Johnson Matthey (JMAT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Johnson Matthey

Date Open High Low Close* Volume
25/10/2013 2,944.32p 2,985.25p 2,936.35p 2,946.31p 225109
24/10/2013 2,961.25p 2,974.20p 2,952.28p 2,957.26p 256215
23/10/2013 2,972.21p 2,983.16p 2,950.29p 2,958.26p 184181
22/10/2013 2,980.17p 2,998.10p 2,957.26p 2,971.21p 232558
21/10/2013 2,959.26p 2,995.96p 2,947.30p 2,985.15p 234305
18/10/2013 2,938.34p 2,963.34p 2,918.42p 2,961.25p 268663
17/10/2013 2,938.34p 2,948.30p 2,903.48p 2,924.40p 326377
16/10/2013 2,954.28p 2,962.24p 2,921.41p 2,948.30p 322085
15/10/2013 2,986.15p 3,000.89p 2,942.32p 2,966.23p 661208
14/10/2013 2,868.62p 2,986.05p 2,809.85p 2,975.19p 794618
11/10/2013 2,762.04p 2,815.83p 2,756.06p 2,809.85p 346270
10/10/2013 2,709.25p 2,773.99p 2,706.26p 2,767.02p 377344
09/10/2013 2,752.08p 2,757.06p 2,693.31p 2,703.27p 415633
08/10/2013 2,785.94p 2,793.91p 2,753.08p 2,754.07p 317651
07/10/2013 2,796.90p 2,801.88p 2,765.03p 2,790.93p 251364
04/10/2013 2,788.93p 2,828.77p 2,780.96p 2,807.86p 356210
03/10/2013 2,777.98p 2,809.85p 2,775.98p 2,798.89p 320351
02/10/2013 2,794.91p 2,794.91p 2,771.00p 2,779.97p 302585
01/10/2013 2,803.87p 2,822.80p 2,789.93p 2,801.88p 352560
30/09/2013 2,773.99p 2,797.90p 2,749.09p 2,796.90p 367899
27/09/2013 2,839.73p 2,839.73p 2,783.95p 2,801.88p 244716
26/09/2013 2,833.75p 2,845.71p 2,807.86p 2,832.76p 223359
25/09/2013 2,845.71p 2,867.62p 2,825.79p 2,833.75p 346317
24/09/2013 2,861.64p 2,877.58p 2,841.72p 2,855.67p 212183
23/09/2013 2,873.60p 2,880.57p 2,852.68p 2,866.62p 238534
20/09/2013 2,831.76p 2,880.57p 2,813.83p 2,866.62p 553115
19/09/2013 2,893.52p 2,895.51p 2,830.77p 2,840.73p 381972
18/09/2013 2,882.56p 2,899.49p 2,862.64p 2,882.56p 318839
17/09/2013 2,915.43p 2,933.36p 2,878.58p 2,878.58p 511243
16/09/2013 2,945.31p 2,962.24p 2,925.39p 2,925.39p 348512
13/09/2013 2,918.42p 2,939.34p 2,906.47p 2,912.44p 396676
12/09/2013 2,965.23p 2,983.16p 2,914.43p 2,932.36p 483660
11/09/2013 2,987.15p 2,990.13p 2,952.28p 2,965.23p 418046
10/09/2013 2,959.26p 2,997.11p 2,942.32p 2,973.20p 462062
09/09/2013 2,971.21p 2,986.15p 2,930.37p 2,942.32p 429205
06/09/2013 2,958.26p 2,981.17p 2,944.32p 2,955.27p 639119
05/09/2013 2,966.23p 3,003.08p 2,949.30p 2,962.24p 757158
04/09/2013 2,925.39p 2,969.22p 2,900.49p 2,960.25p 540528
03/09/2013 2,919.41p 2,923.40p 2,898.65p 2,905.47p 678183
02/09/2013 2,852.68p 2,904.47p 2,829.77p 2,903.48p 496194
30/08/2013 2,842.72p 2,847.70p 2,820.81p 2,829.77p 562967
29/08/2013 2,793.91p 2,843.72p 2,793.91p 2,836.74p 546439
28/08/2013 2,796.90p 2,799.89p 2,772.00p 2,793.91p 472281
27/08/2013 2,852.68p 2,884.55p 2,799.89p 2,808.85p 498424
23/08/2013 2,801.88p 2,868.62p 2,801.88p 2,842.72p 377324
22/08/2013 2,762.04p 2,813.83p 2,761.04p 2,802.88p 396572
21/08/2013 2,768.02p 2,795.91p 2,747.10p 2,764.03p 584202
20/08/2013 2,750.09p 2,756.06p 2,725.19p 2,756.06p 337174
19/08/2013 2,753.08p 2,774.99p 2,749.09p 2,770.01p 468217
