JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
23/07/2014 22,762.50p 23,900.00p 22,487.50p 23,900.00p 0
22/07/2014 22,750.00p 22,750.00p 22,530.00p 23,900.00p 12047
21/07/2014 22,587.50p 22,775.00p 22,550.00p 23,900.00p 601
18/07/2014 22,575.00p 22,770.00p 22,462.50p 23,900.00p 1171
17/07/2014 23,112.50p 23,112.50p 22,437.50p 23,900.00p 348
16/07/2014 23,025.00p 23,195.00p 23,025.00p 23,900.00p 3400
15/07/2014 24,162.50p 24,162.50p 22,991.25p 23,900.00p 4077
14/07/2014 25,187.50p 25,435.00p 25,062.50p 23,900.00p 262
11/07/2014 24,775.00p 24,812.50p 24,625.00p 23,900.00p 217
10/07/2014 25,237.50p 25,425.00p 23,900.00p 23,900.00p 0
09/07/2014 24,975.00p 25,362.50p 23,900.00p 23,900.00p 0
08/07/2014 25,150.00p 25,362.50p 23,900.00p 23,900.00p 0
07/07/2014 25,112.50p 25,362.50p 23,900.00p 23,900.00p 0
04/07/2014 24,950.00p 25,175.00p 24,887.50p 23,900.00p 401
03/07/2014 24,700.00p 25,175.00p 23,900.00p 23,900.00p 0
02/07/2014 25,087.50p 25,150.00p 24,625.00p 23,900.00p 394
01/07/2014 24,812.50p 25,120.00p 24,812.50p 23,900.00p 44825
30/06/2014 24,600.00p 24,800.00p 24,450.00p 23,900.00p 1208
27/06/2014 24,525.00p 25,125.00p 23,900.00p 23,900.00p 0
26/06/2014 24,162.50p 25,125.00p 23,900.00p 23,900.00p 0
25/06/2014 24,600.00p 25,125.00p 23,900.00p 23,900.00p 0
24/06/2014 24,875.00p 24,920.00p 24,625.00p 23,900.00p 240
23/06/2014 24,400.00p 24,760.00p 24,400.00p 23,900.00p 300
20/06/2014 24,400.00p 24,412.50p 23,900.00p 23,900.00p 0
19/06/2014 24,412.50p 24,412.50p 24,400.00p 23,900.00p 4273
18/06/2014 24,175.00p 24,217.26p 24,175.00p 23,900.00p 148
17/06/2014 23,975.00p 25,350.00p 23,600.00p 23,900.00p 0
16/06/2014 24,762.50p 25,350.00p 23,675.00p 23,900.00p 0
13/06/2014 25,075.00p 25,350.00p 23,900.00p 23,900.00p 0
12/06/2014 25,075.00p 25,145.00p 24,850.00p 23,900.00p 546
11/06/2014 25,250.00p 25,250.00p 24,810.00p 23,900.00p 112
10/06/2014 25,275.00p 25,487.50p 25,125.00p 23,900.00p 755
09/06/2014 24,987.50p 25,612.50p 23,900.00p 23,900.00p 0
06/06/2014 24,937.50p 25,000.00p 23,900.00p 23,900.00p 0
05/06/2014 25,000.00p 25,000.00p 24,805.48p 23,900.00p 4832
04/06/2014 24,687.50p 24,988.75p 24,662.47p 23,900.00p 5499
03/06/2014 24,875.00p 24,875.00p 24,537.50p 23,900.00p 779
02/06/2014 24,775.00p 24,925.00p 23,900.00p 23,900.00p 0
30/05/2014 24,362.50p 24,637.50p 23,900.00p 23,900.00p 0
29/05/2014 24,437.50p 24,462.50p 23,900.00p 23,900.00p 0
28/05/2014 24,462.50p 24,462.50p 24,300.00p 23,900.00p 148
27/05/2014 23,912.50p 24,362.50p 23,912.50p 23,900.00p 636
23/05/2014 23,612.50p 23,900.00p 23,337.50p 23,900.00p 0
22/05/2014 23,562.50p 23,600.00p 23,337.50p 23,900.00p 472
21/05/2014 23,350.00p 23,500.00p 23,162.50p 23,900.00p 125
20/05/2014 23,562.50p 24,250.00p 23,112.50p 23,900.00p 0
19/05/2014 23,500.00p 24,250.00p 23,225.00p 23,900.00p 0
16/05/2014 23,662.50p 24,250.00p 23,225.00p 23,900.00p 0
15/05/2014 23,962.50p 24,250.00p 23,462.50p 23,900.00p 0
14/05/2014 23,837.50p 24,250.00p 23,500.00p 23,900.00p 0
