Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
25/07/2018 3,710.00p 3,753.43p 3,690.00p 3,693.00p 599536
24/07/2018 3,705.00p 3,728.00p 3,673.00p 3,715.00p 963002
23/07/2018 3,693.00p 3,707.00p 3,667.00p 3,688.00p 399801
20/07/2018 3,730.00p 3,746.00p 3,680.00p 3,705.00p 305764
19/07/2018 3,747.00p 3,769.00p 3,729.00p 3,748.00p 297473
18/07/2018 3,685.00p 3,756.00p 3,672.00p 3,756.00p 482722
17/07/2018 3,674.00p 3,700.00p 3,641.00p 3,667.00p 441066
16/07/2018 3,647.00p 3,707.00p 3,647.00p 3,679.00p 563015
13/07/2018 3,610.00p 3,669.00p 3,576.00p 3,665.00p 694496
12/07/2018 3,549.00p 3,589.00p 3,539.72p 3,580.00p 835505
11/07/2018 3,545.00p 3,550.00p 3,499.00p 3,543.00p 429832
10/07/2018 3,597.00p 3,617.00p 3,566.00p 3,573.00p 570741
09/07/2018 3,595.00p 3,600.00p 3,554.00p 3,592.00p 423149
06/07/2018 3,579.00p 3,593.00p 3,524.00p 3,568.00p 510340
05/07/2018 3,508.00p 3,571.00p 3,501.00p 3,560.00p 424981
04/07/2018 3,554.00p 3,554.00p 3,470.00p 3,500.00p 341545
03/07/2018 3,564.00p 3,585.00p 3,541.00p 3,557.00p 775402
02/07/2018 3,593.00p 3,597.00p 3,540.00p 3,551.00p 484957
29/06/2018 3,633.00p 3,661.00p 3,610.00p 3,619.00p 595175
28/06/2018 3,661.00p 3,692.00p 3,554.00p 3,576.00p 566008
27/06/2018 3,627.00p 3,685.00p 3,605.00p 3,685.00p 563972
26/06/2018 3,615.00p 3,651.00p 3,596.00p 3,627.00p 361387
25/06/2018 3,682.00p 3,691.00p 3,605.00p 3,605.00p 410503
22/06/2018 3,682.00p 3,711.00p 3,671.00p 3,690.00p 546072
21/06/2018 3,775.00p 3,805.00p 3,637.00p 3,670.00p 758608
20/06/2018 3,754.00p 3,810.00p 3,725.00p 3,757.00p 886642
19/06/2018 3,741.00p 3,756.00p 3,698.00p 3,725.00p 639621
18/06/2018 3,768.00p 3,793.00p 3,745.00p 3,781.00p 490161
15/06/2018 3,812.00p 3,866.00p 3,736.00p 3,762.00p 1487373
14/06/2018 3,795.00p 3,836.00p 3,762.00p 3,823.00p 737664
13/06/2018 3,795.00p 3,873.00p 3,788.00p 3,822.00p 1055147
12/06/2018 3,824.00p 3,835.00p 3,776.00p 3,787.00p 431337
11/06/2018 3,803.00p 3,850.00p 3,764.00p 3,815.00p 395499
08/06/2018 3,726.00p 3,810.00p 3,716.00p 3,788.00p 470529
07/06/2018 3,705.00p 3,816.00p 3,705.00p 3,755.00p 1090607
06/06/2018 3,741.00p 3,815.00p 3,741.00p 3,789.00p 884489
05/06/2018 3,772.00p 3,776.00p 3,716.00p 3,731.00p 703005
04/06/2018 3,685.00p 3,781.00p 3,655.00p 3,781.00p 874442
01/06/2018 3,525.00p 3,721.00p 3,513.00p 3,655.00p 1158882
31/05/2018 3,300.00p 3,593.50p 3,300.00p 3,513.00p 1225064
30/05/2018 3,401.00p 3,433.00p 3,362.00p 3,397.00p 725848
29/05/2018 3,391.00p 3,426.00p 3,374.00p 3,379.00p 726299
25/05/2018 3,492.00p 3,521.00p 3,391.00p 3,420.00p 685407
24/05/2018 3,477.00p 3,528.00p 3,470.00p 3,470.00p 404671
23/05/2018 3,511.00p 3,541.00p 3,469.00p 3,474.00p 534867
22/05/2018 3,539.00p 3,550.00p 3,510.00p 3,520.00p 532628
21/05/2018 3,508.00p 3,555.00p 3,479.00p 3,535.00p 472487
