JM AB (0MI3) Share Price

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

Date Open High Low Close* Volume
19/02/2016 19,875.00p 19,925.00p 19,212.50p 19,350.00p 0
18/02/2016 19,937.50p 20,075.00p 19,650.00p 19,925.00p 0
17/02/2016 19,437.50p 19,850.00p 19,400.00p 19,712.50p 0
16/02/2016 19,825.00p 19,925.00p 19,150.00p 19,400.00p 0
15/02/2016 19,287.50p 19,650.00p 18,600.00p 19,500.00p 0
12/02/2016 19,012.50p 19,012.50p 18,512.50p 18,600.00p 0
11/02/2016 18,362.50p 18,875.00p 18,362.50p 18,687.50p 6241
10/02/2016 18,300.00p 18,925.00p 18,200.00p 18,925.00p 0
09/02/2016 18,362.50p 18,516.63p 18,170.00p 18,200.00p 1333
08/02/2016 20,225.00p 20,290.00p 19,000.00p 19,112.50p 8568
05/02/2016 21,162.50p 21,225.00p 20,487.50p 20,912.50p 0
04/02/2016 20,937.50p 21,330.00p 20,785.00p 20,937.50p 2200
03/02/2016 23,425.00p 23,425.00p 23,325.00p 23,387.50p 3673
02/02/2016 23,900.00p 23,900.00p 23,562.50p 23,587.50p 111
01/02/2016 23,637.50p 23,800.00p 23,637.50p 23,637.50p 3597
29/01/2016 23,400.00p 23,550.00p 23,400.00p 23,400.00p 4662
28/01/2016 23,412.50p 23,412.50p 22,600.00p 23,075.00p 0
27/01/2016 22,825.00p 23,037.50p 22,562.50p 22,600.00p 0
26/01/2016 22,175.00p 22,800.00p 22,175.00p 22,725.00p 0
25/01/2016 22,400.00p 22,775.00p 22,200.00p 22,387.50p 0
22/01/2016 22,175.00p 22,537.50p 21,787.50p 22,475.00p 0
21/01/2016 22,025.00p 22,025.00p 21,806.90p 21,787.50p 18193
20/01/2016 21,675.00p 22,325.00p 21,425.00p 21,662.50p 0
19/01/2016 22,525.00p 22,525.00p 22,012.50p 22,237.50p 1533
18/01/2016 22,650.00p 22,650.00p 22,000.00p 22,187.50p 792
15/01/2016 23,037.50p 23,225.00p 22,325.00p 22,575.00p 0
14/01/2016 22,837.50p 23,175.00p 22,575.00p 23,025.00p 0
13/01/2016 23,625.00p 23,625.00p 22,812.50p 23,087.50p 0
12/01/2016 23,075.00p 23,337.50p 23,075.00p 23,337.50p 2330
11/01/2016 23,175.00p 23,425.00p 22,925.00p 23,150.00p 0
08/01/2016 23,575.00p 23,687.50p 23,037.50p 23,262.50p 0
07/01/2016 23,237.50p 23,437.50p 23,149.14p 23,437.50p 3206
06/01/2016 24,225.00p 24,225.00p 24,225.00p 24,225.00p 0
05/01/2016 24,675.00p 24,687.50p 24,037.50p 24,225.00p 0
04/01/2016 24,250.00p 25,375.00p 24,212.50p 24,525.00p 0
31/12/2015 25,275.00p 25,275.00p 25,275.00p 25,275.00p 0
30/12/2015 25,275.00p 25,537.50p 25,025.00p 25,275.00p 0
29/12/2015 25,025.00p 25,300.00p 24,750.00p 25,025.00p 0
24/12/2015 24,950.00p 24,950.00p 24,812.50p 24,950.00p 0
23/12/2015 24,537.50p 24,950.00p 24,537.50p 24,812.50p 2286
22/12/2015 24,375.00p 24,375.00p 24,089.72p 24,225.00p 11074
21/12/2015 24,275.00p 24,575.00p 24,225.00p 24,575.00p 130
18/12/2015 24,575.00p 24,875.00p 24,075.00p 24,275.00p 0
17/12/2015 25,050.00p 25,137.50p 24,475.00p 24,762.50p 0
16/12/2015 24,912.50p 24,912.50p 24,750.00p 24,887.50p 26
15/12/2015 24,725.00p 24,875.00p 24,725.00p 24,725.00p 1035
14/12/2015 25,050.00p 25,050.00p 24,562.50p 24,750.00p 329
11/12/2015 25,500.00p 25,500.00p 24,960.00p 24,962.50p 426
10/12/2015 25,687.50p 25,937.50p 25,225.00p 25,425.00p 0
