JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
06/07/2018 15,375.00p 15,375.00p 15,265.00p 15,327.50p 2818
05/07/2018 15,375.00p 15,375.00p 15,260.00p 15,275.00p 45661
04/07/2018 15,267.50p 15,470.00p 15,112.50p 15,317.50p 2601
03/07/2018 15,525.00p 15,525.00p 15,235.00p 15,405.00p 1405
02/07/2018 15,850.00p 15,850.00p 15,417.50p 15,417.50p 3606
29/06/2018 15,745.00p 15,990.00p 15,745.00p 15,990.00p 9308
28/06/2018 15,597.50p 15,799.50p 15,520.00p 15,557.50p 6026
27/06/2018 15,927.50p 15,927.50p 15,545.00p 15,790.00p 198
26/06/2018 15,810.00p 15,842.50p 15,620.00p 15,842.50p 165
25/06/2018 16,462.50p 16,462.50p 15,895.00p 15,895.00p 7129
22/06/2018 16,912.50p 16,440.00p 16,440.00p 16,440.00p 0
21/06/2018 16,912.50p 16,912.50p 16,440.00p 16,440.00p 1986
20/06/2018 16,967.50p 17,207.50p 16,740.00p 16,992.50p 25930
19/06/2018 16,747.50p 16,970.30p 16,747.50p 16,857.50p 18691
18/06/2018 16,595.00p 17,042.50p 16,595.00p 17,042.50p 8828
15/06/2018 16,680.00p 16,773.00p 16,524.70p 16,665.00p 5484
14/06/2018 16,270.00p 16,700.00p 16,270.00p 16,635.00p 4922
13/06/2018 16,485.00p 16,485.00p 16,315.00p 16,342.50p 21928
12/06/2018 16,737.50p 16,737.50p 16,417.50p 16,417.50p 1050
11/06/2018 17,275.00p 17,275.00p 16,655.00p 16,710.00p 59185
08/06/2018 17,300.00p 17,300.00p 17,170.00p 17,217.50p 14749
07/06/2018 17,392.50p 17,522.50p 17,002.50p 17,295.00p 6373
06/06/2018 17,330.00p 17,227.50p 17,227.50p 17,227.50p 0
05/06/2018 17,330.00p 17,370.00p 17,060.00p 17,227.50p 2378
04/06/2018 17,197.50p 17,370.00p 17,120.00p 17,370.00p 9340
01/06/2018 16,865.00p 17,179.75p 14,535.00p 17,177.50p 65221
31/05/2018 17,275.00p 17,275.00p 16,760.00p 16,842.50p 70803
30/05/2018 17,475.00p 17,475.00p 17,140.00p 17,200.00p 7298
29/05/2018 17,650.00p 17,650.00p 17,402.50p 17,445.00p 1013
25/05/2018 18,130.00p 18,200.00p 17,952.00p 17,977.50p 12198
24/05/2018 18,040.00p 18,260.00p 17,822.50p 18,070.00p 15569
23/05/2018 18,267.50p 18,267.50p 17,937.50p 17,987.50p 10814
22/05/2018 18,742.50p 18,742.50p 18,055.00p 18,272.50p 10962
21/05/2018 18,675.00p 18,847.50p 18,675.00p 18,770.00p 9682
18/05/2018 18,350.00p 18,675.00p 18,144.75p 18,645.00p 6657
17/05/2018 19,072.50p 19,072.50p 18,070.00p 18,305.00p 38092
16/05/2018 17,610.00p 19,075.00p 17,610.00p 19,075.00p 43905
15/05/2018 16,897.50p 17,742.50p 16,850.00p 17,742.50p 18630
14/05/2018 17,027.50p 17,032.50p 16,930.00p 17,022.50p 3763
11/05/2018 17,015.00p 17,105.00p 17,015.00p 17,020.00p 4706
10/05/2018 16,867.50p 16,845.00p 16,845.00p 16,845.00p 0
09/05/2018 16,867.50p 17,130.00p 16,682.50p 16,845.00p 420
08/05/2018 17,030.00p 17,126.00p 16,797.50p 16,845.00p 56431
04/05/2018 16,695.00p 16,750.00p 16,617.50p 16,715.00p 6709
03/05/2018 17,157.50p 17,397.50p 16,562.50p 16,562.50p 6957
02/05/2018 17,427.50p 17,427.50p 16,937.50p 17,120.00p 42046
01/05/2018 17,475.00p 17,170.00p 17,170.00p 17,170.00p 0
30/04/2018 17,475.00p 17,475.00p 17,170.00p 17,170.00p 6161
27/04/2018 17,605.00p 17,605.00p 16,974.75p 17,170.00p 34669
26/04/2018 17,817.50p 18,345.00p 17,817.50p 18,345.00p 51623