13/05/2014 24,250.00p 24,250.00p 23,500.00p 23,750.00p 647
12/05/2014 23,650.00p 23,987.50p 23,287.50p 23,987.50p 0
09/05/2014 23,537.50p 23,610.00p 23,287.50p 23,512.50p 508
08/05/2014 23,625.00p 23,800.00p 23,625.00p 23,800.00p 2172
07/05/2014 22,925.00p 23,450.00p 22,925.00p 23,400.00p 96
06/05/2014 22,362.50p 22,925.00p 22,362.50p 22,925.00p 732
02/05/2014 22,312.50p 22,375.00p 21,875.00p 22,200.00p 0
01/05/2014 21,900.00p 22,200.00p 21,875.00p 22,200.00p 0
30/04/2014 21,887.50p 22,000.00p 21,875.00p 22,200.00p 2074
29/04/2014 22,125.00p 22,425.00p 21,650.00p 22,200.00p 0
28/04/2014 22,250.00p 22,425.00p 21,937.50p 22,200.00p 0
25/04/2014 22,200.00p 22,312.50p 22,037.50p 22,200.00p 5
24/04/2014 22,300.00p 23,062.50p 22,300.00p 22,900.00p 897
23/04/2014 22,125.00p 22,512.50p 21,575.00p 22,025.00p 0
22/04/2014 22,312.50p 22,512.50p 21,575.00p 22,350.00p 0
17/04/2014 21,575.00p 21,945.00p 21,575.00p 21,887.50p 724
16/04/2014 21,537.50p 21,650.00p 20,787.50p 21,650.00p 0
15/04/2014 21,187.50p 21,187.50p 20,825.00p 20,825.00p 10000
14/04/2014 21,137.50p 21,937.50p 20,637.50p 21,000.00p 0
11/04/2014 21,362.50p 21,937.50p 21,075.00p 21,237.50p 0
10/04/2014 21,912.50p 21,937.50p 21,475.00p 21,575.00p 0
09/04/2014 21,637.50p 21,712.50p 21,575.00p 21,700.00p 103
08/04/2014 21,550.00p 21,725.00p 21,137.50p 21,500.00p 0
07/04/2014 21,500.00p 21,700.00p 21,500.00p 21,700.00p 231
04/04/2014 21,625.00p 21,875.00p 21,625.00p 21,850.00p 353
03/04/2014 21,837.50p 21,837.50p 21,550.00p 21,650.00p 293
02/04/2014 21,837.50p 22,050.00p 21,050.00p 21,750.00p 0
01/04/2014 21,312.50p 21,862.50p 21,050.00p 21,862.50p 0
31/03/2014 21,125.00p 21,237.50p 21,050.00p 21,237.50p 2230
28/03/2014 21,137.50p 21,137.50p 20,925.00p 21,037.50p 846
27/03/2014 20,850.00p 20,975.00p 20,850.00p 20,975.00p 337
26/03/2014 20,925.00p 21,162.50p 20,910.00p 21,100.00p 3711
25/03/2014 20,700.00p 20,900.00p 20,362.50p 20,750.00p 0
24/03/2014 20,562.50p 20,562.50p 20,395.00p 20,425.00p 2743
21/03/2014 20,812.50p 20,812.50p 20,750.00p 20,750.00p 300
20/03/2014 20,812.50p 20,812.50p 20,655.00p 20,712.50p 352
19/03/2014 21,075.00p 21,225.00p 20,662.50p 21,075.00p 0
18/03/2014 20,662.50p 21,115.00p 20,662.50p 21,062.50p 9
17/03/2014 20,500.00p 20,825.00p 20,500.00p 20,712.50p 154
14/03/2014 20,000.00p 20,562.50p 19,925.00p 20,275.00p 0
13/03/2014 20,425.00p 20,562.50p 20,150.00p 20,350.00p 0
12/03/2014 20,225.00p 20,250.00p 20,175.00p 20,200.00p 176
11/03/2014 20,475.00p 20,475.00p 20,300.00p 20,300.00p 575
10/03/2014 20,437.50p 20,437.50p 20,385.00p 20,425.00p 955
07/03/2014 20,850.00p 21,137.50p 20,325.00p 20,400.00p 0
06/03/2014 20,900.00p 21,137.50p 20,662.50p 20,800.00p 0
05/03/2014 21,137.50p 21,137.50p 20,800.00p 20,800.00p 25
04/03/2014 20,812.50p 21,114.19p 20,812.50p 21,012.50p 11079
03/03/2014 20,350.00p 20,437.50p 20,350.00p 20,437.50p 1300
28/02/2014 20,900.00p 21,075.00p 20,890.00p 21,075.00p 5575
27/02/2014 20,862.50p 20,885.00p 20,800.00p 20,800.00p 249