09/12/2015 25,850.00p 25,850.00p 25,587.50p 25,587.50p 10064
08/12/2015 26,262.50p 26,262.50p 25,825.00p 25,687.50p 213
07/12/2015 26,162.50p 26,425.00p 26,162.50p 26,425.00p 310
04/12/2015 25,887.50p 25,887.50p 25,630.00p 25,575.00p 212
03/12/2015 26,362.50p 26,445.00p 26,125.00p 26,125.00p 10173
02/12/2015 26,125.00p 26,462.50p 26,125.00p 26,125.00p 3141
01/12/2015 25,662.50p 26,100.00p 25,662.50p 25,975.00p 42495
30/11/2015 24,700.00p 25,487.50p 24,700.00p 25,187.50p 551
27/11/2015 24,437.50p 24,700.00p 24,437.50p 24,700.00p 137
26/11/2015 24,087.50p 24,462.50p 24,087.50p 24,325.00p 3594
25/11/2015 23,950.00p 24,196.70p 23,950.00p 23,950.00p 2613
24/11/2015 24,387.50p 24,387.50p 23,805.00p 23,837.50p 1531
23/11/2015 24,162.50p 24,650.00p 24,025.00p 24,162.50p 0
20/11/2015 24,475.00p 24,475.00p 24,383.75p 24,475.00p 16
19/11/2015 24,450.00p 24,450.00p 24,450.00p 24,450.00p 598
18/11/2015 23,875.00p 24,262.50p 23,875.00p 24,225.00p 0
17/11/2015 23,662.50p 24,050.00p 23,662.50p 24,000.00p 778
16/11/2015 23,050.00p 23,425.00p 22,962.50p 23,300.00p 0
13/11/2015 23,675.00p 23,725.25p 23,274.67p 23,387.50p 108
12/11/2015 24,362.50p 24,687.50p 23,775.00p 24,062.50p 0
11/11/2015 24,375.00p 24,712.50p 24,150.00p 24,375.00p 0
10/11/2015 24,375.00p 24,375.00p 24,237.50p 24,375.00p 19
09/11/2015 24,687.50p 24,687.50p 24,525.00p 24,687.50p 452
06/11/2015 24,512.50p 24,812.50p 24,409.77p 24,812.50p 306
05/11/2015 24,562.50p 24,912.50p 24,325.00p 24,562.50p 0
04/11/2015 24,275.00p 24,525.00p 24,237.50p 24,525.00p 0
03/11/2015 24,250.00p 24,250.00p 24,220.00p 24,250.00p 1207
02/11/2015 24,012.50p 24,350.00p 24,012.50p 24,275.00p 0
30/10/2015 24,025.00p 24,180.00p 24,025.00p 24,137.50p 717
29/10/2015 24,225.00p 24,225.00p 23,725.00p 23,962.50p 2886
28/10/2015 23,900.00p 24,250.00p 23,675.00p 24,175.00p 0
27/10/2015 23,675.00p 24,075.00p 23,675.00p 23,925.00p 0
26/10/2015 24,000.00p 24,362.50p 23,487.50p 23,737.50p 0
23/10/2015 23,900.00p 23,986.84p 23,900.00p 23,900.00p 2995
22/10/2015 22,450.00p 23,700.00p 22,450.00p 23,637.50p 45501
21/10/2015 22,737.50p 23,162.50p 22,100.00p 22,637.50p 910
20/10/2015 23,162.50p 23,325.00p 22,964.50p 23,162.50p 3475
19/10/2015 23,187.50p 23,244.67p 23,012.50p 23,187.50p 30949
16/10/2015 23,512.50p 23,887.50p 22,962.50p 23,250.00p 0
15/10/2015 23,225.00p 23,537.50p 23,050.00p 23,225.00p 0
14/10/2015 23,137.50p 23,160.00p 23,137.50p 23,150.00p 15
13/10/2015 23,675.00p 24,025.00p 23,375.00p 23,675.00p 0
12/10/2015 23,837.50p 24,558.88p 23,475.00p 23,787.50p 306
09/10/2015 23,550.00p 23,862.50p 23,262.50p 23,550.00p 0
08/10/2015 23,362.50p 23,537.50p 23,150.00p 23,362.50p 40
07/10/2015 23,037.50p 23,537.50p 22,975.00p 23,537.50p 0
06/10/2015 22,737.50p 23,087.50p 22,587.50p 22,975.00p 0
05/10/2015 22,362.50p 22,737.50p 21,975.00p 22,587.50p 0
02/10/2015 22,462.50p 22,462.50p 21,975.00p 21,975.00p 789
01/10/2015 22,862.50p 22,862.50p 22,150.00p 22,150.00p 510
30/09/2015 22,412.50p 22,539.31p 22,012.50p 22,412.50p 447
