Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/05/2019 3,160.00p 3,180.00p 3,144.00p 3,159.00p 363548
09/05/2019 3,208.00p 3,208.00p 3,123.00p 3,134.00p 385999
08/05/2019 3,200.00p 3,250.00p 3,145.00p 3,219.00p 421842
07/05/2019 3,294.00p 3,332.00p 3,217.00p 3,222.00p 467167
03/05/2019 3,341.00p 3,357.00p 3,325.00p 3,342.00p 154222
02/05/2019 3,310.00p 3,375.00p 3,291.89p 3,338.00p 338207
01/05/2019 3,355.00p 3,383.00p 3,312.60p 3,327.00p 178086
30/04/2019 3,383.00p 3,385.00p 3,332.00p 3,337.00p 396427
29/04/2019 3,380.00p 3,405.00p 3,368.00p 3,372.00p 210089
26/04/2019 3,402.00p 3,402.00p 3,341.00p 3,374.00p 313125
25/04/2019 3,361.00p 3,376.00p 3,327.00p 3,359.00p 307034
24/04/2019 3,382.00p 3,431.00p 3,343.00p 3,357.00p 444276
23/04/2019 3,410.00p 3,460.00p 3,362.00p 3,395.00p 568322
18/04/2019 3,463.00p 3,463.00p 3,377.00p 3,436.00p 267990
17/04/2019 3,410.00p 3,475.00p 3,401.00p 3,454.00p 508959
16/04/2019 3,404.00p 3,422.32p 3,390.00p 3,400.00p 217594
15/04/2019 3,379.00p 3,395.15p 3,354.00p 3,384.00p 305007
12/04/2019 3,300.00p 3,372.00p 3,267.00p 3,361.00p 345791
11/04/2019 3,325.00p 3,386.00p 3,322.00p 3,355.00p 297041
10/04/2019 3,323.00p 3,343.00p 3,307.00p 3,332.00p 285034
09/04/2019 3,336.00p 3,359.00p 3,273.00p 3,309.00p 211609
08/04/2019 3,354.00p 3,354.00p 3,320.00p 3,325.00p 234721
05/04/2019 3,293.00p 3,363.00p 3,247.56p 3,351.00p 351167
04/04/2019 3,290.00p 3,301.00p 3,255.00p 3,297.00p 304195
03/04/2019 3,250.00p 3,313.00p 3,234.00p 3,309.00p 423219
02/04/2019 3,215.00p 3,261.00p 3,201.70p 3,235.00p 541320
01/04/2019 3,202.00p 3,245.00p 3,184.00p 3,203.00p 458333
29/03/2019 3,228.00p 3,231.00p 3,106.00p 3,142.00p 624258
28/03/2019 3,128.00p 3,217.00p 3,128.00p 3,185.00p 509448
27/03/2019 3,130.00p 3,168.00p 3,109.00p 3,112.00p 493826
26/03/2019 3,092.00p 3,129.00p 3,052.00p 3,106.00p 409308
25/03/2019 3,082.00p 3,131.00p 3,043.00p 3,073.00p 340108
22/03/2019 3,232.00p 3,237.00p 3,098.00p 3,100.00p 301620
21/03/2019 3,222.00p 3,229.00p 3,180.00p 3,225.00p 369321
20/03/2019 3,219.00p 3,231.00p 3,207.00p 3,208.00p 329811
19/03/2019 3,185.00p 3,249.00p 3,182.00p 3,219.00p 300700
18/03/2019 3,185.00p 3,205.00p 3,170.00p 3,184.00p 321007
15/03/2019 3,141.00p 3,191.00p 3,141.00p 3,161.00p 660275
14/03/2019 3,132.00p 3,168.00p 3,124.00p 3,136.00p 280671
13/03/2019 3,101.00p 3,143.00p 3,081.00p 3,143.00p 311682
12/03/2019 3,131.00p 3,131.00p 3,089.00p 3,112.00p 359786
11/03/2019 3,109.00p 3,122.00p 3,089.00p 3,102.00p 271019
08/03/2019 3,100.00p 3,100.00p 3,041.00p 3,070.00p 286077
07/03/2019 3,153.00p 3,208.00p 3,089.00p 3,114.00p 411698
06/03/2019 3,169.00p 3,213.00p 3,161.00p 3,174.00p 278588
05/03/2019 3,192.00p 3,212.00p 3,156.00p 3,185.00p 298628
04/03/2019 3,163.00p 3,197.00p 3,152.00p 3,184.00p 373185
01/03/2019 3,113.00p 3,167.00p 3,113.00p 3,149.00p 334544
28/02/2019 3,130.00p 3,139.00p 3,077.00p 3,093.00p 554044
27/02/2019 3,197.00p 3,197.00p 3,132.00p 3,144.00p 551242