26/02/2014 20,612.50p 20,800.00p 20,500.00p 20,662.50p 0
25/02/2014 20,637.50p 20,650.00p 20,500.00p 20,650.00p 243
24/02/2014 20,325.00p 20,562.50p 20,000.00p 20,562.50p 0
21/02/2014 20,512.50p 20,562.50p 20,000.00p 20,350.00p 0
20/02/2014 20,000.00p 20,387.50p 20,000.00p 20,387.50p 158
19/02/2014 20,275.00p 20,275.00p 20,162.50p 20,162.50p 864
18/02/2014 20,062.50p 20,150.00p 20,062.50p 20,150.00p 1407
17/02/2014 20,075.00p 20,100.00p 19,650.00p 20,062.50p 0
14/02/2014 19,650.00p 19,929.20p 19,650.00p 19,875.00p 1014
13/02/2014 19,412.50p 19,637.50p 19,400.00p 19,562.50p 0
12/02/2014 19,625.00p 19,625.00p 19,437.50p 19,487.50p 23992
11/02/2014 18,337.50p 18,525.00p 18,212.50p 18,525.00p 0
10/02/2014 18,275.00p 18,287.76p 18,262.50p 18,262.50p 4522
07/02/2014 17,725.00p 18,250.00p 17,525.00p 18,250.00p 0
06/02/2014 17,700.00p 17,700.00p 17,562.50p 17,562.50p 10538
05/02/2014 17,412.50p 17,562.50p 17,412.50p 17,562.50p 3991
04/02/2014 17,125.00p 17,376.04p 17,125.00p 17,362.50p 6111
03/02/2014 17,625.00p 17,875.00p 17,200.00p 17,325.00p 2207
31/01/2014 17,837.50p 17,875.00p 17,200.00p 17,537.50p 546
30/01/2014 17,412.50p 17,850.00p 17,200.00p 17,775.00p 144
29/01/2014 17,800.00p 17,812.50p 17,200.00p 17,562.50p 229
28/01/2014 17,412.50p 17,550.00p 17,212.50p 17,550.00p 0
27/01/2014 17,350.00p 17,357.13p 17,310.00p 17,312.50p 7581
24/01/2014 18,150.00p 18,575.00p 17,537.50p 17,650.00p 663
23/01/2014 18,325.00p 18,575.00p 18,100.00p 18,112.50p 0
22/01/2014 18,525.00p 18,575.00p 18,125.00p 18,275.00p 57
21/01/2014 18,237.50p 18,537.50p 18,125.00p 18,425.00p 0
20/01/2014 18,237.50p 18,500.00p 18,125.00p 18,400.00p 0
17/01/2014 18,337.50p 18,500.00p 18,337.50p 18,500.00p 4452
16/01/2014 18,162.50p 18,400.00p 17,750.00p 18,050.00p 7
15/01/2014 17,750.00p 18,300.00p 17,750.00p 18,300.00p 6263
14/01/2014 17,800.00p 17,800.00p 17,637.50p 17,637.50p 13295
13/01/2014 18,087.50p 18,087.50p 17,987.50p 17,987.50p 3127
10/01/2014 17,825.00p 18,062.50p 17,825.00p 18,062.50p 4902
09/01/2014 17,825.00p 18,425.00p 17,775.00p 17,800.00p 0
08/01/2014 18,212.50p 18,425.00p 17,950.00p 17,950.00p 96
07/01/2014 18,325.00p 18,425.00p 18,112.50p 18,212.50p 0
06/01/2014 18,125.00p 18,400.00p 18,112.50p 18,125.00p 0
03/01/2014 18,137.50p 18,400.00p 18,112.50p 18,375.00p 1278
02/01/2014 18,212.50p 18,312.50p 18,112.50p 18,275.00p 0
31/12/2013 18,125.00p 18,275.00p 18,125.00p 18,125.00p 0
30/12/2013 18,275.00p 18,275.00p 18,125.00p 18,150.00p 212
27/12/2013 18,225.00p 18,325.00p 17,425.00p 18,150.00p 0
24/12/2013 18,075.00p 18,100.00p 17,425.00p 18,075.00p 0
23/12/2013 17,875.00p 18,100.00p 17,425.00p 18,100.00p 803
20/12/2013 17,725.00p 17,900.00p 17,425.00p 17,850.00p 0
19/12/2013 17,425.00p 17,650.00p 17,425.00p 17,650.00p 4404
18/12/2013 17,375.00p 17,375.00p 17,250.00p 17,250.00p 5787
17/12/2013 17,425.00p 17,450.00p 17,162.50p 17,200.00p 0
16/12/2013 17,275.00p 17,400.00p 17,275.00p 17,400.00p 5131
