JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
23/11/2020 28,380.00p 28,900.00p 28,380.00p 28,610.00p 2294
20/11/2020 28,375.00p 28,470.00p 28,145.00p 28,145.00p 1969
19/11/2020 28,525.00p 28,570.00p 28,420.00p 28,535.00p 314
18/11/2020 28,305.00p 28,560.00p 28,200.00p 28,530.00p 1959
17/11/2020 28,785.00p 28,785.00p 28,280.00p 28,400.00p 9538
16/11/2020 28,630.00p 28,820.00p 28,490.00p 28,680.00p 2358
13/11/2020 28,730.00p 28,890.00p 28,550.00p 28,695.00p 1328
12/11/2020 28,900.00p 29,130.00p 28,700.00p 28,965.00p 5019
10/11/2020 28,705.00p 29,450.00p 28,705.00p 29,075.00p 568
09/11/2020 28,430.00p 29,200.00p 28,350.00p 28,905.00p 8407
06/11/2020 28,035.00p 28,380.00p 27,580.00p 28,135.00p 4276
05/11/2020 27,525.00p 28,070.00p 27,525.00p 27,925.00p 10195
04/11/2020 26,350.00p 27,535.00p 26,280.00p 27,535.00p 1021
03/11/2020 26,125.00p 26,680.00p 26,125.00p 26,440.00p 1597
02/11/2020 25,630.00p 26,100.00p 25,520.00p 25,985.00p 6893
30/10/2020 25,075.00p 25,645.00p 25,075.00p 25,205.00p 1664
29/10/2020 25,375.00p 25,670.00p 25,070.00p 25,205.00p 5849
28/10/2020 26,100.00p 26,100.00p 25,320.00p 25,550.00p 8496
27/10/2020 26,205.00p 26,510.00p 25,530.00p 26,455.00p 5930
26/10/2020 27,920.00p 27,920.00p 26,190.00p 26,195.00p 3790
23/10/2020 27,255.00p 27,620.00p 26,890.00p 27,615.00p 1648
22/10/2020 27,545.00p 28,140.00p 27,030.00p 27,740.00p 6388
21/10/2020 27,965.00p 28,190.00p 27,190.00p 27,195.00p 8786
20/10/2020 27,695.00p 28,180.00p 27,670.00p 27,930.00p 9710
19/10/2020 27,665.00p 27,970.00p 27,530.00p 27,910.00p 1877
16/10/2020 28,010.00p 28,010.00p 27,360.00p 27,575.00p 5680
15/10/2020 27,850.00p 27,990.00p 27,590.00p 27,625.00p 1613
14/10/2020 27,760.00p 28,350.00p 27,760.00p 28,155.00p 1268
13/10/2020 27,925.00p 28,330.00p 27,620.00p 27,715.00p 18023
12/10/2020 27,830.00p 28,030.00p 27,750.00p 27,835.00p 8069
09/10/2020 27,965.00p 28,370.00p 27,780.00p 27,780.00p 9494
08/10/2020 27,205.00p 28,040.00p 27,205.00p 27,975.00p 11322
07/10/2020 27,045.00p 27,470.00p 26,910.00p 27,180.00p 13179
06/10/2020 27,830.00p 28,400.00p 27,830.00p 28,340.00p 1792
05/10/2020 27,340.00p 28,020.00p 27,340.00p 28,020.00p 3339
02/10/2020 27,655.00p 27,655.00p 27,040.00p 27,040.00p 7826
01/10/2020 27,975.00p 28,200.00p 27,720.00p 28,035.00p 5648
30/09/2020 27,310.00p 28,080.00p 27,310.00p 28,015.00p 2021
29/09/2020 27,930.00p 27,930.00p 27,560.00p 27,580.00p 4301
28/09/2020 27,830.00p 28,040.00p 27,715.00p 27,715.00p 1759
25/09/2020 27,575.00p 27,700.00p 27,540.00p 27,540.00p 1207
24/09/2020 27,070.00p 27,810.00p 26,970.00p 27,645.00p 230388
23/09/2020 27,750.00p 27,750.00p 27,420.00p 27,420.00p 10178
22/09/2020 27,700.00p 27,940.00p 27,290.00p 27,365.00p 6451
21/09/2020 28,345.00p 28,345.00p 27,280.00p 27,305.00p 9319
18/09/2020 28,730.00p 28,860.00p 28,320.00p 28,510.00p 11565
17/09/2020 28,570.00p 29,290.00p 28,570.00p 29,030.00p 13049
16/09/2020 28,255.00p 28,790.00p 28,100.00p 28,550.00p 23519
15/09/2020 27,865.00p 28,290.00p 27,830.00p 28,055.00p 9741
14/09/2020 27,890.00p 28,130.00p 27,830.00p 27,870.00p 12139