16/08/2013 2,780.96p 2,789.93p 2,751.08p 2,765.03p 387056
15/08/2013 2,796.90p 2,809.85p 2,773.00p 2,780.96p 505725
14/08/2013 2,811.84p 2,826.78p 2,789.93p 2,793.91p 325150
13/08/2013 2,769.01p 2,818.81p 2,763.73p 2,803.87p 338632
12/08/2013 2,777.98p 2,784.95p 2,740.13p 2,765.03p 403637
09/08/2013 2,781.96p 2,798.89p 2,769.01p 2,775.98p 503020
08/08/2013 2,793.91p 2,830.77p 2,770.01p 2,774.99p 520414
07/08/2013 2,840.73p 2,861.64p 2,799.89p 2,799.89p 476554
06/08/2013 2,861.64p 2,885.55p 2,833.75p 2,848.70p 721799
05/08/2013 2,870.61p 2,913.44p 2,863.21p 2,875.59p 447013
02/08/2013 2,870.61p 2,882.56p 2,861.64p 2,874.59p 386954
01/08/2013 2,823.79p 2,871.60p 2,822.80p 2,871.60p 341025
31/07/2013 2,809.85p 2,843.72p 2,800.89p 2,823.79p 367999
30/07/2013 2,778.97p 2,830.77p 2,778.97p 2,820.81p 444922
29/07/2013 2,771.00p 2,784.95p 2,756.06p 2,767.02p 292436
26/07/2013 2,761.04p 2,785.94p 2,750.09p 2,768.02p 308487
25/07/2013 2,787.94p 2,803.87p 2,726.18p 2,750.09p 512634
24/07/2013 2,731.16p 2,822.80p 2,731.16p 2,791.92p 406409
23/07/2013 2,758.06p 2,790.93p 2,739.13p 2,739.13p 345622
22/07/2013 2,748.09p 2,779.97p 2,738.13p 2,760.05p 363851
19/07/2013 2,724.19p 2,757.06p 2,711.24p 2,751.08p 420299
18/07/2013 2,734.15p 2,753.08p 2,716.50p 2,737.14p 612638
17/07/2013 2,780.96p 2,781.96p 2,724.19p 2,746.10p 604195
16/07/2013 2,835.75p 2,843.72p 2,787.94p 2,794.91p 395969
15/07/2013 2,822.80p 2,857.66p 2,814.76p 2,824.79p 260370
12/07/2013 2,795.91p 2,833.26p 2,795.91p 2,821.80p 417463
11/07/2013 2,837.74p 2,864.63p 2,773.99p 2,795.91p 488010
10/07/2013 2,793.91p 2,810.85p 2,764.03p 2,800.89p 586850
09/07/2013 2,844.71p 2,844.71p 2,812.84p 2,822.80p 475400
08/07/2013 2,767.02p 2,827.78p 2,750.09p 2,812.84p 313968
05/07/2013 2,789.93p 2,807.86p 2,733.15p 2,750.09p 546215
04/07/2013 2,665.42p 2,774.99p 2,665.42p 2,774.99p 433138
03/07/2013 2,639.53p 2,662.43p 2,605.66p 2,657.45p 404809
02/07/2013 2,684.35p 2,684.35p 2,650.48p 2,671.40p 373775
01/07/2013 2,636.54p 2,678.37p 2,617.16p 2,675.38p 393998
28/06/2013 2,599.68p 2,630.56p 2,599.29p 2,617.61p 455077
27/06/2013 2,541.91p 2,607.65p 2,501.08p 2,599.68p 485654
26/06/2013 2,534.94p 2,567.81p 2,513.38p 2,552.87p 446600
25/06/2013 2,489.12p 2,532.95p 2,475.18p 2,530.96p 469405
24/06/2013 2,519.00p 2,519.00p 2,460.24p 2,475.18p 410340
21/06/2013 2,540.92p 2,585.74p 2,516.02p 2,516.02p 905447
20/06/2013 2,580.76p 2,621.60p 2,541.91p 2,547.89p 573739
19/06/2013 2,625.58p 2,641.52p 2,607.65p 2,621.60p 365085
18/06/2013 2,600.68p 2,638.53p 2,585.55p 2,619.60p 610145
17/06/2013 2,604.66p 2,628.86p 2,588.04p 2,598.69p 468881
14/06/2013 2,569.80p 2,618.61p 2,554.86p 2,592.71p 548714
13/06/2013 2,541.91p 2,559.84p 2,515.02p 2,554.86p 574491
12/06/2013 2,566.81p 2,612.63p 2,555.86p 2,559.84p 618604
11/06/2013 2,692.32p 2,698.29p 2,596.70p 2,612.63p 641397
10/06/2013 2,688.33p 2,718.21p 2,674.39p 2,698.29p 523786