25/04/2018 18,152.50p 18,152.50p 17,669.00p 17,880.00p 18142
24/04/2018 18,585.00p 19,025.00p 18,287.00p 18,287.50p 10920
23/04/2018 18,387.50p 18,500.00p 18,255.00p 18,487.50p 14416
20/04/2018 18,575.00p 18,817.50p 18,237.50p 18,545.00p 2859
19/04/2018 18,842.50p 18,842.50p 18,402.50p 18,610.00p 11725
18/04/2018 18,567.50p 18,772.50p 18,567.50p 18,755.00p 30703
17/04/2018 18,550.00p 18,640.25p 18,275.25p 18,515.00p 38580
16/04/2018 17,470.00p 18,508.50p 17,470.00p 18,410.00p 6999
13/04/2018 17,190.00p 17,440.00p 17,190.00p 17,345.00p 20669
12/04/2018 18,175.00p 18,352.50p 18,175.00p 18,342.50p 377148
11/04/2018 18,445.00p 18,445.00p 18,095.00p 18,222.50p 77
10/04/2018 18,345.00p 18,497.50p 18,265.00p 18,400.00p 1208
09/04/2018 18,175.00p 18,400.00p 18,175.00p 18,285.00p 685
06/04/2018 18,487.50p 18,487.50p 18,090.00p 18,182.50p 4500329
05/04/2018 18,487.50p 18,487.50p 18,220.00p 18,385.00p 4877
04/04/2018 18,437.50p 18,437.50p 18,137.50p 18,137.50p 27193
03/04/2018 18,912.50p 19,225.00p 18,120.00p 18,485.00p 2025016
29/03/2018 18,752.50p 18,955.00p 18,752.50p 18,820.00p 576
28/03/2018 18,632.50p 18,820.00p 18,422.50p 18,820.00p 3020
27/03/2018 18,825.00p 18,857.50p 18,522.50p 18,735.00p 909
26/03/2018 18,322.50p 18,732.50p 18,322.50p 18,732.50p 713
23/03/2018 17,657.50p 18,192.50p 17,530.00p 18,192.50p 4899
22/03/2018 18,252.50p 18,252.50p 17,710.00p 17,835.00p 26744
21/03/2018 18,275.00p 18,505.00p 18,275.00p 18,430.00p 12729
20/03/2018 18,670.00p 18,670.00p 18,215.00p 18,325.00p 50772
19/03/2018 18,630.00p 18,687.50p 18,337.50p 18,687.50p 878
16/03/2018 19,165.00p 19,165.00p 18,681.65p 18,712.50p 1616
15/03/2018 19,172.50p 19,202.50p 19,157.50p 19,202.50p 2396
14/03/2018 18,967.50p 19,045.00p 18,885.00p 19,045.00p 48126
13/03/2018 18,962.50p 19,165.00p 18,887.50p 18,970.00p 2382
12/03/2018 18,680.00p 19,185.00p 18,680.00p 18,880.00p 433
09/03/2018 18,245.00p 18,577.50p 18,245.00p 18,475.00p 366206
08/03/2018 18,207.50p 18,330.00p 17,903.00p 18,245.00p 3026
07/03/2018 18,032.50p 18,227.50p 18,032.50p 18,227.50p 3275
06/03/2018 18,140.00p 18,157.50p 18,045.00p 18,070.00p 5353
05/03/2018 17,585.00p 17,892.50p 17,585.00p 17,810.00p 2872
02/03/2018 17,545.00p 20,307.50p 17,435.00p 17,547.50p 28970
01/03/2018 18,075.00p 18,075.00p 17,650.00p 17,650.00p 561
28/02/2018 18,372.50p 18,372.50p 18,060.00p 18,162.50p 1165
27/02/2018 18,920.00p 18,920.00p 18,425.00p 18,490.00p 1812
26/02/2018 18,900.00p 19,077.50p 18,585.00p 18,835.00p 0
23/02/2018 18,725.00p 18,755.00p 18,700.00p 18,755.00p 322
22/02/2018 18,555.00p 18,720.00p 18,527.50p 18,527.50p 678
21/02/2018 18,712.50p 18,712.50p 18,530.00p 18,530.00p 4289
20/02/2018 19,272.50p 19,272.50p 18,670.00p 18,672.50p 2522
19/02/2018 19,125.00p 19,240.00p 19,065.00p 19,117.50p 2104
16/02/2018 18,580.00p 18,995.00p 18,580.00p 18,867.50p 9367
15/02/2018 18,632.50p 18,827.50p 18,220.00p 18,530.00p 0
14/02/2018 18,062.50p 18,685.00p 18,062.50p 18,550.00p 27478
13/02/2018 18,592.50p 18,700.00p 17,650.00p 17,915.00p 0