11/09/2020 27,160.00p 27,860.00p 27,160.00p 27,815.00p 2015
10/09/2020 26,545.00p 27,290.00p 26,545.00p 26,870.00p 5059
09/09/2020 26,140.00p 26,550.00p 26,110.00p 26,345.00p 16597
08/09/2020 26,330.00p 26,450.00p 25,750.00p 25,845.00p 17954
07/09/2020 26,115.00p 26,650.00p 26,115.00p 26,255.00p 7438
04/09/2020 25,885.00p 26,370.00p 25,495.00p 25,495.00p 6655
03/09/2020 26,095.00p 26,500.00p 25,950.00p 25,990.00p 9830
02/09/2020 26,115.00p 26,440.00p 25,820.00p 25,840.00p 6953
01/09/2020 26,355.00p 27,000.00p 25,560.00p 26,030.00p 8697
28/08/2020 26,445.00p 26,450.00p 26,200.00p 26,285.00p 3778
27/08/2020 26,450.00p 26,660.00p 26,310.00p 26,540.00p 570
26/08/2020 26,600.00p 26,740.00p 26,540.00p 26,680.00p 6246
25/08/2020 26,815.00p 27,000.00p 26,570.00p 26,605.00p 1957
24/08/2020 26,840.00p 26,990.00p 26,660.00p 26,660.00p 6340
21/08/2020 27,050.00p 27,130.00p 26,510.00p 26,580.00p 7871
20/08/2020 26,805.00p 27,040.00p 26,730.00p 26,915.00p 5483
19/08/2020 26,505.00p 27,010.00p 26,505.00p 26,840.00p 5649
18/08/2020 26,630.00p 26,790.00p 26,580.00p 26,675.00p 7983
17/08/2020 26,535.00p 26,825.00p 26,535.00p 26,825.00p 9276
14/08/2020 26,600.00p 26,880.00p 26,260.00p 26,590.00p 4715
13/08/2020 26,870.00p 27,100.00p 26,770.00p 26,940.00p 786
12/08/2020 26,905.00p 26,905.00p 26,600.00p 26,600.00p 1901
11/08/2020 26,840.00p 27,120.00p 26,650.00p 26,865.00p 7836
10/08/2020 26,265.00p 27,160.00p 26,265.00p 27,160.00p 7888
07/08/2020 25,950.00p 26,490.00p 25,950.00p 26,200.00p 11058
06/08/2020 26,380.00p 26,420.00p 26,070.00p 26,185.00p 1576
05/08/2020 25,650.00p 26,400.00p 25,650.00p 26,390.00p 6602
04/08/2020 25,960.00p 25,960.00p 25,600.00p 25,635.00p 2936
03/08/2020 25,705.00p 25,950.00p 25,550.00p 25,725.00p 1596
31/07/2020 25,570.00p 26,090.00p 25,570.00p 25,740.00p 33343
30/07/2020 26,290.00p 26,290.00p 25,440.00p 25,690.00p 5254
28/07/2020 25,930.00p 25,950.00p 25,730.00p 25,915.00p 3330
27/07/2020 25,940.00p 25,960.00p 25,665.00p 25,665.00p 423
24/07/2020 25,950.00p 26,150.00p 25,780.00p 25,940.00p 2217
23/07/2020 26,915.00p 26,915.00p 26,440.00p 26,455.00p 865
22/07/2020 26,655.00p 26,880.00p 26,440.00p 26,775.00p 11560
21/07/2020 26,385.00p 26,740.00p 26,385.00p 26,740.00p 1036
20/07/2020 26,570.00p 26,860.00p 26,160.00p 26,275.00p 24534
17/07/2020 26,520.00p 26,520.00p 25,860.00p 26,515.00p 47167
16/07/2020 25,230.00p 26,660.00p 25,230.00p 26,445.00p 14704
15/07/2020 24,710.00p 25,730.00p 24,710.00p 25,265.00p 12024
14/07/2020 22,715.00p 24,070.00p 22,640.00p 23,930.00p 17060
13/07/2020 22,810.00p 23,470.00p 22,810.00p 23,270.00p 13476
10/07/2020 22,115.00p 22,695.00p 22,080.00p 22,695.00p 17771
09/07/2020 22,690.00p 22,690.00p 22,185.00p 22,185.00p 3815
08/07/2020 22,230.00p 22,710.00p 22,230.00p 22,625.00p 11167
07/07/2020 22,360.00p 22,410.00p 22,130.00p 22,270.00p 12122
06/07/2020 21,860.00p 22,410.00p 21,860.00p 22,275.00p 14081
03/07/2020 21,575.00p 21,970.00p 21,575.00p 21,780.00p 8934
02/07/2020 21,825.00p 21,970.00p 21,500.00p 21,760.00p 6918