18/05/2018 3,537.00p 3,541.00p 3,408.00p 3,480.00p 1079003
17/05/2018 3,480.00p 3,546.00p 3,473.12p 3,543.00p 283575
16/05/2018 3,442.00p 3,507.00p 3,429.00p 3,491.00p 491391
15/05/2018 3,434.00p 3,489.00p 3,427.00p 3,444.00p 463699
14/05/2018 3,462.00p 3,475.00p 3,424.00p 3,443.00p 398097
11/05/2018 3,453.00p 3,466.00p 3,422.00p 3,465.00p 375993
10/05/2018 3,420.00p 3,451.00p 3,404.00p 3,446.00p 292563
09/05/2018 3,344.00p 3,412.00p 3,334.00p 3,407.00p 360977
08/05/2018 3,324.00p 3,362.00p 3,304.00p 3,341.00p 703962
04/05/2018 3,294.00p 3,354.00p 3,283.00p 3,316.00p 688932
03/05/2018 3,322.00p 3,328.00p 3,265.00p 3,272.00p 384162
02/05/2018 3,324.00p 3,355.00p 3,319.00p 3,324.00p 485265
01/05/2018 3,293.00p 3,365.00p 3,288.00p 3,301.00p 197826
30/04/2018 3,303.00p 3,324.00p 3,285.98p 3,294.00p 498635
27/04/2018 3,248.00p 3,313.00p 3,236.00p 3,301.00p 402632
26/04/2018 3,202.00p 3,245.00p 3,181.00p 3,233.00p 587093
25/04/2018 3,224.00p 3,237.00p 3,181.00p 3,199.00p 769011
24/04/2018 3,290.00p 3,296.00p 3,246.00p 3,250.00p 688843
23/04/2018 3,260.00p 3,300.00p 3,247.68p 3,293.00p 480590
20/04/2018 3,271.00p 3,280.00p 3,247.00p 3,265.00p 393454
19/04/2018 3,269.00p 3,292.00p 3,249.00p 3,263.00p 430098
18/04/2018 3,305.00p 3,308.60p 3,250.00p 3,269.00p 592684
17/04/2018 3,278.00p 3,322.00p 3,260.00p 3,299.00p 581399
16/04/2018 3,313.00p 3,359.00p 3,274.00p 3,274.00p 677906
13/04/2018 3,270.00p 3,317.00p 3,265.00p 3,303.00p 435118
12/04/2018 3,223.00p 3,270.00p 3,223.00p 3,270.00p 487106
11/04/2018 3,250.00p 3,281.32p 3,216.00p 3,229.00p 365901
10/04/2018 3,257.00p 3,281.00p 3,242.00p 3,267.00p 544651
09/04/2018 3,218.00p 3,240.00p 3,187.00p 3,240.00p 677297
06/04/2018 3,148.00p 3,254.00p 3,148.00p 3,209.00p 820388
05/04/2018 3,075.00p 3,151.00p 3,063.22p 3,151.00p 512450
04/04/2018 3,024.00p 3,053.00p 2,980.00p 3,020.00p 605654
03/04/2018 3,009.00p 3,058.00p 2,980.00p 3,033.00p 436588
29/03/2018 3,084.00p 3,110.00p 3,032.00p 3,042.00p 594884
28/03/2018 3,045.00p 3,100.00p 3,018.00p 3,092.00p 453979
27/03/2018 3,083.00p 3,144.00p 3,056.00p 3,067.00p 540120
26/03/2018 3,106.00p 3,106.00p 3,024.00p 3,038.00p 483703
23/03/2018 3,073.00p 3,098.00p 3,022.00p 3,086.00p 550494
22/03/2018 3,146.00p 3,148.00p 3,073.00p 3,101.00p 427210
21/03/2018 3,173.00p 3,177.10p 3,149.00p 3,171.00p 510171
20/03/2018 3,140.00p 3,186.00p 3,117.00p 3,177.00p 429140
19/03/2018 3,127.00p 3,137.00p 3,098.00p 3,124.00p 484341
16/03/2018 3,185.00p 3,200.00p 3,126.00p 3,138.00p 1172006
15/03/2018 3,139.00p 3,195.00p 3,131.00p 3,185.00p 523998
14/03/2018 3,154.00p 3,189.00p 3,123.00p 3,140.00p 706979
13/03/2018 3,248.00p 3,250.00p 3,144.00p 3,157.00p 657599
12/03/2018 3,265.00p 3,270.00p 3,238.07p 3,250.00p 360543
09/03/2018 3,202.00p 3,263.00p 3,192.00p 3,250.00p 653943

*Close Price adjusted for both dividends and splits