JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
02/12/2016 25,025.00p 25,025.00p 24,760.00p 24,762.50p 1704
01/12/2016 25,037.50p 25,050.00p 24,860.00p 25,037.50p 1521
30/11/2016 25,212.50p 25,212.50p 25,060.00p 25,187.50p 893
29/11/2016 25,100.00p 25,210.00p 25,100.00p 25,100.00p 587
28/11/2016 25,075.00p 25,180.00p 25,070.00p 25,075.00p 4188
25/11/2016 24,862.50p 25,120.00p 24,765.00p 25,112.50p 2239
24/11/2016 24,712.50p 24,870.00p 24,712.50p 24,712.50p 1172
23/11/2016 24,925.00p 24,925.00p 24,650.00p 24,650.00p 907
22/11/2016 24,675.00p 24,940.00p 24,675.00p 24,937.50p 18550
21/11/2016 24,700.00p 24,725.00p 24,500.00p 24,725.00p 7984
18/11/2016 24,662.50p 24,720.00p 24,582.50p 24,662.50p 3194
17/11/2016 24,187.50p 24,550.00p 24,187.50p 24,475.00p 7343
16/11/2016 24,312.50p 24,312.50p 23,975.00p 24,062.50p 1452
15/11/2016 24,237.50p 24,237.50p 24,035.00p 24,237.50p 3479
14/11/2016 24,562.50p 24,562.50p 24,025.00p 24,025.00p 4150
11/11/2016 24,512.50p 24,512.50p 24,028.75p 24,225.00p 9798
10/11/2016 25,150.00p 25,640.00p 24,260.00p 24,375.00p 16398
09/11/2016 24,750.00p 25,012.50p 24,750.00p 25,012.50p 7060
08/11/2016 25,387.50p 25,387.50p 25,109.00p 25,387.50p 720
07/11/2016 25,350.00p 25,550.00p 25,275.00p 25,350.00p 14182
04/11/2016 25,037.50p 25,875.00p 25,025.00p 25,225.00p 0
03/11/2016 25,550.00p 25,870.00p 25,550.00p 25,575.00p 15360
02/11/2016 25,850.00p 26,070.00p 25,575.00p 25,575.00p 5343
01/11/2016 25,937.50p 26,040.00p 25,840.00p 25,937.50p 19527
31/10/2016 25,912.50p 26,010.00p 25,785.00p 25,912.50p 3726
28/10/2016 25,362.50p 26,000.00p 25,362.50p 25,912.50p 11345
27/10/2016 25,425.00p 25,710.00p 25,350.00p 25,400.00p 10371
26/10/2016 25,537.50p 25,830.00p 25,190.00p 25,262.50p 7761
25/10/2016 24,162.50p 24,240.00p 23,950.00p 24,162.50p 22523
24/10/2016 24,387.50p 24,440.00p 24,137.50p 24,137.50p 5694
21/10/2016 24,075.00p 24,405.00p 24,075.00p 24,400.00p 25757
20/10/2016 24,175.00p 24,350.00p 24,120.00p 24,175.00p 13627
19/10/2016 24,225.00p 24,230.00p 24,190.00p 24,225.00p 1930
18/10/2016 23,925.00p 24,220.00p 23,888.75p 23,925.00p 5435
17/10/2016 23,300.00p 23,675.00p 23,300.00p 23,637.50p 16424
14/10/2016 22,775.00p 23,620.00p 22,775.00p 23,512.50p 27013
13/10/2016 22,612.50p 22,837.50p 22,612.50p 22,837.50p 1652
12/10/2016 22,912.50p 23,050.00p 22,621.81p 22,637.50p 576
11/10/2016 22,650.00p 22,800.00p 22,650.00p 22,650.00p 3381
10/10/2016 22,612.50p 22,685.00p 22,455.00p 22,612.50p 3813
07/10/2016 22,462.50p 22,690.00p 22,460.00p 22,462.50p 5705
06/10/2016 23,225.00p 23,260.00p 22,690.00p 22,887.50p 403
05/10/2016 23,150.00p 23,170.00p 23,055.00p 23,150.00p 2561
04/10/2016 23,400.00p 23,410.00p 23,307.44p 23,400.00p 8715
03/10/2016 23,487.50p 23,487.50p 23,140.00p 23,250.00p 12895
30/09/2016 22,862.50p 23,470.00p 22,862.50p 23,112.50p 11064
29/09/2016 23,425.00p 23,540.00p 23,300.00p 23,425.00p 18920
28/09/2016 23,212.50p 23,340.00p 23,212.50p 23,212.50p 13877
27/09/2016 23,275.00p 23,275.00p 23,025.00p 23,025.00p 5247