01/07/2020 21,075.00p 21,900.00p 21,075.00p 21,745.00p 24223
30/06/2020 20,650.00p 21,010.00p 20,350.00p 20,925.00p 16896
29/06/2020 20,725.00p 21,000.00p 20,480.00p 20,670.00p 14320
26/06/2020 20,750.00p 20,930.00p 20,520.00p 20,630.00p 15971
25/06/2020 20,670.00p 20,900.00p 20,570.00p 20,795.00p 6194
24/06/2020 21,260.00p 21,450.00p 20,800.00p 20,950.00p 17343
23/06/2020 20,570.00p 21,360.00p 20,570.00p 21,100.00p 10025
22/06/2020 20,870.00p 21,000.00p 20,410.00p 20,605.00p 13393
19/06/2020 20,930.00p 21,055.00p 21,055.00p 21,055.00p 0
18/06/2020 20,930.00p 21,110.00p 20,610.00p 21,055.00p 14223
17/06/2020 20,885.00p 21,590.00p 17,500.00p 20,945.00p 24193
16/06/2020 20,322.50p 20,980.00p 20,110.00p 20,620.00p 16426
15/06/2020 19,905.00p 19,950.00p 19,070.00p 19,567.50p 14247
12/06/2020 19,855.00p 21,110.00p 19,855.00p 20,550.00p 27491
11/06/2020 20,825.00p 21,070.00p 19,960.00p 20,125.00p 12358
10/06/2020 21,860.00p 22,090.00p 21,160.00p 21,570.00p 12994
09/06/2020 22,715.00p 22,860.00p 21,640.00p 21,765.00p 10597
08/06/2020 22,415.00p 22,990.00p 22,360.00p 22,725.00p 11104
05/06/2020 22,025.00p 22,480.00p 22,025.00p 22,480.00p 23661
04/06/2020 21,350.00p 22,040.00p 21,220.00p 21,925.00p 70838
03/06/2020 19,482.50p 21,670.00p 19,430.00p 21,530.00p 81428
02/06/2020 18,560.00p 19,305.00p 18,555.00p 19,137.50p 21396
01/06/2020 18,585.00p 18,805.00p 18,125.00p 18,570.00p 14892
29/05/2020 18,232.50p 18,450.00p 17,955.00p 18,257.50p 22622
28/05/2020 18,050.00p 18,805.00p 18,015.00p 18,562.50p 15921
27/05/2020 18,192.50p 18,220.00p 17,770.00p 17,877.50p 10876
26/05/2020 17,947.50p 18,205.00p 17,785.00p 18,172.50p 28767
22/05/2020 16,555.00p 16,750.00p 16,255.00p 16,617.50p 26013
21/05/2020 16,735.00p 16,985.00p 16,985.00p 16,985.00p 0
20/05/2020 16,735.00p 16,985.00p 16,445.00p 16,985.00p 11937
19/05/2020 16,927.50p 17,260.00p 16,880.00p 16,985.00p 24075
18/05/2020 16,217.50p 16,740.00p 16,217.50p 16,687.50p 5443
15/05/2020 15,752.50p 16,175.00p 15,752.50p 16,040.00p 11660
14/05/2020 16,280.00p 16,280.00p 15,410.00p 15,662.50p 21740
13/05/2020 16,915.00p 16,915.00p 15,995.00p 16,362.50p 4175
12/05/2020 17,347.50p 17,347.50p 16,930.00p 17,015.00p 2444
11/05/2020 17,730.00p 17,730.00p 17,395.00p 17,495.00p 4473
07/05/2020 16,900.00p 17,405.00p 16,830.00p 17,255.00p 11487
06/05/2020 17,085.00p 17,085.00p 16,765.00p 16,925.00p 22464
01/05/2020 18,360.00p 18,060.00p 18,060.00p 18,060.00p 0
30/04/2020 18,360.00p 18,360.00p 17,845.00p 18,060.00p 8537
29/04/2020 17,570.00p 18,065.00p 17,380.00p 18,060.00p 4304
28/04/2020 18,330.00p 18,835.00p 17,290.00p 17,655.00p 23607
27/04/2020 16,977.50p 17,535.00p 16,977.50p 17,435.00p 16480
24/04/2020 16,652.50p 16,940.00p 16,420.00p 16,940.00p 11286
23/04/2020 16,772.50p 16,910.00p 16,405.00p 16,810.00p 1543
22/04/2020 16,615.00p 16,615.00p 16,505.00p 16,527.50p 15432
21/04/2020 16,930.00p 16,930.00p 16,525.00p 16,617.50p 3599
20/04/2020 17,375.00p 17,430.00p 17,277.50p 17,285.00p 2408
17/04/2020 17,102.50p 17,350.00p 17,102.50p 17,225.00p 7923