26/02/2019 3,194.00p 3,217.00p 3,163.00p 3,210.00p 365893
25/02/2019 3,196.00p 3,226.00p 3,181.00p 3,226.00p 440715
22/02/2019 3,166.00p 3,209.00p 3,156.00p 3,184.00p 366567
21/02/2019 3,183.00p 3,187.00p 3,131.00p 3,154.00p 330047
20/02/2019 3,108.00p 3,203.00p 3,108.00p 3,203.00p 640052
19/02/2019 3,107.00p 3,132.00p 3,092.00p 3,104.00p 252391
18/02/2019 3,145.00p 3,182.00p 3,103.00p 3,113.00p 386945
15/02/2019 3,028.00p 3,095.00p 2,995.00p 3,095.00p 408458
14/02/2019 3,047.00p 3,071.00p 2,998.00p 3,026.00p 539132
13/02/2019 3,005.00p 3,067.00p 3,005.00p 3,018.00p 299694
12/02/2019 3,011.00p 3,020.00p 2,953.00p 3,000.00p 509826
11/02/2019 2,966.00p 3,006.00p 2,947.00p 3,000.00p 476003
08/02/2019 2,983.00p 3,005.31p 2,942.00p 2,954.00p 630041
07/02/2019 3,074.00p 3,085.00p 2,991.00p 3,000.00p 510665
06/02/2019 3,111.00p 3,116.00p 3,069.00p 3,098.00p 480532
05/02/2019 3,058.00p 3,137.00p 3,044.00p 3,114.00p 394142
04/02/2019 3,041.00p 3,072.20p 3,037.00p 3,059.00p 272907
01/02/2019 3,052.00p 3,064.70p 3,002.00p 3,045.00p 349831
31/01/2019 3,091.00p 3,131.00p 3,037.00p 3,043.00p 632514
30/01/2019 3,011.00p 3,097.32p 3,008.00p 3,090.00p 565308
29/01/2019 2,986.00p 3,018.00p 2,950.00p 2,995.00p 509101
28/01/2019 3,016.00p 3,053.00p 2,973.00p 2,973.00p 304147
25/01/2019 2,979.00p 3,029.00p 2,968.00p 3,011.00p 337479
24/01/2019 3,004.00p 3,012.00p 2,946.00p 2,966.00p 602506
23/01/2019 3,035.00p 3,042.50p 3,000.00p 3,011.00p 251103
22/01/2019 3,024.00p 3,060.00p 3,023.00p 3,044.00p 388293
21/01/2019 3,034.00p 3,056.08p 3,003.00p 3,023.00p 231003
18/01/2019 3,031.00p 3,061.00p 2,994.00p 3,051.00p 444848
17/01/2019 2,925.00p 2,979.00p 2,900.00p 2,979.00p 325260
16/01/2019 2,965.00p 2,970.00p 2,910.00p 2,949.00p 488138
15/01/2019 2,948.00p 2,979.00p 2,888.00p 2,942.00p 389282
14/01/2019 2,920.00p 2,955.00p 2,911.00p 2,929.00p 521287
11/01/2019 2,970.00p 2,982.08p 2,888.00p 2,925.00p 530604
10/01/2019 2,943.00p 2,964.00p 2,892.00p 2,954.00p 376722
09/01/2019 2,937.00p 2,963.00p 2,923.00p 2,953.00p 489581
08/01/2019 2,783.00p 2,904.00p 2,772.00p 2,895.00p 442617
07/01/2019 2,825.00p 2,838.00p 2,781.00p 2,795.00p 395422
04/01/2019 2,719.00p 2,801.00p 2,668.00p 2,794.00p 534929
03/01/2019 2,681.00p 2,718.00p 2,654.00p 2,665.00p 497754
02/01/2019 2,772.00p 2,772.00p 2,697.00p 2,723.00p 435619
31/12/2018 2,812.00p 2,824.00p 2,780.00p 2,799.00p 93755
28/12/2018 2,769.00p 2,803.00p 2,755.00p 2,779.00p 247174
27/12/2018 2,798.00p 2,806.00p 2,722.00p 2,743.00p 316181
24/12/2018 2,755.00p 2,775.30p 2,751.00p 2,769.00p 67075
21/12/2018 2,745.00p 2,804.72p 2,745.00p 2,775.00p 893935
20/12/2018 2,740.00p 2,778.00p 2,696.00p 2,750.00p 592461
19/12/2018 2,741.00p 2,783.00p 2,713.00p 2,769.00p 624685
18/12/2018 2,667.00p 2,768.00p 2,653.00p 2,751.00p 673875
17/12/2018 2,732.00p 2,732.00p 2,674.00p 2,688.00p 471698
14/12/2018 2,734.00p 2,757.00p 2,710.00p 2,718.00p 415787
