JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
18/04/2019 18,265.00p 18,450.00p 18,255.00p 18,320.00p 4515
17/04/2019 18,192.50p 18,390.00p 18,192.50p 18,320.00p 6013
16/04/2019 18,012.50p 18,215.00p 17,960.00p 18,170.00p 2697
15/04/2019 17,950.00p 18,010.00p 17,845.00p 17,895.00p 15419
12/04/2019 17,677.50p 18,000.00p 17,595.00p 17,855.00p 13944
11/04/2019 17,227.50p 17,860.00p 17,227.50p 17,800.00p 2993
10/04/2019 16,922.50p 17,310.00p 16,875.00p 17,302.50p 23471
09/04/2019 17,147.50p 17,147.50p 16,875.00p 16,970.00p 4705
08/04/2019 17,140.00p 17,280.00p 17,016.00p 17,087.50p 4094
05/04/2019 16,875.00p 17,185.00p 16,585.00p 17,087.50p 68441
04/04/2019 16,862.50p 17,025.00p 16,770.00p 16,917.50p 11700
03/04/2019 16,820.00p 16,965.00p 16,710.00p 16,812.50p 72639
02/04/2019 16,685.00p 16,770.00p 16,655.00p 16,690.00p 22506
01/04/2019 16,800.00p 16,860.00p 16,615.00p 16,630.00p 3847
29/03/2019 17,082.50p 17,082.50p 16,270.00p 16,610.00p 7963
28/03/2019 18,177.50p 19,897.50p 18,010.00p 18,132.50p 13916
27/03/2019 18,082.50p 18,310.00p 18,078.50p 18,220.00p 16542
26/03/2019 18,140.00p 18,285.00p 17,985.00p 18,135.00p 24915
25/03/2019 18,055.00p 18,105.00p 17,880.00p 17,982.50p 77738
22/03/2019 18,382.50p 18,390.00p 18,044.00p 18,122.50p 18762
21/03/2019 18,527.50p 18,555.00p 18,080.00p 18,177.50p 45465
20/03/2019 18,652.50p 18,795.00p 18,550.00p 18,645.00p 9681
19/03/2019 18,745.00p 18,780.00p 18,680.00p 18,775.00p 9843
18/03/2019 18,450.00p 18,835.00p 18,450.00p 18,822.50p 12717
15/03/2019 18,355.00p 19,337.50p 18,243.50p 18,255.00p 20756
14/03/2019 18,140.00p 18,287.50p 18,070.00p 18,287.50p 17748
13/03/2019 18,177.50p 18,177.50p 17,975.00p 18,112.50p 4369
12/03/2019 18,245.00p 18,357.50p 18,080.00p 18,272.50p 14148
11/03/2019 18,070.00p 18,140.00p 17,927.50p 18,062.50p 3192
08/03/2019 18,245.00p 18,245.00p 17,860.50p 17,935.00p 19879
07/03/2019 18,935.00p 18,935.00p 18,247.50p 18,247.50p 31649
06/03/2019 19,232.50p 19,232.50p 18,845.00p 18,930.00p 16306
05/03/2019 19,425.00p 19,425.00p 19,080.00p 19,207.50p 8685
04/03/2019 19,165.00p 19,420.00p 19,085.00p 19,282.50p 7117
01/03/2019 18,925.00p 19,162.50p 18,925.00p 19,162.50p 32185
28/02/2019 19,272.50p 19,272.50p 18,835.00p 18,835.00p 18462
27/02/2019 19,342.50p 19,370.00p 19,210.00p 19,335.00p 1805
26/02/2019 19,075.00p 19,450.00p 19,035.00p 19,275.00p 13087
25/02/2019 18,675.00p 19,075.00p 18,590.00p 19,075.00p 10675
22/02/2019 18,427.50p 18,797.50p 18,420.00p 18,640.00p 20981
21/02/2019 18,295.00p 18,415.00p 18,255.00p 18,295.00p 11045
20/02/2019 18,285.00p 18,420.00p 18,200.00p 18,285.00p 9387
19/02/2019 18,277.50p 18,277.50p 18,030.00p 18,217.50p 8044
18/02/2019 18,377.50p 18,377.50p 17,965.00p 18,147.50p 8769
15/02/2019 18,202.50p 18,350.00p 18,160.00p 18,215.00p 3179
14/02/2019 18,785.00p 18,808.00p 18,190.00p 18,217.50p 26405
13/02/2019 18,785.00p 18,905.00p 18,705.00p 18,837.50p 38940
12/02/2019 18,435.00p 19,165.00p 18,177.50p 18,797.50p 80004
11/02/2019 17,850.00p 18,425.00p 17,850.00p 18,295.00p 5371
