Jardine Matheson Holdings Ltd. (Bermuda) (JARB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Matheson Holdings Ltd. (Bermuda)

Date Open High Low Close* Volume
19/12/2014 57.99p 57.99p 57.99p 60.55p 0
18/12/2014 57.99p 57.99p 57.99p 60.55p 0
17/12/2014 57.99p 57.99p 57.99p 60.55p 0
16/12/2014 57.99p 57.99p 57.99p 60.55p 0
15/12/2014 57.99p 57.99p 57.99p 60.55p 0
12/12/2014 57.99p 57.99p 57.99p 60.55p 0
11/12/2014 57.99p 57.99p 57.99p 60.55p 2800
10/12/2014 57.94p 57.94p 57.94p 60.55p 0
09/12/2014 57.94p 57.94p 57.94p 60.55p 0
08/12/2014 57.94p 57.94p 57.94p 60.55p 0
05/12/2014 57.94p 57.94p 57.94p 60.55p 0
04/12/2014 57.94p 57.94p 57.94p 60.55p 0
03/12/2014 57.94p 57.94p 57.94p 60.55p 0
02/12/2014 57.94p 57.94p 57.94p 60.55p 0
01/12/2014 57.94p 57.94p 57.94p 60.55p 0
28/11/2014 57.94p 57.94p 57.94p 60.55p 0
27/11/2014 57.94p 57.94p 57.94p 60.55p 0
26/11/2014 57.94p 57.94p 57.94p 60.55p 0
25/11/2014 57.94p 57.94p 57.94p 60.55p 0
24/11/2014 57.94p 57.94p 57.94p 60.55p 0
21/11/2014 57.94p 57.94p 57.94p 60.55p 0
20/11/2014 57.94p 57.94p 57.94p 60.55p 0
19/11/2014 57.94p 57.94p 57.94p 60.55p 0
18/11/2014 57.94p 57.94p 57.94p 60.55p 0
17/11/2014 57.94p 57.94p 57.94p 60.55p 0
14/11/2014 57.94p 57.94p 57.94p 60.55p 0
13/11/2014 57.94p 57.94p 57.94p 60.55p 0
12/11/2014 57.94p 57.94p 57.94p 60.55p 0
11/11/2014 57.94p 57.94p 57.94p 60.55p 0
10/11/2014 57.94p 57.94p 57.94p 60.55p 0
07/11/2014 57.94p 57.94p 57.94p 60.55p 0
06/11/2014 57.94p 57.94p 57.94p 60.55p 0
05/11/2014 57.94p 57.94p 57.94p 60.55p 0
04/11/2014 57.94p 57.94p 57.94p 60.55p 0
03/11/2014 57.94p 57.94p 57.94p 60.55p 0
31/10/2014 57.94p 57.94p 57.94p 60.55p 0
30/10/2014 57.94p 57.94p 57.94p 60.55p 0
29/10/2014 57.94p 57.94p 57.94p 60.55p 0
28/10/2014 57.94p 57.94p 57.94p 60.55p 0
27/10/2014 57.94p 57.94p 57.94p 60.55p 0
24/10/2014 57.94p 57.94p 57.94p 60.55p 0
23/10/2014 57.94p 57.94p 57.94p 60.55p 0
22/10/2014 57.94p 57.94p 57.94p 60.55p 0
21/10/2014 57.94p 57.94p 57.94p 60.55p 0
20/10/2014 57.94p 57.94p 57.94p 60.55p 0
17/10/2014 57.94p 57.94p 57.94p 60.55p 0
16/10/2014 57.94p 57.94p 57.94p 60.55p 0
15/10/2014 57.94p 57.94p 57.94p 60.55p 400
14/10/2014 59.09p 59.09p 59.09p 60.55p 0
13/10/2014 59.09p 59.09p 59.09p 60.55p 0
10/10/2014 59.09p 59.09p 59.09p 60.55p 0
09/10/2014 59.09p 59.09p 59.09p 60.55p 0
08/10/2014 59.09p 59.09p 59.09p 60.55p 0
07/10/2014 59.09p 59.09p 59.09p 60.55p 0
06/10/2014 59.09p 59.09p 59.09p 60.55p 0
03/10/2014 59.09p 59.09p 59.09p 60.55p 0
02/10/2014 59.09p 59.09p 59.09p 60.55p 0
01/10/2014 59.09p 59.09p 59.09p 60.55p 0
30/09/2014 59.09p 59.09p 59.09p 60.55p 0
29/09/2014 59.09p 59.09p 59.09p 60.55p 0
26/09/2014 59.09p 59.09p 59.09p 60.55p 0
25/09/2014 59.09p 59.09p 59.09p 60.55p 0
24/09/2014 59.09p 59.09p 59.09p 60.55p 0
23/09/2014 59.09p 59.09p 59.09p 60.55p 0