12/02/2018 18,480.00p 18,780.00p 18,265.00p 18,375.00p 506
09/02/2018 17,855.00p 17,855.00p 17,600.00p 17,682.50p 2357
08/02/2018 18,885.00p 18,885.00p 18,042.50p 18,045.00p 254
07/02/2018 18,425.00p 18,870.00p 18,160.00p 18,870.00p 10745
06/02/2018 17,962.50p 18,305.00p 17,962.50p 18,172.50p 773
05/02/2018 19,312.50p 19,312.50p 18,455.00p 18,715.00p 9538
02/02/2018 19,320.00p 19,700.00p 19,320.00p 19,557.50p 16476
01/02/2018 18,690.00p 19,885.00p 17,817.50p 18,752.50p 1
31/01/2018 18,075.00p 18,075.00p 17,780.00p 17,817.50p 655
30/01/2018 18,522.50p 18,545.00p 18,045.00p 18,045.00p 2166
29/01/2018 18,905.00p 18,905.00p 18,627.50p 18,635.00p 599
26/01/2018 18,815.00p 18,872.50p 18,745.00p 18,862.50p 849
25/01/2018 19,125.00p 19,125.00p 18,617.50p 18,677.50p 553
24/01/2018 19,337.50p 19,337.50p 19,060.00p 19,197.50p 218
23/01/2018 19,225.00p 19,335.00p 19,225.00p 19,335.00p 90
22/01/2018 19,490.00p 19,490.00p 19,250.00p 19,272.50p 201
19/01/2018 19,457.50p 19,982.50p 19,412.50p 19,562.50p 0
18/01/2018 19,430.00p 19,665.00p 19,347.50p 19,412.50p 7822
17/01/2018 20,347.50p 20,347.50p 19,330.00p 19,347.50p 543
16/01/2018 20,680.00p 21,219.50p 20,440.00p 20,510.00p 9687
15/01/2018 20,420.00p 20,870.00p 20,420.00p 20,870.00p 620
12/01/2018 19,890.00p 20,450.00p 19,890.00p 20,267.50p 6496
11/01/2018 19,627.50p 19,860.00p 19,623.66p 19,860.00p 15476
10/01/2018 20,530.00p 20,530.00p 19,495.00p 19,537.50p 21816
09/01/2018 19,880.00p 20,450.00p 19,880.00p 20,450.00p 72566
08/01/2018 19,545.00p 19,977.59p 19,490.37p 19,762.50p 13026
05/01/2018 19,532.50p 19,532.50p 19,315.00p 19,485.00p 688
04/01/2018 18,767.50p 19,620.00p 18,767.50p 19,385.00p 2307
03/01/2018 18,757.50p 18,757.50p 18,530.00p 18,530.00p 302
02/01/2018 18,762.50p 19,100.00p 18,521.25p 18,890.00p 19483
29/12/2017 18,662.50p 18,710.00p 18,570.00p 18,662.50p 1531
28/12/2017 18,575.00p 18,905.00p 18,575.00p 18,787.50p 13579
27/12/2017 18,937.50p 19,090.00p 18,478.47p 18,612.50p 46977
22/12/2017 18,937.50p 19,220.00p 18,937.50p 19,137.50p 4978
21/12/2017 19,762.50p 19,762.50p 18,640.00p 19,050.00p 151597
20/12/2017 20,050.00p 20,270.00p 20,010.00p 20,075.00p 14254
19/12/2017 19,887.50p 20,380.00p 19,887.50p 20,062.50p 25858
18/12/2017 19,612.50p 20,120.00p 19,612.50p 19,787.50p 38052
15/12/2017 19,737.50p 19,850.00p 19,310.00p 19,525.00p 52963
14/12/2017 19,812.50p 19,850.00p 19,680.00p 19,812.50p 67079
13/12/2017 20,337.50p 20,390.00p 19,800.00p 20,012.50p 87261
12/12/2017 20,462.50p 20,475.00p 20,300.00p 20,475.00p 34614
11/12/2017 20,150.00p 20,420.00p 19,990.00p 20,337.50p 7335
08/12/2017 19,812.50p 20,330.00p 19,812.50p 20,000.00p 17869
07/12/2017 19,687.50p 20,383.24p 19,625.00p 19,700.00p 99320
06/12/2017 20,187.50p 20,187.50p 19,570.00p 19,625.00p 49807
05/12/2017 20,025.00p 20,240.00p 19,770.00p 20,187.50p 88759
04/12/2017 19,575.00p 20,160.00p 19,430.00p 19,987.50p 63242
01/12/2017 19,300.00p 19,595.00p 19,105.00p 19,525.00p 138051
30/11/2017 19,250.00p 19,275.00p 19,080.00p 19,250.00p 58160
29/11/2017 19,487.50p 19,487.50p 19,150.00p 19,237.50p 104927
