Jardine Matheson Holdings Ltd. (Bermuda) (JARB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Matheson Holdings Ltd. (Bermuda)

Date Open High Low Close* Volume
04/12/2018 66.03p 66.03p 66.03p 60.55p 0
03/12/2018 66.03p 66.03p 66.03p 60.55p 0
30/11/2018 66.03p 66.03p 66.03p 60.55p 16300
29/11/2018 64.87p 65.14p 64.60p 60.55p 1900
28/11/2018 64.65p 65.28p 64.59p 60.55p 1800
27/11/2018 65.51p 65.58p 65.18p 60.55p 1800
26/11/2018 64.66p 65.00p 64.03p 60.55p 2000
23/11/2018 64.56p 64.87p 64.46p 60.55p 1900
22/11/2018 64.85p 65.06p 64.50p 60.55p 1700
21/11/2018 63.30p 63.33p 63.33p 60.55p 0
20/11/2018 63.30p 63.38p 62.63p 60.55p 2000
19/11/2018 60.42p 60.42p 60.42p 60.55p 0
16/11/2018 60.42p 60.42p 60.42p 60.55p 0
15/11/2018 60.42p 60.42p 60.42p 60.55p 0
14/11/2018 60.42p 60.42p 60.42p 60.55p 0
13/11/2018 60.42p 60.42p 60.42p 60.55p 0
12/11/2018 60.42p 60.42p 60.42p 60.55p 200
09/11/2018 62.55p 62.55p 62.55p 60.55p 0
08/11/2018 62.55p 62.55p 62.55p 60.55p 0
07/11/2018 62.55p 62.55p 62.55p 60.55p 0
06/11/2018 62.55p 62.55p 62.55p 60.55p 0
05/11/2018 62.55p 62.55p 62.55p 60.55p 0
02/11/2018 62.55p 62.55p 62.55p 60.55p 0
01/11/2018 62.55p 62.55p 62.55p 60.55p 0
31/10/2018 62.55p 62.55p 62.55p 60.55p 0
30/10/2018 62.55p 62.55p 62.55p 60.55p 0
29/10/2018 62.55p 62.55p 62.55p 60.55p 0
26/10/2018 62.55p 62.55p 62.55p 60.55p 0
25/10/2018 62.55p 62.55p 62.55p 60.55p 0
24/10/2018 62.55p 62.55p 62.55p 60.55p 0
23/10/2018 62.55p 62.55p 62.55p 60.55p 0
22/10/2018 62.55p 62.55p 62.55p 60.55p 0
19/10/2018 62.55p 62.55p 62.55p 60.55p 0
18/10/2018 62.55p 62.55p 62.55p 60.55p 0
17/10/2018 62.55p 62.55p 62.55p 60.55p 0
16/10/2018 62.55p 62.55p 62.55p 60.55p 0
15/10/2018 62.55p 62.55p 62.55p 60.55p 0
12/10/2018 62.55p 62.55p 62.55p 60.55p 0
11/10/2018 62.55p 62.55p 62.55p 60.55p 0
10/10/2018 62.55p 62.55p 62.55p 60.55p 0
09/10/2018 62.55p 62.55p 62.55p 60.55p 0
08/10/2018 62.55p 62.55p 62.55p 60.55p 0
05/10/2018 62.55p 62.55p 62.55p 60.55p 0
04/10/2018 62.55p 62.55p 62.55p 60.55p 0
03/10/2018 62.55p 62.55p 62.55p 60.55p 0
02/10/2018 62.55p 62.55p 62.55p 60.55p 0
01/10/2018 62.55p 62.55p 62.55p 60.55p 0
28/09/2018 62.55p 62.55p 62.55p 60.55p 0
27/09/2018 62.55p 62.55p 62.55p 60.55p 0
26/09/2018 62.55p 62.55p 62.55p 60.55p 200
25/09/2018 60.55p 60.48p 60.48p 60.55p 0
24/09/2018 60.55p 60.48p 60.48p 60.55p 0
21/09/2018 60.55p 60.48p 60.48p 60.55p 0
20/09/2018 60.55p 60.48p 60.48p 60.55p 0
19/09/2018 60.55p 60.48p 60.48p 60.55p 0
18/09/2018 60.55p 60.48p 60.48p 60.55p 0
17/09/2018 60.55p 60.48p 60.48p 60.55p 0
14/09/2018 60.55p 60.48p 60.48p 60.55p 0
13/09/2018 60.55p 60.48p 60.48p 60.55p 0
12/09/2018 60.23p 60.48p 60.48p 60.55p 0
11/09/2018 60.23p 60.48p 59.79p 60.55p 2200
10/09/2018 60.54p 60.54p 60.54p 60.55p 0
07/09/2018 60.54p 60.54p 60.54p 60.55p 0
06/09/2018 60.54p 60.54p 60.54p 60.55p 44