13/12/2013 17,125.00p 17,462.50p 16,937.50p 17,150.00p 0
12/12/2013 17,275.00p 17,275.00p 17,000.00p 17,000.00p 7300
11/12/2013 17,475.00p 17,534.88p 17,400.00p 17,400.00p 4955
10/12/2013 17,475.00p 17,559.30p 17,400.00p 17,400.00p 7054
09/12/2013 17,225.00p 17,400.00p 17,225.00p 17,400.00p 23792
06/12/2013 17,225.00p 17,400.00p 16,900.00p 17,200.00p 0
05/12/2013 17,125.00p 17,400.00p 16,975.00p 17,200.00p 0
04/12/2013 17,375.00p 17,375.00p 17,050.00p 17,050.00p 20000
03/12/2013 17,750.00p 17,750.00p 17,100.00p 17,350.00p 9786
02/12/2013 18,375.00p 18,375.00p 17,875.00p 17,950.00p 34577
29/11/2013 18,625.00p 18,775.00p 18,500.00p 18,500.00p 0
28/11/2013 18,725.00p 18,725.00p 18,600.00p 18,650.00p 1218
27/11/2013 18,550.00p 18,700.00p 18,550.00p 18,700.00p 3335
26/11/2013 18,325.00p 18,502.78p 18,325.00p 18,500.00p 17687
25/11/2013 18,325.00p 18,400.00p 18,304.32p 18,400.00p 6356
22/11/2013 18,250.00p 18,250.00p 18,200.00p 18,200.00p 6616
21/11/2013 18,375.00p 18,600.00p 18,225.00p 18,250.00p 0
20/11/2013 18,375.00p 18,575.00p 18,375.00p 18,500.00p 254
19/11/2013 18,625.00p 18,775.00p 18,375.00p 18,450.00p 0
18/11/2013 18,625.00p 18,775.00p 18,550.00p 18,550.00p 142
15/11/2013 18,575.00p 18,675.00p 18,250.00p 18,550.00p 0
14/11/2013 18,675.00p 18,675.00p 18,250.00p 18,550.00p 14261
13/11/2013 18,925.00p 18,925.00p 18,600.00p 18,600.00p 8175
12/11/2013 18,875.00p 18,950.00p 18,825.00p 18,950.00p 4499
11/11/2013 18,675.00p 18,850.00p 18,675.00p 18,850.00p 8246
08/11/2013 18,775.00p 18,775.00p 18,550.00p 18,550.00p 5359
07/11/2013 18,975.00p 19,004.28p 18,925.00p 18,925.00p 7867
06/11/2013 18,825.00p 18,954.07p 18,800.00p 18,800.00p 7296
05/11/2013 18,875.00p 18,875.00p 18,600.00p 18,600.00p 5184
04/11/2013 18,600.00p 18,900.00p 18,600.00p 18,750.00p 406
01/11/2013 18,475.00p 18,650.00p 18,400.00p 18,400.00p 0
31/10/2013 18,575.00p 18,593.75p 18,500.00p 18,500.00p 18174
30/10/2013 18,525.00p 18,600.00p 18,511.72p 18,600.00p 6345
29/10/2013 18,575.00p 18,575.00p 18,450.00p 18,450.00p 8497
28/10/2013 18,875.00p 18,875.00p 18,550.00p 18,550.00p 1216
25/10/2013 18,575.00p 18,750.00p 18,425.00p 18,750.00p 2673
24/10/2013 19,912.50p 19,912.50p 18,356.25p 18,450.00p 23117
23/10/2013 19,525.00p 19,700.00p 19,525.00p 19,700.00p 15614
22/10/2013 19,675.00p 19,675.00p 19,500.00p 19,500.00p 8649
21/10/2013 19,825.00p 19,825.00p 19,600.00p 19,725.00p 5269
18/10/2013 19,500.00p 19,750.00p 19,500.00p 19,750.00p 18836
17/10/2013 19,350.00p 19,350.00p 19,293.34p 19,300.00p 3994
16/10/2013 18,550.00p 19,200.00p 18,550.00p 19,200.00p 4283
15/10/2013 18,900.00p 18,900.00p 18,725.00p 18,900.00p 52163
14/10/2013 18,750.00p 18,843.75p 18,612.50p 18,750.00p 9302
11/10/2013 19,000.00p 19,225.00p 14,150.00p 18,900.00p 2034
10/10/2013 18,462.50p 19,225.00p 14,150.00p 18,862.50p 3766
09/10/2013 18,462.50p 19,225.00p 14,150.00p 18,462.50p 0
08/10/2013 18,462.50p 19,225.00p 14,150.00p 18,675.00p 0

*Close Price adjusted for both dividends and splits