JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
20/09/2017 24,387.50p 24,637.50p 24,162.50p 24,387.50p 2450
19/09/2017 24,325.00p 24,575.00p 24,150.00p 24,325.00p 20356
18/09/2017 24,325.00p 24,600.00p 24,075.00p 24,325.00p 29519
15/09/2017 24,275.00p 24,500.00p 24,050.00p 24,275.00p 65618
14/09/2017 24,525.00p 24,750.00p 23,987.50p 24,225.00p 62552
13/09/2017 24,175.00p 24,500.00p 24,062.50p 24,450.00p 6927
12/09/2017 24,375.00p 24,475.00p 23,850.00p 24,062.50p 22490
11/09/2017 23,962.50p 24,500.00p 23,712.50p 24,250.00p 10162
08/09/2017 24,250.00p 24,512.50p 23,562.50p 23,712.50p 44885
07/09/2017 24,025.00p 24,312.50p 24,025.00p 24,275.00p 97352
06/09/2017 24,637.50p 24,900.00p 23,812.50p 24,050.00p 33303
05/09/2017 24,912.50p 25,175.00p 24,412.50p 24,625.00p 42928
04/09/2017 25,600.00p 25,937.50p 24,725.00p 25,012.50p 13516
01/09/2017 25,462.50p 25,825.00p 25,387.50p 25,750.00p 22733
31/08/2017 25,125.00p 25,500.00p 25,062.50p 25,387.50p 23809
30/08/2017 25,050.00p 26,275.00p 24,850.00p 25,062.50p 120200
29/08/2017 26,550.00p 26,950.00p 26,025.00p 26,275.00p 158498
25/08/2017 26,825.00p 27,225.00p 26,625.00p 26,950.00p 142244
24/08/2017 26,487.50p 26,775.00p 26,475.00p 26,775.00p 335973
23/08/2017 27,600.00p 27,887.50p 26,375.00p 26,725.00p 456029
22/08/2017 27,850.00p 28,100.00p 27,475.00p 27,850.00p 4232
21/08/2017 27,850.00p 28,187.50p 27,562.50p 27,862.50p 10516
18/08/2017 28,050.00p 28,437.50p 27,775.00p 28,050.00p 1779
17/08/2017 28,112.50p 28,437.50p 28,062.50p 28,437.50p 15503
16/08/2017 27,912.50p 28,212.50p 27,887.50p 28,212.50p 28278
15/08/2017 28,250.00p 28,587.50p 27,612.50p 27,887.50p 1446
14/08/2017 28,100.00p 28,400.00p 28,062.50p 28,350.00p 9594
11/08/2017 28,475.00p 28,775.00p 27,850.00p 28,150.00p 32386
10/08/2017 28,875.00p 29,175.00p 28,287.50p 28,587.50p 2299
09/08/2017 29,362.50p 29,587.50p 28,637.50p 28,987.50p 3759
08/08/2017 29,287.50p 29,537.50p 29,112.50p 29,287.50p 14757
07/08/2017 28,875.00p 29,237.50p 28,762.50p 29,225.00p 10158
04/08/2017 28,437.50p 28,787.50p 28,437.50p 28,762.50p 2095
03/08/2017 28,537.50p 28,787.50p 28,300.00p 28,537.50p 3702
02/08/2017 28,450.00p 28,750.00p 28,262.50p 28,450.00p 7722
01/08/2017 28,300.00p 28,625.00p 28,300.00p 28,625.00p 21395
31/07/2017 28,362.50p 28,662.50p 28,062.50p 28,362.50p 53065
28/07/2017 28,750.00p 29,050.00p 28,112.50p 28,400.00p 23232
27/07/2017 28,675.00p 29,000.00p 28,562.50p 28,675.00p 33934
26/07/2017 28,412.50p 28,900.00p 28,412.50p 28,737.50p 11751
25/07/2017 28,225.00p 28,575.00p 28,225.00p 28,575.00p 19091
24/07/2017 28,362.50p 28,662.50p 28,125.00p 28,362.50p 13785
21/07/2017 28,937.50p 29,237.50p 28,087.50p 28,350.00p 11365
20/07/2017 29,237.50p 29,450.00p 28,612.50p 28,862.50p 64692
19/07/2017 29,212.50p 29,362.50p 29,212.50p 29,212.50p 47925
18/07/2017 28,650.00p 29,275.00p 28,575.00p 29,275.00p 12979
17/07/2017 28,275.00p 28,575.00p 28,275.00p 28,575.00p 7377
14/07/2017 30,212.50p 30,412.50p 27,987.50p 28,350.00p 19145
13/07/2017 29,975.00p 30,287.50p 29,650.00p 29,987.50p 32508