26/09/2016 23,250.00p 23,430.00p 23,025.00p 23,025.00p 3285
23/09/2016 23,425.00p 23,450.84p 23,389.14p 23,425.00p 4928
22/09/2016 23,362.50p 23,540.00p 23,362.50p 23,362.50p 3424
21/09/2016 23,250.00p 23,320.00p 23,187.45p 23,250.00p 8441
20/09/2016 23,000.00p 23,082.31p 23,000.00p 23,000.00p 3174
19/09/2016 23,012.50p 23,265.00p 23,012.50p 23,250.00p 10434
16/09/2016 22,787.50p 22,787.50p 22,530.00p 22,562.50p 17600
15/09/2016 22,762.50p 22,800.00p 22,600.00p 22,712.50p 7055
14/09/2016 22,212.50p 22,575.00p 22,110.00p 22,462.50p 9608
13/09/2016 22,075.00p 22,200.00p 21,860.00p 22,075.00p 28646
12/09/2016 21,162.50p 21,560.00p 21,162.50p 21,412.50p 5068
09/09/2016 21,925.00p 22,020.00p 21,675.00p 21,675.00p 2268
08/09/2016 21,987.50p 22,070.00p 21,940.00p 21,987.50p 2531
07/09/2016 22,050.00p 22,140.00p 21,950.00p 22,050.00p 2838
06/09/2016 21,900.00p 22,210.00p 21,900.00p 22,112.50p 971
05/09/2016 21,762.50p 21,912.85p 21,762.50p 21,762.50p 8669
02/09/2016 21,750.00p 21,761.74p 21,685.00p 21,750.00p 2480
01/09/2016 21,787.50p 21,810.00p 21,685.00p 21,787.50p 12415
31/08/2016 21,887.50p 21,950.00p 21,750.00p 21,887.50p 5424
30/08/2016 21,862.50p 22,000.00p 21,787.50p 21,862.50p 2895
26/08/2016 21,725.00p 21,960.00p 21,699.93p 21,950.00p 25757
25/08/2016 21,725.00p 21,740.00p 21,651.73p 21,725.00p 3245
24/08/2016 21,825.00p 21,825.00p 21,700.00p 21,825.00p 1662
23/08/2016 21,600.00p 21,771.74p 21,600.00p 21,600.00p 4923
22/08/2016 21,387.50p 21,531.72p 21,387.50p 21,387.50p 2216
19/08/2016 21,537.50p 21,537.50p 21,287.50p 21,287.50p 1719
18/08/2016 21,725.00p 21,725.00p 21,610.00p 21,725.00p 100
17/08/2016 21,887.50p 21,887.50p 21,550.00p 21,575.00p 951
16/08/2016 22,037.50p 22,037.50p 21,700.00p 21,737.50p 525
15/08/2016 21,962.50p 22,262.50p 21,962.50p 22,262.50p 13
12/08/2016 21,912.50p 22,123.03p 21,912.50p 21,912.50p 6835
11/08/2016 21,887.50p 22,100.00p 21,887.50p 21,887.50p 5427
10/08/2016 22,000.00p 22,000.00p 21,758.75p 21,775.00p 2356
09/08/2016 21,775.00p 21,991.76p 21,775.00p 21,775.00p 42968
08/08/2016 22,112.50p 22,140.00p 21,890.00p 22,112.50p 23253
05/08/2016 21,650.00p 22,030.00p 21,650.00p 21,900.00p 5522
04/08/2016 21,600.00p 21,600.00p 21,360.00p 21,600.00p 7577
03/08/2016 21,325.00p 21,368.29p 21,210.00p 21,325.00p 1457
02/08/2016 21,487.50p 21,675.00p 21,300.00p 21,675.00p 17608
01/08/2016 22,350.00p 22,350.00p 21,625.00p 21,625.00p 5634
29/07/2016 22,225.00p 22,225.00p 22,139.87p 22,225.00p 107
28/07/2016 22,100.00p 22,325.00p 22,100.00p 22,325.00p 3015
27/07/2016 22,162.50p 22,162.50p 22,061.76p 22,162.50p 5676
26/07/2016 21,837.50p 21,975.00p 21,550.00p 21,775.00p 0
25/07/2016 21,612.50p 21,850.00p 21,587.50p 21,850.00p 0
22/07/2016 21,725.00p 21,790.00p 21,651.73p 21,725.00p 780
21/07/2016 22,125.00p 22,125.00p 21,761.74p 21,837.50p 1684
20/07/2016 21,750.00p 22,130.00p 21,750.00p 21,987.50p 5397
19/07/2016 21,687.50p 21,736.98p 21,433.13p 21,675.00p 4406
18/07/2016 21,150.00p 21,825.00p 21,150.00p 21,825.00p 1919