22/09/2014 59.09p 59.09p 59.09p 60.55p 0
19/09/2014 59.09p 59.09p 59.09p 60.55p 0
18/09/2014 59.09p 59.09p 59.09p 60.55p 0
17/09/2014 59.09p 59.09p 59.09p 60.55p 0
16/09/2014 59.09p 59.09p 59.09p 60.55p 0
15/09/2014 59.09p 59.09p 59.09p 60.55p 0
12/09/2014 59.09p 59.09p 59.09p 60.55p 0
11/09/2014 59.09p 59.09p 59.09p 60.55p 0
10/09/2014 59.09p 59.09p 59.09p 60.55p 0
09/09/2014 59.09p 59.09p 59.09p 60.55p 0
08/09/2014 59.09p 59.09p 59.09p 60.55p 0
05/09/2014 59.09p 59.09p 59.09p 60.55p 0
04/09/2014 59.09p 59.09p 59.09p 60.55p 0
03/09/2014 59.09p 59.09p 59.09p 60.55p 0
02/09/2014 59.09p 59.09p 59.09p 60.55p 0
01/09/2014 59.09p 59.09p 59.09p 60.55p 0
29/08/2014 59.09p 59.09p 59.09p 60.55p 0
28/08/2014 59.09p 59.09p 59.09p 60.55p 0
27/08/2014 59.09p 59.09p 59.09p 60.55p 0
26/08/2014 59.09p 59.09p 59.09p 60.55p 0
22/08/2014 59.09p 59.09p 59.09p 60.55p 0
21/08/2014 59.09p 59.09p 59.09p 60.55p 13200
20/08/2014 58.38p 58.38p 58.38p 60.55p 0
19/08/2014 58.38p 58.38p 58.38p 60.55p 0
18/08/2014 58.38p 58.38p 58.38p 60.55p 0
15/08/2014 58.38p 58.38p 58.38p 60.55p 0
14/08/2014 58.38p 58.38p 58.38p 60.55p 2800
13/08/2014 60.47p 60.47p 60.47p 60.55p 0
12/08/2014 60.47p 60.47p 60.47p 60.55p 0
11/08/2014 60.47p 60.47p 60.47p 60.55p 0
08/08/2014 60.47p 60.47p 60.47p 60.55p 0
07/08/2014 60.47p 60.47p 60.47p 60.55p 0
06/08/2014 60.47p 60.55p 60.47p 60.55p 0
05/08/2014 60.47p 60.55p 60.47p 60.55p 0
04/08/2014 60.47p 60.55p 60.47p 60.55p 0
01/08/2014 60.47p 60.55p 60.47p 60.55p 0
31/07/2014 60.47p 60.55p 60.47p 60.55p 0
30/07/2014 60.47p 60.55p 60.47p 60.55p 0
29/07/2014 60.47p 60.55p 60.47p 60.55p 0
28/07/2014 60.47p 60.55p 60.47p 60.55p 0
25/07/2014 60.47p 60.55p 60.47p 60.55p 0
24/07/2014 60.47p 60.55p 60.47p 60.55p 0
23/07/2014 60.47p 60.55p 60.47p 60.55p 0
22/07/2014 60.47p 60.55p 60.47p 60.55p 0
21/07/2014 60.47p 60.55p 60.47p 60.55p 0
18/07/2014 60.47p 60.55p 60.47p 60.55p 0
17/07/2014 60.47p 60.55p 60.47p 60.55p 0
16/07/2014 60.47p 60.55p 60.47p 60.55p 0
15/07/2014 60.47p 60.55p 60.47p 60.55p 0
14/07/2014 60.47p 60.55p 60.47p 60.55p 0
11/07/2014 60.47p 60.55p 60.47p 60.55p 0
10/07/2014 60.47p 60.55p 60.47p 60.55p 0
09/07/2014 60.47p 60.55p 60.47p 60.55p 0
08/07/2014 60.47p 60.55p 60.47p 60.55p 0
07/07/2014 60.47p 60.55p 60.47p 60.55p 0
04/07/2014 60.47p 60.55p 60.47p 60.55p 0
03/07/2014 60.47p 60.55p 60.47p 60.55p 0
02/07/2014 60.47p 60.55p 60.47p 60.55p 0
01/07/2014 60.47p 60.55p 60.47p 60.55p 0
30/06/2014 60.47p 60.55p 60.47p 60.55p 0
27/06/2014 60.47p 60.55p 60.47p 60.55p 0
26/06/2014 60.47p 60.47p 60.47p 60.55p 21200
25/06/2014 59.65p 60.55p 59.65p 60.55p 0
24/06/2014 59.65p 60.55p 59.65p 60.55p 0
23/06/2014 59.65p 60.55p 59.65p 60.55p 0
20/06/2014 59.65p 60.55p 59.65p 60.55p 0
19/06/2014 59.65p 60.55p 59.65p 60.55p 0
18/06/2014 59.65p 60.55p 59.65p 60.55p 0
17/06/2014 59.65p 60.55p 59.65p 60.55p 0