08/02/2019 17,530.00p 17,805.00p 17,385.00p 17,692.50p 33594
07/02/2019 17,760.00p 17,815.00p 17,610.00p 17,805.00p 27021
06/02/2019 18,110.00p 18,230.00p 17,705.00p 17,772.50p 15680
05/02/2019 17,935.00p 18,240.00p 17,935.00p 18,045.00p 22085
04/02/2019 18,217.50p 18,310.00p 17,660.00p 18,047.50p 95769
01/02/2019 18,377.50p 18,540.00p 17,880.00p 18,517.50p 40744
31/01/2019 18,485.00p 18,525.00p 18,075.00p 18,262.50p 28009
30/01/2019 18,195.00p 18,620.00p 18,195.00p 18,485.00p 7211
29/01/2019 17,950.00p 18,580.00p 17,950.00p 18,515.00p 8848
28/01/2019 18,222.50p 18,555.00p 18,222.50p 18,515.00p 7459
25/01/2019 18,430.00p 18,525.00p 18,210.00p 18,255.00p 6068
24/01/2019 18,687.50p 18,687.50p 18,145.00p 18,292.50p 5639
23/01/2019 18,587.50p 18,850.00p 18,065.00p 18,665.00p 11010
22/01/2019 18,722.50p 18,955.00p 18,722.50p 18,772.50p 7902
21/01/2019 18,685.00p 18,820.00p 18,597.50p 18,597.50p 13167
18/01/2019 18,477.50p 19,010.00p 18,477.50p 18,815.00p 7665
17/01/2019 18,017.50p 18,500.00p 17,930.00p 18,407.50p 10271
16/01/2019 17,910.00p 18,095.00p 17,730.00p 17,957.50p 9592
15/01/2019 18,610.00p 18,700.00p 18,365.00p 18,395.00p 7893
14/01/2019 18,637.50p 18,640.00p 18,440.00p 18,585.00p 3975
11/01/2019 18,537.50p 18,805.00p 18,537.50p 18,715.00p 5484
10/01/2019 18,340.00p 18,565.00p 18,340.00p 18,412.50p 3143
09/01/2019 18,085.00p 18,600.00p 18,085.00p 18,352.50p 17705
08/01/2019 17,642.50p 18,160.00p 17,642.50p 18,107.50p 5008
07/01/2019 17,345.00p 17,665.00p 17,345.00p 17,515.00p 9490
04/01/2019 17,157.50p 17,419.50p 17,157.50p 17,360.00p 8432
03/01/2019 17,065.00p 17,265.00p 16,875.00p 16,925.00p 20711
02/01/2019 17,250.00p 17,395.00p 16,950.00p 17,187.50p 9310
31/12/2018 16,907.50p 17,305.00p 17,305.00p 17,305.00p 0
28/12/2018 16,907.50p 17,370.00p 16,907.50p 17,305.00p 6490
27/12/2018 17,055.00p 17,340.00p 16,560.00p 16,632.50p 4049
24/12/2018 17,152.50p 17,127.50p 17,127.50p 17,127.50p 0
21/12/2018 17,152.50p 17,275.00p 17,030.00p 17,127.50p 5030
20/12/2018 17,075.00p 17,320.00p 17,075.00p 17,275.00p 11731
19/12/2018 17,055.00p 17,525.00p 17,055.00p 17,330.00p 9392
18/12/2018 16,955.00p 17,148.00p 16,880.00p 17,142.50p 38683
17/12/2018 17,180.00p 17,435.00p 16,875.00p 16,882.50p 2531
14/12/2018 17,647.50p 17,647.50p 17,196.50p 17,390.00p 5886
13/12/2018 17,372.50p 17,710.00p 17,372.50p 17,652.50p 806
12/12/2018 16,645.00p 17,340.00p 16,645.00p 17,220.00p 32308
11/12/2018 16,567.50p 16,915.00p 16,350.00p 16,857.50p 17051
10/12/2018 16,407.50p 16,435.00p 16,170.00p 16,245.00p 16484
07/12/2018 16,610.00p 16,865.00p 16,435.00p 16,577.50p 9773
06/12/2018 16,927.50p 16,927.50p 16,427.50p 16,427.50p 13215
05/12/2018 17,047.50p 17,095.00p 17,030.00p 17,095.00p 10288
04/12/2018 17,435.00p 17,435.00p 17,080.00p 17,165.00p 14916
03/12/2018 17,357.50p 17,567.50p 17,357.50p 17,515.00p 14184
30/11/2018 17,177.50p 17,260.00p 17,107.50p 17,260.00p 12799
29/11/2018 17,360.00p 17,360.00p 17,028.00p 17,182.50p 54238
28/11/2018 17,072.50p 17,270.00p 17,072.50p 17,227.50p 8096
27/11/2018 16,767.50p 17,160.00p 16,750.00p 17,160.00p 92052
