636
07/08/2019 24,655.00p 24,655.00p 23,480.00p 23,620.00p 2881
06/08/2019 24,645.00p 24,980.00p 24,645.00p 24,840.00p 71
05/08/2019 25,080.00p 25,080.00p 24,770.00p 24,945.00p 3632
02/08/2019 25,125.00p 25,320.00p 25,125.00p 25,235.00p 1888
01/08/2019 24,755.00p 25,520.00p 24,755.00p 25,520.00p 5128
31/07/2019 24,990.00p 25,130.00p 24,870.00p 25,100.00p 5050
30/07/2019 25,045.00p 25,100.00p 24,880.00p 25,010.00p 2714
29/07/2019 25,145.00p 25,460.00p 25,070.00p 25,110.00p 4119
26/07/2019 25,430.00p 25,490.00p 25,240.00p 25,250.00p 4697
25/07/2019 25,305.00p 25,540.00p 25,060.00p 25,300.00p 3958
24/07/2019 25,680.00p 25,680.00p 25,220.00p 25,435.00p 7474
23/07/2019 26,025.00p 26,180.00p 25,410.00p 25,600.00p 4031
22/07/2019 25,610.00p 26,060.00p 25,610.00p 25,830.00p 3705
19/07/2019 25,670.00p 25,930.00p 25,470.00p 25,770.00p 2634
18/07/2019 25,360.00p 25,860.00p 25,140.00p 25,825.00p 8049
17/07/2019 25,350.00p 25,550.00p 25,350.00p 25,550.00p 2399
16/07/2019 25,780.00p 25,970.00p 25,290.00p 25,520.00p 3191
15/07/2019 25,950.00p 26,000.00p 25,290.00p 25,700.00p 7796
12/07/2019 24,670.00p 26,470.00p 24,670.00p 26,115.00p 46872
11/07/2019 23,660.00p 23,920.00p 23,640.00p 23,790.00p 12105
10/07/2019 23,730.00p 23,910.00p 23,570.00p 23,910.00p 8742
09/07/2019 23,530.00p 23,750.00p 23,510.00p 23,535.00p 544
08/07/2019 23,410.00p 23,600.00p 23,203.00p 23,330.00p 6389
05/07/2019 23,350.00p 23,940.00p 23,293.00p 23,530.00p 29051
04/07/2019 22,980.00p 23,960.00p 22,980.00p 23,810.00p 17182
03/07/2019 21,710.00p 22,950.00p 21,710.00p 22,925.00p 23182
02/07/2019 21,465.00p 21,820.00p 21,370.00p 21,715.00p 12349
01/07/2019 21,425.00p 21,490.00p 21,300.00p 21,490.00p 3708
28/06/2019 21,335.00p 21,370.00p 21,310.00p 21,315.00p 360
27/06/2019 21,360.00p 21,360.00p 21,275.00p 21,275.00p 1099
26/06/2019 21,075.00p 21,450.00p 21,075.00p 21,295.00p 2116
25/06/2019 21,395.00p 21,661.00p 21,244.11p 21,330.00p 8305
24/06/2019 21,105.00p 21,440.00p 21,105.00p 21,240.00p 3547
21/06/2019 21,025.00p 21,190.00p 21,190.00p 21,190.00p 0
20/06/2019 21,025.00p 21,350.00p 21,025.00p 21,190.00p 7850
19/06/2019 20,675.00p 21,290.00p 20,640.00p 21,130.00p 8136
18/06/2019 20,665.00p 20,920.00p 20,050.00p 20,755.00p 8656
17/06/2019 21,050.00p 21,270.00p 20,750.00p 20,845.00p 29752
14/06/2019 21,365.00p 21,430.00p 20,985.00p 21,205.00p 21760
13/06/2019 21,565.00p 21,670.00p 21,300.00p 21,300.00p 49759
12/06/2019 21,510.00p 21,560.00p 21,080.00p 21,490.00p 1836
11/06/2019 21,530.00p 21,950.00p 21,480.00p 21,545.00p 9556
10/06/2019 20,795.00p 21,530.00p 20,795.00p 21,335.00p 14032
07/06/2019 20,050.00p 20,840.00p 20,050.00p 20,710.00p 20065
06/06/2019 19,255.00p 19,885.00p 19,885.00p 19,885.00p 0
05/06/2019 19,255.00p 20,050.00p 19,255.00p 19,885.00p 11640
04/06/2019 18,655.00p 19,430.00p 18,655.00p 19,350.00p 15480
03/06/2019 18,977.50p 18,977.50p 18,550.00p 18,687.50p 5805
31/05/2019 19,190.00p 19,295.00p 18,890.00p 18,970.00p 21619
30/05/2019 19,172.50p 19,257.50p 19,257.50p 19,257.50p 0
29/05/2019 19,172.50p 19,440.00p 19,160.00p 19,257.50p 10835
28/05/2019 19,310.00p 19,310.00p 19,105.00p 19,257.50p 5575
24/05/2019 19,035.00p 19,160.00p 18,990.00p 18,995.00p 3241
23/05/2019 19,290.00p 19,290.00p 18,975.00p 19,132.50p 10898
22/05/2019 18,885.00p 19,350.00p 18,865.00p 19,172.50p 25406
21/05/2019 18,352.50p 19,230.00p 18,352.50p 18,920.00p 3642
20/05/2019 18,517.50p 18,525.00p 18,220.00p 18,242.50p 8624
17/05/2019 18,237.50p 18,525.00p 18,185.00p 18,502.50p 2607
16/05/2019 18,190.00p 18,395.00p 18,070.00p 18,357.50p 4144
15/05/2019 18,025.00p 18,150.00p 17,860.00p 18,045.00p 4676
14/05/2019 17,945.00p 18,070.00p 17,835.00p 17,835.00p 21875
13/05/2019 18,080.00p 18,080.00p 17,710.00p 17,782.50p 512
10/05/2019 18,072.50p 18,400.00p 18,055.00p 18,200.00p 1512
09/05/2019 17,845.00p 18,137.50p 17,745.00p 18,137.50p 1222
08/05/2019 17,817.50p 18,100.00p 17,817.50p 17,965.00p 14616
07/05/2019 17,967.50p 18,015.00p 17,765.00p 17,765.00p 7997
03/05/2019 17,877.50p 17,970.00p 17,877.50p 17,887.50p 7971
02/05/2019 17,950.00p 17,960.00p 17,727.50p 17,730.00p 3261
01/05/2019 18,050.00p 17,875.00p 17,875.00p 17,875.00p 0
30/04/2019 18,050.00p 18,250.00p 17,875.00p 17,875.00p 7496
29/04/2019 17,555.00p 17,920.00p 17,545.00p 17,875.00p 13613
26/04/2019 18,425.00p 18,425.00p 17,350.00p 17,457.50p 4067
25/04/2019 18,815.00p 18,945.00p 18,670.00p 18,717.50p 24249
24/04/2019 18,457.50p 18,800.00p 18,230.00p 18,647.50p 13453
23/04/2019 18,272.50p 18,435.00p 18,150.00p 18,272.50p 3827

*Close Price adjusted for both dividends and splits