16/06/2014 59.65p 60.55p 59.65p 60.55p 0
13/06/2014 59.65p 60.55p 59.65p 60.55p 0
12/06/2014 59.65p 60.55p 59.65p 60.55p 0
11/06/2014 59.65p 60.55p 59.65p 60.55p 0
10/06/2014 59.65p 60.55p 59.65p 60.55p 0
09/06/2014 59.65p 60.55p 59.65p 60.55p 0
06/06/2014 59.65p 60.55p 59.65p 60.55p 0
05/06/2014 59.65p 59.65p 59.65p 60.55p 2400
04/06/2014 60.55p 61.66p 60.55p 60.55p 0
03/06/2014 0.00p 61.66p 61.66p 60.55p 0
02/06/2014 61.66p 61.66p 60.55p 60.55p 0
30/05/2014 61.66p 61.66p 60.55p 60.55p 0
29/05/2014 61.66p 61.66p 60.55p 60.55p 0
28/05/2014 61.66p 61.66p 61.66p 60.55p 4000
27/05/2014 59.59p 60.55p 59.59p 60.55p 0
23/05/2014 59.59p 60.55p 59.59p 60.55p 0
22/05/2014 59.59p 60.55p 59.59p 60.55p 0
21/05/2014 59.59p 59.59p 59.59p 60.55p 1000
20/05/2014 60.55p 60.55p 60.55p 60.55p 0
19/05/2014 60.55p 60.55p 60.55p 60.55p 0
16/05/2014 60.55p 60.55p 60.55p 60.55p 0
15/05/2014 60.55p 60.55p 60.55p 60.55p 0
14/05/2014 60.55p 60.55p 60.55p 60.55p 2000
13/05/2014 52.57p 52.57p 52.57p 52.57p 0
12/05/2014 52.57p 52.57p 52.57p 52.57p 0
09/05/2014 52.57p 52.57p 52.57p 52.57p 0
08/05/2014 52.57p 52.57p 52.57p 52.57p 0
07/05/2014 52.57p 52.57p 52.57p 52.57p 0
06/05/2014 52.57p 52.57p 52.57p 52.57p 0
02/05/2014 52.57p 52.57p 52.57p 52.57p 0
01/05/2014 52.57p 52.57p 52.57p 52.57p 0
30/04/2014 52.57p 52.57p 52.57p 52.57p 0
29/04/2014 52.57p 52.57p 52.57p 52.57p 0
28/04/2014 52.57p 52.57p 52.57p 52.57p 0
25/04/2014 52.57p 52.57p 52.57p 52.57p 0
24/04/2014 52.57p 52.57p 52.57p 52.57p 0
23/04/2014 52.57p 52.57p 52.57p 52.57p 0
22/04/2014 52.57p 52.57p 52.57p 52.57p 0
17/04/2014 52.57p 52.57p 52.57p 52.57p 0
16/04/2014 52.57p 52.57p 52.57p 52.57p 0
15/04/2014 52.57p 52.57p 52.57p 52.57p 0
14/04/2014 52.57p 52.57p 52.57p 52.57p 0
11/04/2014 52.57p 52.57p 52.57p 52.57p 0
10/04/2014 52.57p 52.57p 52.57p 52.57p 0
09/04/2014 52.57p 52.57p 52.57p 52.57p 0
08/04/2014 52.57p 52.57p 52.57p 52.57p 0
07/04/2014 52.57p 52.57p 52.57p 52.57p 0
04/04/2014 52.57p 52.57p 52.57p 52.57p 0
03/04/2014 52.57p 52.57p 52.57p 52.57p 0
02/04/2014 52.57p 52.57p 52.57p 52.57p 0
01/04/2014 52.57p 52.57p 52.57p 52.57p 0
31/03/2014 52.57p 52.57p 52.57p 52.57p 0
28/03/2014 52.57p 52.57p 52.57p 52.57p 0
27/03/2014 52.57p 52.57p 52.57p 52.57p 0
26/03/2014 52.57p 52.57p 52.57p 52.57p 0
25/03/2014 52.57p 52.57p 52.57p 52.57p 0
24/03/2014 52.57p 52.57p 52.57p 52.57p 0
21/03/2014 52.57p 52.57p 52.57p 52.57p 0
20/03/2014 52.57p 52.57p 52.57p 52.57p 0
19/03/2014 52.57p 52.57p 52.57p 52.57p 0
18/03/2014 52.57p 52.57p 52.57p 52.57p 0
17/03/2014 52.57p 52.57p 52.57p 52.57p 0
14/03/2014 52.57p 52.57p 52.57p 52.57p 0
13/03/2014 52.57p 52.57p 52.57p 52.57p 0
12/03/2014 52.57p 52.57p 52.57p 52.57p 0
11/03/2014 52.57p 52.57p 52.57p 52.57p 0
10/03/2014 52.57p 52.57p 52.57p 52.57p 0

*Close Price adjusted for both dividends and splits