16/04/2020 17,892.50p 17,892.50p 16,495.00p 16,495.00p 6653
15/04/2020 18,587.50p 18,587.50p 17,647.50p 17,647.50p 5237
14/04/2020 19,162.50p 19,162.50p 18,287.50p 18,287.50p 1867
09/04/2020 19,127.50p 19,170.00p 18,232.50p 18,232.50p 6103
08/04/2020 17,555.00p 18,430.00p 17,535.00p 18,232.50p 11128
07/04/2020 17,370.00p 18,265.00p 17,105.00p 17,472.50p 13837
06/04/2020 17,250.00p 17,250.00p 16,515.00p 16,950.00p 7844
03/04/2020 17,127.50p 17,127.50p 16,575.00p 16,690.00p 2606
02/04/2020 16,805.00p 17,425.00p 16,775.00p 16,970.00p 17823
01/04/2020 16,925.00p 16,925.00p 16,622.50p 16,622.50p 16338
31/03/2020 17,067.50p 17,390.00p 16,820.00p 17,272.50p 24414
30/03/2020 16,850.00p 16,905.00p 16,215.00p 16,742.50p 15331
27/03/2020 17,250.00p 17,405.00p 16,910.00p 17,080.00p 16360
26/03/2020 17,555.00p 17,862.50p 17,020.00p 17,862.50p 5211
25/03/2020 17,597.50p 17,745.00p 16,250.00p 17,502.50p 13591
24/03/2020 16,327.50p 17,652.50p 15,840.00p 17,267.50p 7315
23/03/2020 17,255.00p 17,255.00p 15,500.00p 15,775.00p 40084
20/03/2020 18,302.50p 19,075.00p 17,585.00p 17,652.50p 13639
19/03/2020 17,702.50p 18,805.00p 17,090.00p 17,785.00p 3097
18/03/2020 16,990.00p 17,340.00p 16,135.00p 17,157.50p 14046
17/03/2020 18,152.50p 18,455.00p 16,700.00p 16,887.50p 8487
16/03/2020 18,500.00p 18,500.00p 17,115.00p 18,092.50p 10224
13/03/2020 18,950.00p 20,560.00p 18,950.00p 19,035.00p 45980
12/03/2020 21,805.00p 21,805.00p 18,460.00p 18,652.50p 35580
11/03/2020 24,325.00p 24,325.00p 23,280.00p 23,400.00p 1239
10/03/2020 25,030.00p 25,030.00p 23,990.00p 24,220.00p 12818
09/03/2020 24,360.00p 24,860.00p 24,160.00p 24,655.00p 7880
06/03/2020 27,265.00p 27,265.00p 25,880.00p 26,110.00p 23852
05/03/2020 27,070.00p 27,580.00p 27,000.00p 27,395.00p 10194
04/03/2020 26,585.00p 27,130.00p 26,370.00p 27,100.00p 2809
03/03/2020 26,445.00p 27,030.00p 26,370.00p 26,745.00p 3891
02/03/2020 26,435.00p 26,790.00p 25,820.00p 26,115.00p 5090
28/02/2020 26,400.00p 26,770.00p 26,070.00p 26,100.00p 7862
27/02/2020 27,900.00p 27,900.00p 26,870.00p 27,250.00p 6049
26/02/2020 28,100.00p 28,250.00p 27,400.00p 28,080.00p 3995
25/02/2020 28,685.00p 28,685.00p 28,110.00p 28,150.00p 7653
24/02/2020 29,450.00p 29,450.00p 28,500.00p 28,660.00p 4122
21/02/2020 30,225.00p 30,260.00p 29,900.00p 29,950.00p 1427
20/02/2020 30,345.00p 30,420.00p 30,120.00p 30,320.00p 6396
19/02/2020 30,050.00p 30,270.00p 30,050.00p 30,225.00p 844
18/02/2020 29,385.00p 30,090.00p 29,250.00p 29,935.00p 1749
17/02/2020 29,675.00p 29,770.00p 29,310.00p 29,310.00p 3764
14/02/2020 29,920.00p 30,050.00p 29,450.00p 29,630.00p 7920
13/02/2020 29,440.00p 29,960.00p 29,440.00p 29,680.00p 11408
12/02/2020 29,455.00p 29,670.00p 29,270.00p 29,380.00p 7082
11/02/2020 29,770.00p 29,970.00p 29,300.00p 29,360.00p 149570
10/02/2020 29,495.00p 29,850.00p 29,260.00p 29,785.00p 6562
07/02/2020 30,065.00p 30,090.00p 29,425.00p 29,425.00p 2346
06/02/2020 30,695.00p 30,695.00p 30,120.00p 30,260.00p 3035
05/02/2020 30,870.00p 31,130.00p 30,440.00p 30,575.00p 3626

*Close Price adjusted for both dividends and splits