07/06/2013 2,739.13p 2,739.13p 2,686.34p 2,693.31p 990671
06/06/2013 2,697.30p 2,805.87p 2,575.78p 2,739.13p 1407726
05/06/2013 2,577.77p 2,605.66p 2,562.83p 2,575.78p 375315
04/06/2013 2,571.79p 2,618.61p 2,571.79p 2,592.71p 525031
03/06/2013 2,540.92p 2,604.66p 2,501.08p 2,602.67p 680502
31/05/2013 2,578.77p 2,583.75p 2,550.14p 2,550.88p 398608
30/05/2013 2,582.75p 2,616.62p 2,550.88p 2,583.75p 411856
29/05/2013 2,630.56p 2,644.51p 2,572.79p 2,584.74p 475577
28/05/2013 2,621.60p 2,672.40p 2,585.74p 2,644.51p 532036
24/05/2013 2,627.57p 2,634.55p 2,582.75p 2,585.74p 526826
23/05/2013 2,638.53p 2,641.52p 2,590.72p 2,626.58p 740740
22/05/2013 2,680.36p 2,688.33p 2,666.42p 2,676.38p 592064
21/05/2013 2,639.53p 2,685.34p 2,635.02p 2,685.34p 388948
20/05/2013 2,618.61p 2,640.52p 2,610.64p 2,639.53p 562615
17/05/2013 2,607.65p 2,631.56p 2,602.67p 2,625.58p 490699
16/05/2013 2,638.53p 2,652.47p 2,605.05p 2,616.62p 625595
15/05/2013 2,622.59p 2,644.51p 2,612.63p 2,638.53p 327368
14/05/2013 2,607.65p 2,638.53p 2,598.69p 2,629.57p 458742
13/05/2013 2,557.85p 2,609.64p 2,544.90p 2,609.64p 452100
10/05/2013 2,567.81p 2,586.74p 2,543.91p 2,560.84p 638702
09/05/2013 2,555.86p 2,586.03p 2,550.88p 2,565.82p 397840
08/05/2013 2,581.75p 2,601.68p 2,545.90p 2,563.83p 421542
07/05/2013 2,571.79p 2,590.72p 2,546.89p 2,582.75p 540530
03/05/2013 2,485.14p 2,567.81p 2,470.99p 2,558.85p 873338
02/05/2013 2,464.22p 2,485.14p 2,439.32p 2,482.15p 529795
01/05/2013 2,429.36p 2,488.13p 2,414.42p 2,475.18p 304872
30/04/2013 2,454.26p 2,454.26p 2,399.48p 2,414.42p 958690
29/04/2013 2,443.30p 2,460.24p 2,432.07p 2,452.27p 485640
26/04/2013 2,452.27p 2,456.25p 2,413.42p 2,440.32p 648649
25/04/2013 2,404.46p 2,461.23p 2,400.75p 2,454.26p 556122
24/04/2013 2,364.62p 2,404.46p 2,361.63p 2,401.47p 621379
23/04/2013 2,331.75p 2,369.60p 2,328.22p 2,365.61p 451473
22/04/2013 2,387.53p 2,392.51p 2,324.77p 2,331.75p 445536
19/04/2013 2,383.54p 2,397.49p 2,362.62p 2,379.56p 379689
18/04/2013 2,363.62p 2,379.56p 2,352.66p 2,372.58p 767281
17/04/2013 2,379.56p 2,379.56p 2,312.82p 2,360.63p 568021
16/04/2013 2,321.79p 2,374.58p 2,315.81p 2,367.60p 463148
15/04/2013 2,401.47p 2,402.47p 2,323.78p 2,330.75p 1336382
12/04/2013 2,377.57p 2,429.36p 2,371.59p 2,405.45p 1039902
11/04/2013 2,324.77p 2,343.70p 2,311.83p 2,341.71p 624918
10/04/2013 2,272.98p 2,326.77p 2,268.00p 2,320.79p 602565
09/04/2013 2,282.94p 2,289.91p 2,240.11p 2,268.00p 497493
08/04/2013 2,285.93p 2,288.51p 2,256.05p 2,269.99p 628702
05/04/2013 2,291.91p 2,291.91p 2,252.06p 2,273.98p 436174
04/04/2013 2,282.94p 2,333.74p 2,275.97p 2,284.93p 583696
03/04/2013 2,279.95p 2,287.92p 2,257.04p 2,275.97p 527065
02/04/2013 2,286.92p 2,298.88p 2,257.04p 2,282.94p 625864
28/03/2013 2,247.08p 2,458.25p 2,247.08p 2,290.91p 1328662
27/03/2013 2,233.14p 2,259.04p 2,208.24p 2,241.11p 599845
26/03/2013 2,200.27p 2,232.14p 2,193.30p 2,220.19p 520668
25/03/2013 2,229.15p 2,246.37p 2,184.33p 2,192.30p 651405
