Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/05/2017 3,099.00p 3,102.00p 3,058.00p 3,095.00p 461484
24/05/2017 3,113.00p 3,118.22p 3,069.00p 3,087.00p 655507
23/05/2017 3,064.00p 3,121.00p 3,053.00p 3,112.00p 598172
22/05/2017 3,047.00p 3,067.00p 3,028.00p 3,067.00p 675306
19/05/2017 3,025.00p 3,045.00p 2,992.00p 3,045.00p 1579948
18/05/2017 3,083.00p 3,083.00p 3,030.00p 3,080.00p 746894
17/05/2017 3,143.00p 3,149.00p 3,054.00p 3,084.00p 916369
16/05/2017 3,122.00p 3,151.00p 3,092.00p 3,143.00p 478646
15/05/2017 3,129.00p 3,142.66p 3,079.00p 3,118.00p 652524
12/05/2017 3,140.00p 3,140.00p 3,105.00p 3,130.00p 529085
11/05/2017 3,148.00p 3,171.00p 3,128.00p 3,130.00p 509326
10/05/2017 3,139.00p 3,158.00p 3,126.00p 3,149.00p 653651
09/05/2017 3,099.00p 3,180.00p 3,079.00p 3,139.00p 947945
08/05/2017 3,123.00p 3,123.00p 3,086.00p 3,089.00p 450044
05/05/2017 3,090.00p 3,121.00p 3,082.00p 3,119.00p 517082
04/05/2017 3,084.00p 3,097.00p 3,075.00p 3,087.00p 697282
03/05/2017 3,015.00p 3,097.00p 2,995.25p 3,097.00p 904072
02/05/2017 3,004.00p 3,016.00p 2,967.00p 3,008.00p 822521
28/04/2017 3,006.00p 3,014.00p 2,979.00p 2,979.00p 818653
27/04/2017 2,939.00p 3,000.22p 2,934.00p 3,000.00p 709112
26/04/2017 2,959.00p 2,973.00p 2,940.44p 2,950.00p 639726
25/04/2017 2,931.00p 2,966.00p 2,927.00p 2,965.00p 667268
24/04/2017 2,896.00p 2,938.00p 2,896.00p 2,928.00p 492906
21/04/2017 2,905.00p 2,919.00p 2,856.00p 2,856.00p 549779
20/04/2017 2,895.00p 2,909.00p 2,869.64p 2,901.00p 814389
19/04/2017 2,899.00p 2,921.00p 2,881.00p 2,899.00p 729882
18/04/2017 3,021.00p 3,029.00p 2,901.00p 2,901.00p 881657
13/04/2017 3,003.00p 3,016.00p 3,000.22p 3,016.00p 429536
12/04/2017 2,985.00p 3,014.78p 2,975.00p 3,013.00p 747710
11/04/2017 2,966.00p 3,014.00p 2,958.00p 2,985.00p 707614
10/04/2017 3,029.00p 3,031.80p 2,969.00p 2,972.00p 654301
07/04/2017 2,983.00p 3,029.00p 2,980.00p 3,029.00p 754535
06/04/2017 3,000.00p 3,010.00p 2,985.00p 2,996.00p 1046810
05/04/2017 3,046.00p 3,057.00p 3,003.00p 3,006.00p 1158913
04/04/2017 3,050.00p 3,081.00p 3,047.00p 3,052.00p 701623
03/04/2017 3,082.00p 3,083.00p 3,046.00p 3,050.00p 736918
31/03/2017 3,047.00p 3,090.00p 3,030.00p 3,080.00p 1240065
30/03/2017 3,022.00p 3,079.00p 3,020.00p 3,056.00p 797434
29/03/2017 3,012.00p 3,041.00p 3,003.00p 3,022.00p 720364
28/03/2017 2,962.00p 3,009.00p 2,938.00p 3,008.00p 914685
27/03/2017 2,919.00p 2,949.00p 2,901.00p 2,942.00p 789839
24/03/2017 2,947.00p 2,974.00p 2,900.00p 2,923.00p 1179810
23/03/2017 2,958.00p 2,988.00p 2,949.00p 2,970.00p 689069
22/03/2017 2,986.00p 2,993.00p 2,947.00p 2,958.00p 524517
21/03/2017 3,029.00p 3,029.00p 2,993.00p 3,003.00p 699778
20/03/2017 3,000.00p 3,018.00p 2,985.00p 3,018.00p 561821
17/03/2017 2,964.00p 3,007.00p 2,961.26p 3,007.00p 1456086
16/03/2017 2,978.00p 2,990.00p 2,957.00p 2,964.00p 897860