12/07/2017 29,587.50p 29,937.50p 29,587.50p 29,912.50p 2549
11/07/2017 30,400.00p 30,687.50p 29,400.00p 29,775.00p 5804
10/07/2017 30,325.00p 30,412.50p 29,812.50p 30,325.00p 34506
07/07/2017 29,812.50p 30,100.00p 29,600.00p 29,812.50p 106684
06/07/2017 30,350.00p 30,662.50p 29,375.00p 29,600.00p 20723
05/07/2017 29,962.50p 30,487.50p 29,862.50p 30,275.00p 68338
04/07/2017 29,862.50p 30,175.00p 29,625.00p 29,862.50p 21779
03/07/2017 29,787.50p 30,100.00p 29,662.50p 30,075.00p 15362
30/06/2017 29,662.50p 29,937.50p 29,450.00p 29,662.50p 15962
29/06/2017 29,900.00p 30,125.00p 29,287.50p 29,537.50p 8942
28/06/2017 29,950.00p 30,275.00p 29,550.00p 29,887.50p 21200
27/06/2017 30,550.00p 30,900.00p 29,812.50p 30,212.50p 4422
26/06/2017 30,800.00p 31,100.00p 30,425.00p 30,800.00p 31757
23/06/2017 30,825.00p 30,825.00p 30,775.00p 30,825.00p 0
22/06/2017 30,775.00p 31,012.50p 30,500.00p 30,775.00p 0
21/06/2017 30,912.50p 31,225.00p 30,337.50p 30,600.00p 0
20/06/2017 30,950.00p 31,212.50p 30,637.50p 30,950.00p 0
19/06/2017 30,962.50p 31,300.00p 30,625.00p 30,962.50p 0
16/06/2017 30,887.50p 30,912.01p 30,773.75p 30,875.00p 74462
15/06/2017 31,562.50p 31,650.00p 30,700.00p 30,750.00p 116072
14/06/2017 31,500.00p 31,910.00p 31,440.00p 31,875.00p 79414
13/06/2017 30,937.50p 31,460.00p 30,605.24p 31,287.50p 17465
12/06/2017 31,437.50p 31,437.50p 30,737.50p 30,737.50p 96412
09/06/2017 31,437.50p 31,795.61p 31,387.50p 31,387.50p 434615
08/06/2017 31,462.50p 31,740.00p 31,370.00p 31,462.50p 56286
07/06/2017 31,237.50p 31,800.00p 31,220.00p 31,587.50p 69509
06/06/2017 31,250.00p 31,294.12p 31,250.00p 31,250.00p 5227
05/06/2017 31,025.00p 31,390.00p 30,976.83p 31,362.50p 37820
02/06/2017 31,087.50p 31,521.02p 31,075.00p 31,075.00p 31536
01/06/2017 32,262.50p 32,349.08p 30,990.00p 31,212.50p 106954
31/05/2017 32,475.00p 32,875.00p 32,375.00p 32,875.00p 26931
30/05/2017 31,975.00p 32,650.00p 31,975.00p 32,637.50p 6418
26/05/2017 32,125.00p 32,440.00p 32,125.00p 32,125.00p 18388
25/05/2017 32,200.00p 32,200.00p 32,198.14p 32,200.00p 2846
24/05/2017 32,037.50p 32,300.00p 32,037.50p 32,200.00p 8283
23/05/2017 31,850.00p 32,062.08p 31,850.00p 31,850.00p 9295
22/05/2017 31,737.50p 31,887.93p 31,695.00p 31,737.50p 5048
19/05/2017 31,325.00p 31,750.00p 31,325.00p 31,750.00p 2958
18/05/2017 31,862.50p 31,862.50p 31,110.00p 31,162.50p 27955
17/05/2017 32,700.00p 32,700.00p 31,907.93p 31,950.00p 5938
16/05/2017 32,575.00p 32,825.00p 32,575.00p 32,575.00p 29564
15/05/2017 32,912.50p 32,912.50p 32,561.72p 32,587.50p 9551
12/05/2017 33,425.00p 33,445.00p 32,712.50p 32,712.50p 3407
11/05/2017 33,325.00p 33,500.00p 33,325.00p 33,325.00p 3064
10/05/2017 33,337.50p 33,855.18p 33,300.00p 33,337.50p 7034
09/05/2017 32,950.00p 33,427.50p 32,950.00p 33,262.50p 6126
08/05/2017 32,900.00p 33,090.00p 32,710.00p 32,900.00p 4378
05/05/2017 32,662.50p 32,975.00p 32,662.50p 32,975.00p 7048
04/05/2017 32,100.00p 32,740.00p 32,100.00p 32,437.50p 90628
03/05/2017 32,125.00p 32,280.00p 31,750.00p 32,075.00p 39576
02/05/2017 31,162.50p 32,112.50p 31,162.50p 32,112.50p 23403