26/11/2018 16,552.50p 17,075.00p 16,552.50p 16,957.50p 8707
23/11/2018 16,380.00p 16,560.00p 16,380.00p 16,465.00p 1632
22/11/2018 16,360.00p 16,600.00p 16,285.00p 16,515.00p 472942
21/11/2018 16,182.50p 16,380.00p 15,962.50p 16,287.50p 7830
20/11/2018 16,147.50p 16,350.00p 16,005.00p 16,212.50p 1929
19/11/2018 16,660.00p 16,660.00p 16,175.00p 16,307.50p 20286
16/11/2018 16,842.50p 17,162.50p 16,842.50p 17,162.50p 5936
15/11/2018 16,997.50p 16,997.50p 16,595.00p 16,602.50p 7045
14/11/2018 16,952.50p 17,262.50p 16,952.50p 17,045.00p 2538
13/11/2018 17,180.00p 17,180.00p 16,937.50p 16,937.50p 17211
12/11/2018 17,497.50p 17,497.50p 17,185.00p 17,365.00p 3533
09/11/2018 17,472.50p 17,810.00p 17,445.00p 17,567.50p 33691
08/11/2018 18,030.00p 18,180.00p 17,650.00p 17,780.00p 34107
07/11/2018 17,787.50p 18,090.00p 17,787.50p 18,030.00p 77021
06/11/2018 17,935.00p 17,945.00p 17,669.75p 17,900.00p 16625
05/11/2018 17,652.50p 18,075.00p 17,652.50p 18,057.50p 33216
02/11/2018 17,530.00p 17,860.00p 14,052.50p 17,477.50p 4943
01/11/2018 17,380.00p 17,557.50p 17,380.00p 17,477.50p 11232
31/10/2018 16,827.50p 17,410.00p 16,827.50p 17,347.50p 96018
30/10/2018 16,032.50p 16,795.00p 16,005.00p 16,705.00p 15047
29/10/2018 15,895.00p 16,090.00p 15,895.00p 16,047.50p 22644
26/10/2018 15,412.50p 15,912.50p 15,287.50p 15,820.00p 25824
25/10/2018 15,137.50p 15,372.50p 14,705.00p 15,295.00p 12162
24/10/2018 15,867.50p 16,035.00p 15,765.00p 16,035.00p 1896
23/10/2018 15,960.00p 15,960.00p 15,665.00p 15,675.00p 2287
22/10/2018 16,012.50p 16,090.00p 16,012.50p 16,037.50p 10734
19/10/2018 16,070.00p 16,070.00p 15,873.00p 15,882.50p 7409
18/10/2018 16,370.00p 16,370.00p 15,845.00p 16,080.00p 27048
17/10/2018 15,980.00p 16,350.00p 15,980.00p 16,197.50p 8850
16/10/2018 15,650.00p 15,997.50p 15,650.00p 15,922.50p 2198
15/10/2018 15,995.00p 16,033.00p 15,432.48p 15,602.50p 122191
12/10/2018 16,337.50p 16,550.00p 16,165.00p 16,297.50p 7620
11/10/2018 16,762.50p 16,762.50p 16,397.50p 16,397.50p 9034
10/10/2018 17,365.00p 17,365.00p 16,945.00p 16,945.00p 52422
09/10/2018 17,170.00p 17,457.50p 17,170.00p 17,392.50p 135818
08/10/2018 17,395.00p 17,395.00p 17,160.00p 17,185.00p 45361
05/10/2018 17,425.00p 17,522.50p 17,265.00p 17,425.00p 4225
04/10/2018 17,825.00p 17,885.00p 17,442.50p 17,442.50p 9104
03/10/2018 17,670.00p 17,915.00p 17,670.00p 17,915.00p 3935
02/10/2018 17,630.00p 17,735.00p 17,622.50p 17,622.50p 1718
01/10/2018 17,490.00p 17,665.00p 17,490.00p 17,665.00p 4943
28/09/2018 18,152.50p 18,152.50p 17,395.00p 17,467.50p 1040
27/09/2018 18,377.50p 18,377.50p 18,012.50p 18,012.50p 9659
26/09/2018 18,382.50p 18,417.50p 18,310.00p 18,382.50p 3493
25/09/2018 18,282.50p 18,457.50p 18,270.00p 18,310.00p 4172
24/09/2018 18,592.50p 18,592.50p 18,090.00p 18,222.50p 7217
21/09/2018 18,682.50p 19,035.00p 18,492.50p 18,492.50p 9226
20/09/2018 18,697.50p 18,702.50p 18,692.50p 18,692.50p 6378
19/09/2018 18,607.50p 18,805.00p 18,462.50p 18,805.00p 6910
18/09/2018 18,937.50p 18,937.50p 18,225.00p 18,522.50p 0