13/12/2018 2,845.00p 2,845.00p 2,770.00p 2,770.00p 677339
12/12/2018 2,703.00p 2,806.00p 2,673.00p 2,799.00p 902177
11/12/2018 2,641.00p 2,718.00p 2,574.00p 2,692.00p 944048
10/12/2018 2,639.00p 2,682.00p 2,617.00p 2,620.00p 511841
07/12/2018 2,682.00p 2,726.32p 2,655.00p 2,682.00p 479468
06/12/2018 2,771.00p 2,779.00p 2,636.00p 2,654.00p 574023
05/12/2018 2,826.00p 2,862.00p 2,790.00p 2,800.00p 579383
04/12/2018 2,951.00p 2,963.00p 2,850.00p 2,850.00p 928433
03/12/2018 2,997.00p 3,058.00p 2,927.00p 2,954.00p 534340
30/11/2018 2,999.00p 3,037.00p 2,922.00p 2,924.00p 801021
29/11/2018 2,949.00p 3,038.00p 2,902.00p 3,009.00p 622494
28/11/2018 2,943.00p 2,955.00p 2,896.00p 2,934.00p 593677
27/11/2018 3,073.00p 3,073.00p 2,945.00p 2,950.00p 893153
26/11/2018 3,101.00p 3,122.00p 3,036.00p 3,077.00p 376145
23/11/2018 3,046.00p 3,115.00p 3,012.00p 3,058.00p 513591
22/11/2018 3,129.00p 3,131.00p 2,947.00p 3,047.00p 789704
21/11/2018 2,999.00p 3,177.00p 2,937.00p 3,141.00p 1257324
20/11/2018 2,851.00p 2,857.00p 2,737.00p 2,777.00p 657973
19/11/2018 2,993.00p 3,015.00p 2,874.00p 2,877.00p 451277
16/11/2018 2,978.00p 3,032.00p 2,967.00p 3,000.00p 634629
15/11/2018 2,936.00p 2,988.00p 2,926.00p 2,953.00p 262767
14/11/2018 2,937.00p 2,970.00p 2,882.00p 2,929.00p 435188
13/11/2018 2,911.00p 2,953.00p 2,891.00p 2,942.00p 539467
12/11/2018 2,988.00p 2,993.00p 2,913.00p 2,913.00p 500369
09/11/2018 2,986.00p 2,986.00p 2,941.00p 2,947.00p 416173
08/11/2018 3,050.00p 3,060.00p 2,978.00p 2,994.00p 339877
07/11/2018 3,029.00p 3,055.00p 3,006.00p 3,043.00p 310271
06/11/2018 3,014.00p 3,036.00p 2,985.00p 3,000.00p 428026
05/11/2018 3,062.00p 3,072.00p 3,001.00p 3,011.00p 303128
02/11/2018 3,057.00p 3,131.00p 3,047.00p 3,069.00p 679867
01/11/2018 2,952.00p 3,038.00p 2,935.00p 3,007.00p 564194
31/10/2018 2,940.00p 3,004.00p 2,918.00p 2,973.00p 556179
30/10/2018 2,893.00p 2,919.00p 2,819.00p 2,909.00p 615180
29/10/2018 2,840.00p 2,988.00p 2,840.00p 2,898.00p 534991
26/10/2018 2,848.00p 2,852.00p 2,745.00p 2,836.00p 927078
25/10/2018 2,829.00p 2,918.00p 2,815.00p 2,892.00p 623145
24/10/2018 2,867.00p 2,938.00p 2,853.00p 2,858.00p 530612
23/10/2018 2,910.00p 2,920.00p 2,845.00p 2,856.00p 608168
22/10/2018 2,920.00p 2,991.00p 2,910.00p 2,937.00p 1122436
19/10/2018 3,032.00p 3,043.00p 2,914.00p 2,914.00p 877793
18/10/2018 3,068.00p 3,081.00p 3,001.00p 3,010.00p 928298
17/10/2018 3,042.00p 3,116.00p 3,024.00p 3,081.00p 1191495
16/10/2018 2,991.00p 3,084.00p 2,891.00p 3,040.00p 1516748
15/10/2018 3,087.00p 3,105.00p 3,056.00p 3,095.00p 565976
12/10/2018 3,100.00p 3,125.00p 3,070.00p 3,096.00p 734667
11/10/2018 3,150.00p 3,156.00p 3,085.00p 3,089.00p 818041
10/10/2018 3,305.00p 3,305.00p 3,176.00p 3,181.00p 987131
09/10/2018 3,332.00p 3,332.00p 3,269.00p 3,300.00p 546046
08/10/2018 3,356.00p 3,379.00p 3,303.00p 3,327.00p 426013
05/10/2018 3,389.00p 3,389.94p 3,335.00p 3,361.00p 568870