28/04/2017 30,325.00p 31,180.00p 30,325.00p 30,900.00p 38689
27/04/2017 31,525.00p 31,700.00p 31,450.00p 31,575.00p 30205
26/04/2017 31,237.50p 31,632.06p 31,237.50p 31,550.00p 3824
25/04/2017 31,225.00p 31,400.00p 31,225.00p 31,225.00p 10748
24/04/2017 31,425.00p 31,425.00p 30,898.77p 31,087.50p 9098
21/04/2017 30,812.50p 31,046.25p 30,812.50p 30,812.50p 5269
20/04/2017 31,387.50p 31,387.50p 30,620.00p 30,762.50p 53538
19/04/2017 30,937.50p 31,550.00p 30,937.50p 31,275.00p 5600
18/04/2017 31,200.00p 31,200.00p 30,862.50p 30,862.50p 37657
13/04/2017 30,825.00p 31,110.00p 30,825.00p 31,100.00p 12200
12/04/2017 30,462.50p 30,930.00p 30,462.50p 30,775.00p 47002
11/04/2017 30,550.00p 30,780.00p 30,510.00p 30,537.50p 25249
10/04/2017 30,425.00p 30,700.00p 30,425.00p 30,425.00p 14390
07/04/2017 30,062.50p 30,430.00p 30,062.50p 30,387.50p 9212
06/04/2017 29,000.00p 30,237.50p 29,000.00p 30,237.50p 50536
05/04/2017 28,725.00p 29,025.00p 28,725.00p 29,025.00p 2922
04/04/2017 28,550.00p 28,663.15p 28,550.00p 28,550.00p 3817
03/04/2017 28,300.00p 28,628.85p 28,300.00p 28,562.50p 5950
31/03/2017 28,287.50p 28,288.16p 27,965.00p 28,250.00p 9770
30/03/2017 28,200.00p 28,375.00p 28,147.19p 28,200.00p 4190
29/03/2017 28,137.50p 28,182.53p 28,127.50p 28,137.50p 7044
28/03/2017 27,575.00p 27,738.20p 27,440.00p 27,575.00p 10715
27/03/2017 27,650.00p 27,727.75p 27,507.78p 27,650.00p 3924
24/03/2017 27,862.50p 28,140.00p 27,862.50p 27,862.50p 7893
23/03/2017 27,925.00p 27,925.00p 27,640.00p 27,662.50p 7878
22/03/2017 28,162.50p 28,162.50p 27,690.00p 27,825.00p 4200
21/03/2017 28,225.00p 28,235.00p 27,918.31p 27,925.00p 3590
20/03/2017 28,312.50p 28,312.50p 28,000.00p 28,000.00p 579
17/03/2017 28,187.50p 28,305.00p 28,187.50p 28,187.50p 2239
16/03/2017 28,262.50p 28,265.00p 28,140.00p 28,262.50p 11801
15/03/2017 28,337.50p 28,337.50p 28,137.50p 28,337.50p 3234
14/03/2017 28,137.50p 28,360.00p 28,137.50p 28,137.50p 11742
13/03/2017 28,337.50p 28,337.50p 28,198.17p 28,337.50p 5995
10/03/2017 28,437.50p 28,437.50p 28,250.00p 28,437.50p 581
09/03/2017 28,275.00p 28,328.16p 28,247.50p 28,275.00p 3164
08/03/2017 28,437.50p 28,450.00p 28,266.90p 28,437.50p 1931
07/03/2017 28,500.00p 28,500.00p 28,396.83p 28,500.00p 4670
06/03/2017 28,487.50p 28,500.00p 28,410.00p 28,487.50p 1972
03/03/2017 28,525.00p 28,580.00p 28,498.15p 28,525.00p 8992
02/03/2017 28,850.00p 28,850.00p 28,450.00p 28,537.50p 1488
01/03/2017 28,362.50p 28,962.50p 28,362.50p 28,962.50p 2541
28/02/2017 28,325.00p 28,378.16p 28,284.03p 28,325.00p 9763
27/02/2017 28,375.00p 28,375.00p 28,254.94p 28,375.00p 4160
24/02/2017 28,600.00p 28,600.00p 28,250.00p 28,250.00p 3154
23/02/2017 28,575.00p 28,715.00p 28,575.00p 28,575.00p 14368
22/02/2017 28,662.50p 28,717.50p 28,560.00p 28,662.50p 4912
21/02/2017 28,525.00p 28,799.84p 28,525.00p 28,525.00p 6695
20/02/2017 28,475.00p 28,523.83p 28,475.00p 28,475.00p 6169
17/02/2017 28,462.50p 28,570.00p 28,422.56p 28,462.50p 16759
16/02/2017 28,662.50p 28,662.50p 28,371.84p 28,662.50p 9607