29/09/2015 21,775.00p 22,287.50p 21,525.00p 22,012.50p 0
28/09/2015 22,537.50p 22,875.00p 21,950.00p 22,287.50p 0
25/09/2015 22,250.00p 22,655.00p 22,250.00p 22,512.50p 8460
24/09/2015 22,475.00p 22,485.53p 21,900.00p 21,987.50p 12622
23/09/2015 22,062.50p 22,537.50p 22,062.50p 22,537.50p 2496
22/09/2015 22,825.00p 22,825.00p 22,321.78p 22,337.50p 1255
21/09/2015 22,787.50p 22,875.00p 22,637.50p 22,787.50p 145
18/09/2015 23,150.00p 23,150.00p 23,010.00p 23,150.00p 7406
17/09/2015 23,150.00p 23,500.00p 23,000.00p 23,150.00p 0
16/09/2015 23,025.00p 23,200.00p 22,970.00p 23,025.00p 44
15/09/2015 23,112.50p 23,112.50p 22,475.00p 22,625.00p 8537
14/09/2015 23,350.00p 23,350.00p 23,050.00p 23,100.00p 4119
11/09/2015 23,475.00p 23,475.00p 23,210.00p 23,387.50p 11095
10/09/2015 23,150.00p 23,410.00p 23,150.00p 23,387.50p 2044
09/09/2015 23,300.00p 23,300.00p 23,250.00p 23,300.00p 1780
08/09/2015 22,950.00p 23,237.50p 22,687.50p 22,950.00p 0
07/09/2015 22,925.00p 23,250.00p 22,462.50p 22,687.50p 0
04/09/2015 22,300.00p 22,862.50p 22,300.00p 22,537.50p 74
03/09/2015 22,112.50p 22,862.50p 21,962.50p 22,862.50p 0
02/09/2015 21,712.50p 21,962.50p 21,462.50p 21,962.50p 0
01/09/2015 21,975.00p 22,300.00p 21,350.00p 21,462.50p 0
28/08/2015 22,162.50p 22,162.50p 21,912.50p 21,912.50p 1529
27/08/2015 21,962.50p 22,300.00p 21,725.00p 21,950.00p 0
26/08/2015 21,150.00p 21,825.00p 21,150.00p 21,825.00p 8539
25/08/2015 20,862.50p 21,608.27p 20,862.50p 21,450.00p 9112
24/08/2015 21,362.50p 21,395.73p 20,265.96p 20,775.00p 4492
21/08/2015 22,100.00p 22,100.00p 21,766.78p 21,875.00p 6185
20/08/2015 22,625.00p 22,937.50p 22,100.00p 22,387.50p 0
19/08/2015 23,162.50p 23,162.50p 22,700.00p 22,900.00p 918
18/08/2015 23,150.00p 23,425.00p 22,987.50p 23,150.00p 0
17/08/2015 23,325.00p 23,512.50p 22,875.00p 22,987.50p 0
14/08/2015 23,362.50p 23,362.50p 22,925.00p 23,900.00p 11602
13/08/2015 23,300.00p 23,326.71p 23,220.00p 23,900.00p 9558
12/08/2015 22,762.50p 22,934.59p 22,732.57p 23,900.00p 2815
11/08/2015 23,312.50p 23,312.50p 22,825.00p 23,900.00p 392
10/08/2015 22,987.50p 23,278.14p 22,987.50p 23,900.00p 542
07/08/2015 23,075.00p 23,075.00p 22,800.00p 23,900.00p 3341
06/08/2015 22,887.50p 23,250.00p 22,725.00p 23,900.00p 0
05/08/2015 22,737.50p 22,904.59p 22,575.00p 23,900.00p 6005
04/08/2015 22,537.50p 23,137.50p 22,400.00p 23,900.00p 0
03/08/2015 22,825.00p 23,162.50p 22,550.00p 23,900.00p 0
31/07/2015 22,775.00p 22,850.00p 22,775.00p 23,900.00p 2365
30/07/2015 22,762.50p 23,100.00p 22,462.50p 23,900.00p 0
29/07/2015 22,387.50p 22,737.50p 22,250.00p 23,900.00p 0
28/07/2015 21,737.50p 22,250.00p 21,737.50p 23,900.00p 5915
27/07/2015 21,875.00p 22,124.50p 21,600.00p 23,900.00p 9688
24/07/2015 22,537.50p 22,537.50p 21,850.00p 23,900.00p 5014
23/07/2015 22,612.50p 23,025.00p 22,350.00p 23,900.00p 0
22/07/2015 22,475.00p 22,725.00p 22,475.00p 23,900.00p 2226
21/07/2015 22,737.50p 23,075.00p 22,237.50p 23,900.00p 0