17/09/2018 18,920.00p 18,970.00p 18,885.00p 18,885.00p 14350
14/09/2018 18,987.50p 18,987.50p 18,578.00p 18,767.50p 2657
13/09/2018 18,810.00p 19,055.00p 18,672.50p 19,005.00p 1830
12/09/2018 18,750.00p 18,820.00p 18,582.50p 18,582.50p 865
11/09/2018 19,167.50p 19,167.50p 18,517.50p 18,517.50p 509
10/09/2018 19,127.50p 19,160.00p 19,110.00p 19,160.00p 534
07/09/2018 19,130.00p 19,130.00p 18,921.00p 18,947.50p 5955
06/09/2018 18,842.50p 19,092.50p 18,842.50p 19,065.00p 1555
05/09/2018 18,642.50p 19,135.00p 18,642.50p 19,007.50p 43740
04/09/2018 18,627.50p 18,744.00p 18,607.50p 18,610.00p 10809
03/09/2018 18,815.00p 19,105.00p 18,320.00p 18,620.00p 0
31/08/2018 18,725.00p 18,845.00p 18,505.00p 18,722.50p 0
30/08/2018 18,537.50p 18,825.00p 18,537.50p 18,760.00p 3608
29/08/2018 18,637.50p 18,637.50p 18,590.50p 18,627.50p 9876
28/08/2018 18,512.50p 18,604.00p 18,350.00p 18,500.00p 3436
24/08/2018 18,200.00p 18,247.50p 18,143.50p 18,247.50p 11986
23/08/2018 18,087.50p 18,340.00p 18,087.50p 18,325.00p 5470
22/08/2018 18,025.00p 18,120.00p 18,005.00p 18,055.00p 6874
21/08/2018 17,715.00p 18,098.00p 17,715.00p 18,070.00p 2606
20/08/2018 17,570.00p 17,902.50p 17,570.00p 17,762.50p 2131
17/08/2018 17,390.00p 17,512.50p 17,237.50p 17,512.50p 311
16/08/2018 17,072.50p 17,415.00p 17,072.50p 17,327.50p 1597
15/08/2018 17,232.50p 17,232.50p 16,887.50p 16,887.50p 5185
14/08/2018 17,365.00p 17,365.00p 17,150.00p 17,160.00p 6507
13/08/2018 17,070.00p 17,335.00p 17,070.00p 17,210.00p 782
10/08/2018 16,945.00p 17,077.50p 16,945.00p 16,957.50p 713
09/08/2018 17,277.50p 17,277.50p 16,970.00p 17,057.50p 11223
08/08/2018 16,975.00p 17,180.00p 16,975.00p 17,180.00p 2469
07/08/2018 16,567.50p 16,995.00p 16,567.50p 16,927.50p 1117
06/08/2018 16,532.50p 16,532.50p 16,400.00p 16,525.00p 8332
03/08/2018 16,155.00p 16,465.00p 16,155.00p 16,400.00p 500567
02/08/2018 16,145.00p 16,145.00p 16,007.50p 16,132.50p 4394
01/08/2018 16,285.00p 16,285.00p 16,150.00p 16,270.00p 9261
31/07/2018 16,235.00p 16,405.00p 16,235.00p 16,350.00p 7869
30/07/2018 16,157.50p 16,515.00p 16,157.50p 16,332.50p 9671
27/07/2018 16,122.50p 16,160.00p 16,090.00p 16,160.00p 1143
26/07/2018 16,122.50p 16,125.00p 16,087.50p 16,125.00p 504
25/07/2018 16,020.00p 16,037.50p 15,922.50p 15,922.50p 637
24/07/2018 15,657.50p 16,042.50p 15,657.50p 16,005.00p 2298
23/07/2018 15,672.50p 15,672.50p 15,512.50p 15,512.50p 4614
20/07/2018 15,892.50p 15,892.50p 15,670.00p 15,697.50p 3362
19/07/2018 16,030.00p 16,030.00p 15,805.00p 15,812.50p 2087
18/07/2018 16,335.00p 16,335.00p 15,870.00p 15,942.50p 57774
17/07/2018 17,470.00p 17,507.00p 16,210.00p 16,305.00p 70465
16/07/2018 17,772.50p 17,772.50p 17,450.00p 17,480.00p 37916
13/07/2018 16,035.00p 17,680.00p 16,035.00p 17,357.50p 13444
12/07/2018 15,470.00p 15,470.00p 14,821.00p 15,095.00p 25347
11/07/2018 15,675.00p 15,675.00p 15,467.50p 15,585.00p 23129
10/07/2018 15,637.50p 15,715.00p 15,474.00p 15,547.50p 5971
09/07/2018 15,417.50p 15,610.50p 15,417.50p 15,570.00p 1526

*Close Price adjusted for both dividends and splits