15/02/2017 28,550.00p 28,610.00p 28,535.00p 28,550.00p 20815
14/02/2017 28,437.50p 28,528.15p 28,437.50p 28,437.50p 27323
13/02/2017 28,337.50p 28,428.15p 28,337.50p 28,337.50p 17343
10/02/2017 28,350.00p 28,350.00p 28,050.00p 28,050.00p 34015
09/02/2017 28,112.50p 28,112.50p 27,920.00p 28,112.50p 6866
08/02/2017 27,737.50p 28,037.50p 27,737.50p 28,037.50p 51632
07/02/2017 27,812.50p 28,090.00p 27,730.00p 28,087.50p 29986
06/02/2017 26,725.00p 27,390.00p 26,460.00p 26,950.00p 6677
03/02/2017 27,362.50p 27,428.22p 27,305.00p 27,362.50p 26213
02/02/2017 26,962.50p 27,321.56p 26,962.50p 27,262.50p 12022
01/02/2017 26,475.00p 26,710.00p 26,475.00p 26,475.00p 3352
31/01/2017 26,450.00p 26,450.00p 26,396.67p 26,450.00p 29917
30/01/2017 26,237.50p 26,491.72p 26,103.55p 26,237.50p 4283
27/01/2017 26,412.50p 26,514.98p 26,037.50p 26,037.50p 19056
26/01/2017 26,150.00p 26,518.28p 26,150.00p 26,462.50p 11210
25/01/2017 25,937.50p 26,098.30p 25,937.50p 25,937.50p 1077
24/01/2017 25,850.00p 25,850.00p 25,770.00p 25,850.00p 3224
23/01/2017 25,837.50p 25,837.50p 25,660.00p 25,837.50p 21195
20/01/2017 25,800.00p 25,860.00p 25,715.00p 25,800.00p 7094
19/01/2017 25,875.00p 25,875.00p 25,665.00p 25,875.00p 15249
18/01/2017 25,700.00p 25,848.32p 25,700.00p 25,700.00p 21288
17/01/2017 25,462.50p 25,737.50p 25,453.71p 25,737.50p 2067
16/01/2017 25,662.50p 25,755.00p 25,662.50p 25,662.50p 14536
13/01/2017 25,662.50p 25,880.00p 25,662.50p 25,662.50p 6734
12/01/2017 25,762.50p 25,815.00p 25,540.00p 25,762.50p 15475
11/01/2017 25,800.00p 25,840.00p 25,710.00p 25,800.00p 6084
10/01/2017 25,937.50p 25,965.00p 25,650.00p 25,900.00p 5535
09/01/2017 26,012.50p 26,012.50p 25,737.50p 25,737.50p 1526
06/01/2017 26,025.00p 26,025.00p 26,025.00p 26,025.00p 0
05/01/2017 26,062.50p 26,062.50p 25,960.00p 26,025.00p 8363
04/01/2017 26,475.00p 26,475.00p 25,980.00p 26,162.50p 11818
03/01/2017 26,512.50p 26,540.00p 26,380.00p 26,512.50p 5815
30/12/2016 26,075.00p 26,337.50p 26,075.00p 26,075.00p 0
29/12/2016 26,250.00p 26,462.50p 25,925.00p 26,250.00p 0
28/12/2016 26,175.00p 26,257.50p 26,175.00p 26,175.00p 1733
23/12/2016 25,937.50p 26,125.00p 25,800.00p 25,937.50p 0
22/12/2016 25,800.00p 25,970.00p 25,770.00p 25,800.00p 934
21/12/2016 25,925.00p 26,018.75p 25,840.00p 25,925.00p 1477
20/12/2016 25,962.50p 26,000.00p 25,658.75p 25,912.50p 1360
19/12/2016 26,050.00p 26,100.00p 25,970.00p 26,050.00p 2597
16/12/2016 25,950.00p 26,145.23p 25,950.00p 25,950.00p 10766
15/12/2016 25,737.50p 25,966.10p 25,425.00p 25,750.00p 7255
14/12/2016 26,200.00p 26,260.00p 25,730.00p 25,937.50p 23677
13/12/2016 25,837.50p 26,198.75p 25,720.00p 26,112.50p 6134
12/12/2016 25,675.00p 25,675.00p 25,505.00p 25,675.00p 15809
09/12/2016 25,637.50p 25,770.00p 25,570.00p 25,625.00p 2881
08/12/2016 25,375.00p 25,666.15p 25,290.00p 25,375.00p 30828
07/12/2016 25,150.00p 25,150.00p 25,020.00p 25,150.00p 19581
06/12/2016 25,137.50p 25,161.06p 25,080.00p 25,137.50p 2506
05/12/2016 25,050.00p 25,310.00p 24,770.00p 25,062.50p 17936

*Close Price adjusted for both dividends and splits