20/07/2015 22,612.50p 22,750.00p 22,612.50p 23,900.00p 20500
17/07/2015 22,637.50p 22,637.50p 22,550.00p 23,900.00p 913
16/07/2015 22,125.00p 22,590.00p 22,125.00p 23,900.00p 2742
15/07/2015 21,925.00p 22,125.00p 21,605.00p 23,900.00p 588
14/07/2015 22,975.00p 23,737.50p 22,200.00p 23,900.00p 0
13/07/2015 23,625.00p 23,975.00p 23,200.00p 23,900.00p 0
10/07/2015 23,412.50p 23,504.70p 22,950.00p 23,900.00p 6249
09/07/2015 22,500.00p 23,012.50p 22,375.00p 23,900.00p 0
08/07/2015 22,387.50p 22,712.50p 22,125.00p 23,900.00p 0
07/07/2015 22,487.50p 22,570.00p 22,137.50p 23,900.00p 0
06/07/2015 22,625.00p 22,625.00p 22,370.00p 23,900.00p 913
03/07/2015 22,862.50p 23,175.00p 22,700.00p 23,900.00p 0
02/07/2015 22,862.50p 22,862.50p 22,612.50p 23,900.00p 31300
01/07/2015 22,687.50p 22,799.58p 22,687.50p 23,900.00p 1392
30/06/2015 22,587.50p 22,925.00p 22,450.00p 23,900.00p 0
29/06/2015 22,325.00p 23,237.50p 22,150.00p 23,900.00p 0
26/06/2015 22,662.50p 23,240.00p 22,662.50p 23,900.00p 135
25/06/2015 23,050.00p 23,387.50p 22,775.00p 23,900.00p 0
24/06/2015 23,387.50p 23,387.50p 23,100.00p 23,900.00p 1008
23/06/2015 23,187.50p 23,487.50p 23,037.50p 23,900.00p 0
22/06/2015 22,550.00p 23,085.00p 22,550.00p 23,900.00p 9120
19/06/2015 22,350.00p 22,500.00p 22,300.00p 23,900.00p 0
18/06/2015 22,337.50p 22,787.50p 22,087.50p 23,900.00p 0
17/06/2015 22,612.50p 23,000.00p 22,412.50p 23,900.00p 0
16/06/2015 22,100.00p 22,540.00p 22,100.00p 23,900.00p 1577
15/06/2015 22,862.50p 23,212.50p 21,962.50p 23,900.00p 0
12/06/2015 23,137.50p 23,950.00p 22,925.00p 23,900.00p 0
11/06/2015 23,137.50p 23,825.00p 22,937.50p 23,900.00p 0
10/06/2015 22,537.50p 23,287.50p 22,537.50p 23,900.00p 13
09/06/2015 22,425.00p 22,462.50p 22,425.00p 23,900.00p 1758
08/06/2015 22,912.50p 23,237.50p 22,400.00p 23,900.00p 0
05/06/2015 23,200.00p 23,537.50p 22,750.00p 23,900.00p 0
04/06/2015 23,575.00p 23,575.00p 23,325.00p 23,900.00p 1010
03/06/2015 23,750.00p 23,804.76p 23,450.00p 23,900.00p 137
02/06/2015 24,150.00p 24,462.50p 23,462.50p 23,900.00p 0
01/06/2015 24,212.50p 24,212.50p 23,900.00p 23,900.00p 376
29/05/2015 24,375.00p 24,375.00p 24,150.00p 23,900.00p 1202
28/05/2015 24,700.00p 24,700.00p 24,175.00p 23,900.00p 598
27/05/2015 24,525.00p 24,754.94p 24,400.00p 23,900.00p 6959
26/05/2015 24,637.50p 24,639.55p 24,500.00p 23,900.00p 4045
22/05/2015 24,950.00p 25,337.50p 24,412.50p 23,900.00p 0
21/05/2015 24,962.50p 25,412.50p 24,550.00p 23,900.00p -161
20/05/2015 25,062.50p 25,400.00p 24,625.00p 23,900.00p 0
19/05/2015 24,887.50p 25,005.09p 24,887.50p 23,900.00p 1770
18/05/2015 24,800.00p 24,800.00p 24,337.50p 23,900.00p 351
15/05/2015 23,875.00p 24,227.50p 23,812.50p 23,900.00p 632
14/05/2015 23,875.00p 23,875.00p 23,687.50p 23,900.00p 0
13/05/2015 23,387.50p 23,890.00p 23,387.50p 23,900.00p 21455
12/05/2015 23,550.00p 23,550.00p 23,050.00p 23,900.00p 3146
11/05/2015 24,150.00p 24,462.50p 23,637.50p 23,900.00p 0

*Close Price adjusted for both dividends and splits