22/03/2013 2,249.08p 2,260.03p 2,212.22p 2,214.21p 513132
21/03/2013 2,298.88p 2,300.87p 2,236.13p 2,260.03p 710696
20/03/2013 2,296.89p 2,317.80p 2,279.95p 2,300.87p 644641
19/03/2013 2,278.96p 2,299.87p 2,270.99p 2,279.95p 698592
18/03/2013 2,269.99p 2,298.73p 2,266.01p 2,278.96p 420220
15/03/2013 2,330.75p 2,349.68p 2,287.92p 2,306.85p 660995
14/03/2013 2,306.85p 2,327.76p 2,303.86p 2,326.77p 340507
13/03/2013 2,322.78p 2,327.38p 2,296.89p 2,303.86p 406630
12/03/2013 2,320.79p 2,342.70p 2,315.81p 2,324.77p 314969
11/03/2013 2,318.80p 2,331.75p 2,307.51p 2,327.76p 314889
08/03/2013 2,298.88p 2,338.72p 2,291.91p 2,319.79p 598862
07/03/2013 2,272.98p 2,297.88p 2,266.01p 2,289.91p 600027
06/03/2013 2,292.90p 2,297.88p 2,265.01p 2,269.00p 595845
05/03/2013 2,263.02p 2,285.93p 2,259.04p 2,284.93p 482228
04/03/2013 2,259.04p 2,264.02p 2,238.12p 2,252.06p 326443
01/03/2013 2,289.91p 2,299.87p 2,245.09p 2,271.98p 403613
28/02/2013 2,284.93p 2,300.87p 2,268.00p 2,290.91p 544584
27/02/2013 2,274.97p 2,288.92p 2,255.05p 2,268.00p 475392
26/02/2013 2,236.13p 2,283.94p 2,232.65p 2,263.02p 507018
25/02/2013 2,306.85p 2,332.84p 2,274.97p 2,283.94p 504529
22/02/2013 2,301.87p 2,343.70p 2,281.94p 2,297.88p 613954
21/02/2013 2,324.77p 2,342.70p 2,292.90p 2,299.87p 577682
20/02/2013 2,324.77p 2,362.62p 2,321.79p 2,342.70p 511128
19/02/2013 2,273.98p 2,327.76p 2,273.98p 2,323.78p 600948
18/02/2013 2,285.93p 2,287.92p 2,262.87p 2,276.96p 509503
15/02/2013 2,233.14p 2,310.83p 2,217.20p 2,284.93p 1414692
14/02/2013 2,306.85p 2,321.79p 2,276.96p 2,289.91p 435940
13/02/2013 2,278.96p 2,322.78p 2,274.97p 2,308.84p 294950
12/02/2013 2,261.03p 2,280.95p 2,253.06p 2,274.97p 266737
11/02/2013 2,268.00p 2,275.97p 2,245.09p 2,265.01p 300156
08/02/2013 2,250.07p 2,274.97p 2,250.07p 2,268.00p 318751
07/02/2013 2,248.08p 2,267.68p 2,235.13p 2,246.09p 517618
06/02/2013 2,233.14p 2,256.05p 2,215.21p 2,248.08p 603112
05/02/2013 2,236.13p 2,246.09p 2,209.23p 2,227.16p 689571
04/02/2013 2,272.98p 2,316.81p 2,222.18p 2,234.13p 1391531
01/02/2013 2,262.02p 2,317.04p 2,262.02p 2,316.81p 662269
31/01/2013 2,288.92p 2,309.83p 2,256.05p 2,256.05p 730714
30/01/2013 2,390.51p 2,398.48p 2,264.02p 2,296.89p 1253005
29/01/2013 2,372.58p 2,412.43p 2,372.58p 2,398.48p 569818
28/01/2013 2,385.53p 2,392.51p 2,355.91p 2,372.58p 456544
25/01/2013 2,334.74p 2,389.52p 2,333.20p 2,380.55p 463201
24/01/2013 2,329.75p 2,350.67p 2,307.84p 2,343.70p 367443
23/01/2013 2,336.73p 2,348.68p 2,309.83p 2,333.74p 534758
22/01/2013 2,328.76p 2,343.70p 2,309.83p 2,332.74p 395287
21/01/2013 2,314.81p 2,348.68p 2,307.84p 2,327.76p 560107
18/01/2013 2,258.04p 2,352.66p 2,241.11p 2,307.84p 1198553
17/01/2013 2,245.09p 2,264.51p 2,235.13p 2,248.08p 372435
16/01/2013 2,238.12p 2,276.96p 2,227.16p 2,255.05p 780120
15/01/2013 2,204.25p 2,333.74p 2,197.28p 2,237.12p 1563107
14/01/2013 2,244.09p 2,247.58p 2,205.25p 2,234.13p 867033

*Close Price adjusted for both dividends and splits