05/09/2018 63.10p 63.30p 63.30p 60.55p 0
04/09/2018 63.10p 63.30p 63.30p 60.55p 0
03/09/2018 63.10p 63.30p 63.30p 60.55p 0
31/08/2018 63.10p 63.30p 63.30p 60.55p 0
30/08/2018 63.10p 63.30p 63.30p 60.55p 0
29/08/2018 63.10p 63.30p 63.30p 60.55p 0
28/08/2018 63.10p 63.30p 63.30p 60.55p 0
24/08/2018 63.10p 63.30p 63.30p 60.55p 0
23/08/2018 63.10p 63.30p 63.30p 60.55p 0
22/08/2018 63.10p 63.30p 63.30p 60.55p 0
21/08/2018 63.10p 63.30p 63.30p 60.55p 0
20/08/2018 63.10p 63.30p 63.30p 60.55p 0
17/08/2018 63.10p 63.30p 63.30p 60.55p 0
16/08/2018 63.10p 63.30p 63.30p 60.55p 0
15/08/2018 63.10p 63.30p 63.30p 60.55p 0
14/08/2018 63.10p 63.30p 63.30p 60.55p 0
13/08/2018 63.10p 63.30p 63.30p 60.55p 0
10/08/2018 63.10p 63.30p 63.30p 60.55p 0
09/08/2018 63.10p 63.30p 63.30p 60.55p 0
08/08/2018 63.10p 63.30p 63.30p 60.55p 0
07/08/2018 63.10p 63.30p 63.30p 60.55p 0
06/08/2018 63.10p 63.30p 63.30p 60.55p 0
03/08/2018 63.10p 63.30p 63.30p 60.55p 0
02/08/2018 63.10p 63.30p 63.30p 60.55p 0
01/08/2018 63.10p 63.30p 63.30p 60.55p 0
31/07/2018 63.10p 63.30p 63.30p 60.55p 0
30/07/2018 63.10p 63.30p 63.30p 60.55p 0
27/07/2018 63.10p 63.30p 63.30p 60.55p 0
26/07/2018 63.10p 63.30p 63.30p 60.55p 0
25/07/2018 63.10p 63.30p 63.30p 60.55p 0
24/07/2018 63.10p 63.30p 63.30p 60.55p 0
23/07/2018 63.10p 63.30p 63.30p 60.55p 0
20/07/2018 63.10p 63.30p 63.30p 60.55p 0
19/07/2018 63.10p 63.30p 63.30p 60.55p 0
18/07/2018 63.10p 63.30p 63.30p 60.55p 0
17/07/2018 63.10p 63.30p 63.30p 60.55p 0
16/07/2018 63.10p 63.30p 63.30p 60.55p 0
13/07/2018 63.10p 63.30p 63.30p 60.55p 0
12/07/2018 63.10p 63.30p 63.30p 60.55p 0
11/07/2018 63.10p 63.30p 63.30p 60.55p 0
10/07/2018 63.10p 63.30p 63.30p 60.55p 0
09/07/2018 63.10p 63.30p 63.30p 60.55p 0
06/07/2018 63.10p 63.30p 63.30p 60.55p 0
05/07/2018 63.10p 63.30p 63.30p 60.55p 0
04/07/2018 63.10p 63.30p 63.30p 60.55p 0
03/07/2018 63.10p 63.30p 63.30p 60.55p 0
02/07/2018 63.10p 63.30p 63.30p 60.55p 0
29/06/2018 63.10p 63.30p 63.30p 60.55p 0
28/06/2018 63.10p 63.38p 63.08p 60.55p 59600
27/06/2018 60.00p 62.74p 62.74p 60.55p 0
26/06/2018 60.00p 62.74p 62.74p 60.55p 0
25/06/2018 60.00p 62.74p 62.74p 60.55p 0
22/06/2018 60.00p 62.74p 62.74p 60.55p 0
21/06/2018 60.00p 62.74p 62.74p 60.55p 0
20/06/2018 60.00p 62.74p 62.74p 60.55p 0
19/06/2018 60.00p 62.74p 62.74p 60.55p 0
18/06/2018 60.00p 62.74p 62.74p 60.55p 0
15/06/2018 60.00p 62.74p 62.74p 60.55p 0
14/06/2018 60.00p 62.74p 62.74p 60.55p 0
13/06/2018 60.00p 62.74p 62.74p 60.55p 0
12/06/2018 60.00p 62.76p 62.30p 60.55p 1500
11/06/2018 60.00p 61.72p 61.72p 60.55p 0
08/06/2018 60.00p 61.72p 61.72p 60.55p 0
07/06/2018 60.00p 61.72p 61.72p 60.55p 0
06/06/2018 60.00p 61.72p 61.72p 60.55p 0
05/06/2018 60.00p 61.72p 61.72p 60.55p 0
04/06/2018 60.00p 62.66p 61.72p 60.55p 7600
01/06/2018 60.00p 59.97p 59.97p 60.55p 0
31/05/2018 60.00p 59.97p 59.97p 60.55p 0