04/10/2018 3,500.00p 3,510.00p 3,369.00p 3,402.00p 633558
03/10/2018 3,477.00p 3,504.00p 3,419.00p 3,434.00p 655325
02/10/2018 3,600.00p 3,600.00p 3,470.00p 3,476.00p 1057005
01/10/2018 3,566.00p 3,611.00p 3,541.00p 3,596.00p 397435
28/09/2018 3,573.00p 3,577.00p 3,510.00p 3,562.00p 672441
27/09/2018 3,587.00p 3,595.00p 3,528.00p 3,567.00p 834248
26/09/2018 3,636.00p 3,668.00p 3,579.00p 3,598.00p 465534
25/09/2018 3,631.00p 3,671.00p 3,620.00p 3,636.00p 378185
24/09/2018 3,659.00p 3,691.00p 3,620.00p 3,651.00p 337500
21/09/2018 3,655.00p 3,692.00p 3,623.91p 3,673.00p 1023631
20/09/2018 3,594.00p 3,660.00p 3,574.00p 3,655.00p 544843
19/09/2018 3,536.00p 3,591.00p 3,529.00p 3,589.00p 433945
18/09/2018 3,514.00p 3,554.00p 3,501.00p 3,525.00p 343562
17/09/2018 3,480.00p 3,535.00p 3,470.00p 3,510.00p 359764
14/09/2018 3,557.00p 3,557.00p 3,445.00p 3,498.00p 492681
13/09/2018 3,499.00p 3,557.00p 3,489.00p 3,522.00p 329215
12/09/2018 3,504.00p 3,547.00p 3,486.00p 3,517.00p 507471
11/09/2018 3,462.00p 3,503.00p 3,449.00p 3,503.00p 440149
10/09/2018 3,496.00p 3,496.00p 3,444.00p 3,470.00p 423898
07/09/2018 3,461.00p 3,505.00p 3,434.00p 3,478.00p 541441
06/09/2018 3,484.00p 3,508.00p 3,447.00p 3,475.00p 648907
05/09/2018 3,467.00p 3,503.00p 3,467.00p 3,486.00p 746247
04/09/2018 3,613.00p 3,614.00p 3,476.00p 3,489.00p 370854
03/09/2018 3,509.00p 3,543.00p 3,482.00p 3,536.00p 377465
31/08/2018 3,569.00p 3,569.00p 3,491.00p 3,496.00p 397447
30/08/2018 3,552.00p 3,573.00p 3,522.00p 3,562.00p 395467
29/08/2018 3,625.00p 3,652.00p 3,568.00p 3,568.00p 491113
28/08/2018 3,590.00p 3,639.00p 3,565.50p 3,629.00p 434746
24/08/2018 3,536.00p 3,575.00p 3,530.00p 3,554.00p 277523
23/08/2018 3,548.00p 3,581.00p 3,526.00p 3,532.00p 386102
22/08/2018 3,622.00p 3,647.00p 3,494.00p 3,533.00p 645037
21/08/2018 3,619.00p 3,645.00p 3,597.00p 3,642.00p 401987
20/08/2018 3,567.00p 3,634.00p 3,567.00p 3,618.00p 309913
17/08/2018 3,595.00p 3,603.00p 3,527.00p 3,566.00p 432931
16/08/2018 3,567.00p 3,615.00p 3,542.00p 3,600.00p 385325
15/08/2018 3,679.00p 3,679.00p 3,549.00p 3,549.00p 661577
14/08/2018 3,676.00p 3,686.50p 3,641.00p 3,650.00p 222187
13/08/2018 3,660.00p 3,688.00p 3,640.00p 3,677.00p 206794
10/08/2018 3,752.00p 3,752.00p 3,674.00p 3,683.00p 250380
09/08/2018 3,688.00p 3,755.00p 3,678.00p 3,752.00p 410330
08/08/2018 3,674.00p 3,708.00p 3,667.68p 3,697.00p 362446
07/08/2018 3,664.00p 3,695.00p 3,645.00p 3,682.00p 337738
06/08/2018 3,686.00p 3,731.00p 3,638.00p 3,650.00p 419058
03/08/2018 3,660.00p 3,674.00p 3,646.00p 3,674.00p 486513
02/08/2018 3,651.00p 3,664.00p 3,607.00p 3,641.00p 521850
01/08/2018 3,722.00p 3,779.00p 3,651.00p 3,667.00p 1008311
31/07/2018 3,760.00p 3,783.00p 3,736.00p 3,760.00p 542425
30/07/2018 3,729.00p 3,774.00p 3,708.00p 3,754.00p 261666
27/07/2018 3,720.00p 3,772.00p 3,705.00p 3,748.00p 305820
26/07/2018 3,692.00p 3,712.00p 3,647.00p 3,710.00p 624333

*Close Price adjusted for both dividends and splits