15/07/2016 21,387.50p 21,387.50p 20,590.00p 20,937.50p 4213
14/07/2016 21,825.00p 21,825.00p 21,675.00p 21,825.00p 4087
13/07/2016 21,837.50p 21,837.50p 21,709.97p 21,837.50p 2919
12/07/2016 21,862.50p 21,960.00p 21,862.50p 21,862.50p 961
11/07/2016 21,300.00p 21,772.90p 21,300.00p 21,550.00p 11135
08/07/2016 20,612.50p 21,250.00p 20,612.50p 21,137.50p 0
07/07/2016 20,575.00p 20,837.50p 20,575.00p 20,837.50p 3948
06/07/2016 20,637.50p 20,637.50p 20,320.00p 20,425.00p 732
05/07/2016 21,100.00p 21,100.00p 20,637.50p 20,637.50p 231
04/07/2016 21,462.50p 21,462.50p 20,909.26p 21,237.50p 2179
01/07/2016 21,150.00p 21,400.00p 20,950.00p 21,337.50p 8953
30/06/2016 20,675.00p 21,125.00p 20,675.00p 21,125.00p 12903
29/06/2016 20,662.50p 20,759.31p 20,662.50p 20,662.50p 8778
28/06/2016 20,275.00p 20,570.00p 20,275.00p 20,525.00p 4751
27/06/2016 20,225.00p 20,315.00p 19,832.50p 19,975.00p 5863
24/06/2016 21,525.00p 21,525.00p 21,312.50p 21,525.00p 0
23/06/2016 21,250.00p 21,521.72p 21,250.00p 21,312.50p 5363
22/06/2016 21,037.50p 21,287.50p 21,037.50p 21,287.50p 8973
21/06/2016 21,125.00p 21,200.00p 21,068.31p 21,125.00p 1487
20/06/2016 21,012.50p 21,162.50p 21,000.00p 21,012.50p 3376
17/06/2016 20,575.00p 20,575.00p 20,285.48p 20,375.00p 16603
16/06/2016 20,362.50p 20,370.00p 20,275.70p 20,362.50p 1842
15/06/2016 20,675.00p 20,850.00p 20,675.00p 20,700.00p 2385
14/06/2016 20,950.00p 20,950.00p 20,380.00p 20,525.00p 530
13/06/2016 21,012.50p 21,060.00p 20,830.00p 20,962.50p 17255
10/06/2016 22,000.00p 22,000.00p 20,940.00p 21,475.00p 448
09/06/2016 22,975.00p 22,975.00p 22,725.00p 22,725.00p 4013
08/06/2016 22,850.00p 23,162.50p 22,662.50p 22,850.00p 0
07/06/2016 23,262.50p 23,262.50p 22,925.00p 22,925.00p 21129
06/06/2016 23,087.50p 23,087.50p 23,037.50p 23,087.50p 0
03/06/2016 23,525.00p 23,525.00p 23,037.50p 23,037.50p 19617
02/06/2016 23,350.00p 23,362.50p 23,350.00p 23,350.00p 4415
01/06/2016 23,500.00p 23,500.00p 23,360.00p 23,500.00p 2723
31/05/2016 23,675.00p 23,675.00p 23,558.11p 23,675.00p 793
27/05/2016 23,687.50p 23,740.00p 23,592.50p 23,687.50p 5239
26/05/2016 23,687.50p 23,715.00p 23,687.50p 23,687.50p 662
25/05/2016 23,762.50p 23,762.50p 23,629.12p 23,725.00p 7164
24/05/2016 23,612.50p 24,075.00p 23,412.50p 23,612.50p 0
23/05/2016 23,625.00p 23,875.00p 23,537.50p 23,875.00p 0
20/05/2016 23,537.50p 23,687.50p 23,362.50p 23,537.50p 0
19/05/2016 23,362.50p 23,362.50p 23,358.43p 23,362.50p 7
18/05/2016 23,175.00p 23,490.41p 23,175.00p 23,462.50p 3796
17/05/2016 23,150.00p 23,425.00p 23,150.00p 23,425.00p 1705
16/05/2016 23,037.50p 23,275.00p 22,812.50p 23,037.50p 0
13/05/2016 22,837.50p 23,100.00p 22,783.38p 23,100.00p 2797
12/05/2016 22,800.00p 23,112.50p 22,800.00p 22,800.00p 0
11/05/2016 23,362.50p 23,550.00p 22,800.00p 23,075.00p 0
10/05/2016 23,525.00p 23,525.00p 23,262.50p 23,262.50p 4000
09/05/2016 23,225.00p 23,500.00p 23,225.00p 23,500.00p 0
06/05/2016 23,237.50p 23,360.00p 23,037.50p 23,237.50p 5192
05/05/2016 23,287.50p 23,287.50p 23,287.50p 23,287.50p 0