28/11/2017 19,637.50p 19,965.00p 19,340.00p 19,425.00p 155016
27/11/2017 19,375.00p 19,660.00p 19,180.00p 19,625.00p 66004
24/11/2017 19,787.50p 19,902.00p 19,260.00p 19,350.00p 34552
23/11/2017 20,087.50p 20,087.50p 19,689.50p 19,862.50p 13922
22/11/2017 20,162.50p 20,369.18p 20,030.00p 20,200.00p 49407
21/11/2017 20,337.50p 20,400.00p 20,150.00p 20,337.50p 25437
20/11/2017 20,337.50p 20,520.00p 20,320.00p 20,337.50p 72476
17/11/2017 20,375.00p 20,410.00p 20,150.00p 20,375.00p 47742
16/11/2017 19,975.00p 20,480.00p 19,975.00p 20,425.00p 42842
15/11/2017 20,037.50p 20,037.50p 19,800.00p 19,837.50p 11713
14/11/2017 19,950.00p 20,200.00p 19,940.00p 20,162.50p 22437
13/11/2017 20,425.00p 20,425.00p 19,480.00p 19,887.50p 49858
10/11/2017 20,675.00p 20,675.00p 20,400.00p 20,475.00p 59024
09/11/2017 21,275.00p 21,275.00p 20,658.66p 20,737.50p 17983
08/11/2017 21,162.50p 21,550.00p 21,099.64p 21,275.00p 115454
07/11/2017 21,950.00p 21,950.00p 21,162.50p 21,187.50p 12658
06/11/2017 21,712.50p 21,965.00p 21,712.50p 21,950.00p 34965
03/11/2017 21,800.00p 21,887.60p 21,570.00p 21,687.50p 61325
02/11/2017 22,112.50p 22,112.50p 21,810.00p 21,900.00p 104675
01/11/2017 22,062.50p 22,400.00p 22,060.00p 22,175.00p 55524
31/10/2017 22,100.00p 22,110.00p 21,886.00p 21,987.50p 21594
30/10/2017 21,625.00p 22,230.00p 21,490.00p 22,212.50p 15584
27/10/2017 21,337.50p 22,000.00p 21,220.00p 21,625.00p 94031
26/10/2017 20,612.50p 21,470.00p 20,550.00p 21,162.50p 42005
25/10/2017 21,325.00p 21,580.00p 20,980.00p 21,262.50p 89440
24/10/2017 21,912.50p 21,930.00p 21,351.39p 21,462.50p 98835
23/10/2017 22,075.00p 22,380.00p 22,075.00p 22,162.50p 10024
20/10/2017 22,500.00p 22,500.00p 22,075.00p 22,075.00p 13435
19/10/2017 22,612.50p 22,612.50p 22,340.00p 22,450.00p 17867
18/10/2017 22,562.50p 22,860.00p 22,562.50p 22,687.50p 24457
17/10/2017 22,162.50p 22,625.00p 22,010.00p 22,625.00p 26608
16/10/2017 23,075.00p 23,075.00p 22,125.00p 22,125.00p 55288
13/10/2017 22,612.50p 23,112.50p 22,225.00p 23,112.50p 62676
12/10/2017 22,725.00p 22,962.50p 22,012.50p 22,225.00p 22306
11/10/2017 24,125.00p 24,387.50p 22,562.50p 22,812.50p 11172
10/10/2017 24,187.50p 24,437.50p 23,812.50p 23,950.00p 47179
09/10/2017 24,350.00p 24,612.50p 24,050.00p 24,362.50p 24802
06/10/2017 24,425.00p 24,675.00p 24,162.50p 24,425.00p 3754
05/10/2017 24,137.50p 24,462.50p 24,125.00p 24,375.00p 10919
04/10/2017 24,937.50p 25,200.00p 23,887.50p 24,125.00p 14289
03/10/2017 25,225.00p 25,512.50p 24,825.00p 25,137.50p 69577
02/10/2017 25,662.50p 25,862.50p 25,087.50p 25,387.50p 14382
29/09/2017 24,937.50p 25,587.50p 24,700.00p 25,425.00p 10098
28/09/2017 24,725.00p 24,975.00p 24,562.50p 24,700.00p 19263
27/09/2017 24,450.00p 24,800.00p 24,450.00p 24,725.00p 4964
26/09/2017 24,575.00p 24,787.50p 24,312.50p 24,575.00p 2416
25/09/2017 24,525.00p 24,800.00p 24,287.50p 24,525.00p 2118
22/09/2017 24,375.00p 24,612.50p 24,262.50p 24,375.00p 20907
21/09/2017 24,425.00p 24,600.00p 24,200.00p 24,425.00p 6506

*Close Price adjusted for both dividends and splits