30/05/2018 60.00p 59.97p 59.97p 60.55p 0
29/05/2018 60.00p 59.97p 59.97p 60.55p 0
25/05/2018 60.00p 59.97p 59.97p 60.55p 0
24/05/2018 60.00p 59.97p 59.97p 60.55p 0
23/05/2018 60.00p 59.97p 59.97p 60.55p 0
22/05/2018 60.00p 59.97p 59.97p 60.55p 0
21/05/2018 60.00p 59.97p 59.97p 60.55p 0
18/05/2018 60.00p 59.97p 59.97p 60.55p 0
17/05/2018 60.00p 59.97p 59.97p 60.55p 0
16/05/2018 60.00p 59.97p 59.97p 60.55p 0
15/05/2018 60.00p 59.97p 59.97p 60.55p 0
14/05/2018 60.00p 59.97p 59.97p 60.55p 0
11/05/2018 60.00p 59.97p 59.97p 60.55p 0
10/05/2018 60.00p 59.97p 59.97p 60.55p 0
09/05/2018 60.00p 59.97p 59.97p 60.55p 0
08/05/2018 60.00p 59.97p 59.97p 60.55p 0
04/05/2018 60.00p 60.19p 59.75p 60.55p 59500
03/05/2018 59.97p 60.91p 59.93p 60.55p 67000
02/05/2018 61.32p 61.96p 61.96p 60.55p 0
01/05/2018 61.32p 61.96p 61.96p 60.55p 0
30/04/2018 61.32p 61.96p 61.96p 60.55p 0
27/04/2018 61.32p 61.96p 61.96p 60.55p 0
26/04/2018 61.32p 61.96p 61.96p 60.55p 0
25/04/2018 61.32p 61.96p 61.96p 60.55p 0
24/04/2018 61.32p 61.96p 61.96p 60.55p 0
23/04/2018 61.32p 61.96p 61.96p 60.55p 0
20/04/2018 61.32p 61.96p 61.05p 60.55p 7500
19/04/2018 61.50p 60.88p 60.88p 60.55p 0
18/04/2018 61.50p 61.12p 60.64p 60.55p 800
17/04/2018 61.50p 61.68p 61.68p 60.55p 0
16/04/2018 61.50p 61.99p 61.65p 60.55p 2000
13/04/2018 61.50p 61.50p 61.50p 60.55p 0
12/04/2018 61.50p 61.50p 61.50p 60.55p 0
11/04/2018 61.50p 61.50p 61.50p 60.55p 0
10/04/2018 61.50p 61.50p 61.50p 60.55p 0
09/04/2018 61.50p 61.50p 61.50p 60.55p 0
06/04/2018 61.50p 61.50p 61.50p 60.55p 0
05/04/2018 61.50p 61.50p 61.50p 60.55p 0
04/04/2018 61.50p 61.50p 61.50p 60.55p 0
03/04/2018 61.50p 61.50p 61.50p 60.55p 0
29/03/2018 61.50p 61.50p 61.50p 60.55p 0
28/03/2018 61.50p 61.50p 61.50p 60.55p 0
27/03/2018 61.50p 61.50p 61.50p 60.55p 0
26/03/2018 61.50p 61.50p 61.50p 60.55p 0
23/03/2018 61.50p 61.50p 61.50p 60.55p 0
22/03/2018 61.50p 61.90p 61.27p 60.55p 50600
21/03/2018 62.88p 62.30p 62.30p 60.55p 0
20/03/2018 62.88p 62.30p 62.30p 60.55p 0
19/03/2018 62.88p 62.60p 62.30p 60.55p 56200
16/03/2018 62.88p 63.19p 63.19p 60.55p 0
15/03/2018 62.88p 63.19p 63.19p 60.55p 0
14/03/2018 62.88p 63.19p 63.19p 60.55p 0
13/03/2018 62.88p 63.19p 63.19p 60.55p 0
12/03/2018 62.88p 63.19p 63.19p 60.55p 0
09/03/2018 62.88p 63.19p 63.19p 60.55p 0
08/03/2018 62.88p 63.19p 63.19p 60.55p 0
07/03/2018 62.88p 63.19p 63.19p 60.55p 0
06/03/2018 62.88p 63.19p 62.88p 60.55p 100
05/03/2018 63.54p 63.61p 63.61p 60.55p 0
02/03/2018 63.54p 63.61p 63.61p 60.55p 0
01/03/2018 63.54p 64.95p 63.54p 60.55p 1000
28/02/2018 65.17p 65.31p 65.14p 60.55p 1000
27/02/2018 64.21p 64.29p 62.50p 60.55p 6900
26/02/2018 62.47p 62.78p 62.20p 60.55p 3200
23/02/2018 62.07p 62.55p 62.04p 60.55p 1600
22/02/2018 61.61p 62.05p 61.61p 60.55p 2000
21/02/2018 62.32p 62.51p 62.30p 60.55p 2000

*Close Price adjusted for both dividends and splits