04/05/2016 23,112.50p 23,287.50p 23,112.50p 23,287.50p 1131
03/05/2016 23,225.00p 23,225.00p 22,925.00p 23,200.00p 3595
29/04/2016 23,150.00p 23,212.50p 23,150.00p 23,150.00p 681
28/04/2016 23,162.50p 23,325.00p 22,996.01p 23,137.50p 1165
27/04/2016 23,225.00p 23,273.93p 23,225.00p 23,225.00p 240
26/04/2016 22,925.00p 23,162.50p 22,675.00p 22,925.00p 0
25/04/2016 22,775.00p 23,095.00p 22,775.00p 23,012.50p 2390
22/04/2016 22,737.50p 23,600.00p 22,387.50p 22,562.50p 0
21/04/2016 21,437.50p 23,600.00p 21,437.50p 23,600.00p 2688
20/04/2016 21,487.50p 21,512.50p 21,353.29p 21,512.50p 761
19/04/2016 21,550.00p 21,550.00p 21,475.00p 21,550.00p 10474
18/04/2016 21,150.00p 21,337.50p 21,084.68p 21,150.00p 19177
15/04/2016 20,750.00p 21,400.00p 20,750.00p 21,237.50p 2153
14/04/2016 20,862.50p 20,862.50p 20,537.50p 20,800.00p 6086
13/04/2016 20,450.00p 20,925.00p 20,450.00p 20,700.00p 0
12/04/2016 20,687.50p 20,687.50p 20,475.00p 20,475.00p 464
11/04/2016 20,200.00p 20,992.78p 20,200.00p 20,687.50p 1634
08/04/2016 20,075.00p 20,300.00p 20,075.00p 20,287.50p 590
07/04/2016 20,325.00p 20,325.00p 19,850.00p 19,850.00p 1302
06/04/2016 20,362.50p 20,362.50p 19,987.50p 20,362.50p 0
05/04/2016 19,625.00p 20,062.50p 19,362.50p 19,987.50p 0
04/04/2016 20,275.00p 20,275.00p 19,725.00p 19,837.50p 28066
01/04/2016 20,900.00p 21,112.50p 20,867.91p 20,900.00p 16808
31/03/2016 21,150.00p 21,150.00p 20,974.69p 21,112.50p 4430
30/03/2016 20,975.00p 21,237.50p 20,787.50p 20,975.00p 141
29/03/2016 21,112.50p 21,212.50p 20,562.50p 20,787.50p 0
24/03/2016 21,037.50p 21,287.50p 20,825.00p 20,975.00p 0
23/03/2016 20,975.00p 21,225.00p 20,900.00p 21,225.00p 0
22/03/2016 20,662.50p 21,050.00p 20,662.50p 20,900.00p 0
21/03/2016 20,787.50p 20,841.25p 20,787.50p 20,787.50p 160
18/03/2016 20,825.00p 20,825.00p 20,727.93p 20,825.00p 5434
17/03/2016 20,950.00p 20,950.00p 20,437.50p 20,437.50p 12388
16/03/2016 21,050.00p 21,237.50p 20,600.00p 20,800.00p 0
15/03/2016 21,012.50p 21,225.00p 20,800.00p 21,012.50p 0
14/03/2016 21,225.00p 21,425.00p 20,825.00p 20,987.50p 0
11/03/2016 20,812.50p 21,062.50p 20,812.50p 21,062.50p 755
10/03/2016 20,700.00p 21,150.00p 20,425.00p 20,662.50p 0
09/03/2016 20,637.50p 20,850.00p 20,425.00p 20,637.50p 0
08/03/2016 20,700.00p 20,925.00p 20,450.00p 20,700.00p 0
07/03/2016 20,875.00p 20,975.00p 20,650.00p 20,875.00p 0
04/03/2016 20,525.00p 20,800.00p 20,525.00p 20,800.00p 0
03/03/2016 20,362.50p 20,575.00p 20,300.00p 20,537.50p 2418
02/03/2016 21,012.50p 21,062.50p 20,350.00p 20,575.00p 0
01/03/2016 20,512.50p 20,725.00p 20,250.00p 20,675.00p 0
29/02/2016 20,025.00p 20,412.50p 20,025.00p 20,250.00p 0
26/02/2016 20,087.50p 20,287.50p 20,087.50p 20,287.50p 2509
25/02/2016 19,762.50p 19,950.00p 19,500.00p 19,762.50p 0
24/02/2016 19,487.50p 19,712.50p 19,312.50p 19,500.00p 0
23/02/2016 19,587.50p 19,755.00p 19,387.50p 19,600.00p 2776
22/02/2016 19,850.00p 19,850.00p 19,350.00p 19,850.00p 0

*Close Price adjusted for both dividends and splits