15/03/2017 2,963.00p 2,970.00p 2,952.00p 2,955.00p 663369
14/03/2017 2,960.00p 2,981.00p 2,949.00p 2,953.00p 910192
13/03/2017 2,921.00p 2,960.00p 2,906.00p 2,952.00p 821741
10/03/2017 2,955.00p 2,956.00p 2,896.21p 2,911.00p 869216
09/03/2017 2,971.00p 2,980.00p 2,934.00p 2,948.00p 921389
08/03/2017 2,963.00p 2,981.00p 2,945.00p 2,966.00p 589597
07/03/2017 3,023.00p 3,023.00p 2,970.00p 2,977.00p 866929
06/03/2017 3,063.00p 3,063.00p 3,012.00p 3,019.00p 481580
03/03/2017 3,086.00p 3,086.00p 3,032.00p 3,056.00p 834119
02/03/2017 3,076.00p 3,105.00p 3,071.00p 3,085.00p 477315
01/03/2017 3,068.00p 3,097.00p 3,066.00p 3,086.00p 675242
28/02/2017 3,050.00p 3,077.00p 3,031.00p 3,064.00p 852936
27/02/2017 3,034.00p 3,049.00p 3,013.00p 3,044.00p 1094120
24/02/2017 2,989.00p 3,026.00p 2,960.81p 3,013.00p 1053151
23/02/2017 3,045.00p 3,046.00p 2,995.00p 2,996.00p 631008
22/02/2017 3,054.00p 3,071.00p 3,037.00p 3,044.00p 687090
21/02/2017 3,070.00p 3,070.00p 3,028.00p 3,052.00p 1046604
20/02/2017 3,058.00p 3,072.00p 3,041.00p 3,062.00p 521702
17/02/2017 3,075.00p 3,076.00p 3,035.00p 3,062.00p 1131910
16/02/2017 3,114.00p 3,114.00p 3,048.00p 3,072.00p 747015
15/02/2017 3,132.00p 3,135.86p 3,086.00p 3,114.00p 688488
14/02/2017 3,144.00p 3,152.00p 3,107.00p 3,115.00p 738645
13/02/2017 3,170.00p 3,171.00p 3,122.00p 3,154.00p 828329
10/02/2017 3,189.00p 3,200.00p 3,160.00p 3,170.00p 631589
09/02/2017 3,184.00p 3,208.00p 3,168.00p 3,190.00p 347623
08/02/2017 3,171.00p 3,191.00p 3,164.00p 3,186.00p 825804
07/02/2017 3,186.00p 3,212.00p 3,172.00p 3,180.00p 810185
06/02/2017 3,177.00p 3,210.00p 3,158.00p 3,179.00p 621357
03/02/2017 3,262.00p 3,262.00p 3,180.00p 3,182.00p 908930
02/02/2017 3,293.00p 3,327.00p 3,228.00p 3,240.00p 1029354
01/02/2017 3,255.00p 3,282.00p 3,247.00p 3,282.00p 675356
31/01/2017 3,250.00p 3,292.00p 3,234.07p 3,251.00p 1091399
30/01/2017 3,244.00p 3,269.00p 3,220.00p 3,249.00p 1561391
27/01/2017 3,228.00p 3,255.00p 3,215.00p 3,253.00p 755613
26/01/2017 3,248.00p 3,248.00p 3,204.00p 3,220.00p 955911
25/01/2017 3,226.00p 3,262.00p 3,206.00p 3,243.00p 591533
24/01/2017 3,186.00p 3,218.00p 3,171.00p 3,210.00p 885569
23/01/2017 3,128.00p 3,173.00p 3,118.00p 3,168.00p 1378934
20/01/2017 3,151.00p 3,164.00p 3,129.00p 3,142.00p 951811
19/01/2017 3,174.00p 3,179.00p 3,142.00p 3,152.00p 1002689
18/01/2017 3,159.00p 3,177.00p 3,137.00p 3,176.00p 632627
17/01/2017 3,216.00p 3,221.00p 3,149.00p 3,150.00p 912161
16/01/2017 3,258.00p 3,268.00p 3,227.00p 3,227.00p 461003
13/01/2017 3,220.00p 3,249.00p 3,214.00p 3,248.00p 547504
12/01/2017 3,209.00p 3,220.64p 3,189.00p 3,220.00p 480556
11/01/2017 3,187.00p 3,216.00p 3,179.00p 3,210.00p 338859
10/01/2017 3,185.00p 3,204.00p 3,168.00p 3,193.00p 369204
09/01/2017 3,161.00p 3,192.00p 3,151.54p 3,188.00p 371796
06/01/2017 3,134.00p 3,174.00p 3,133.00p 3,160.00p 434636
05/01/2017 3,177.00p 3,179.00p 3,132.00p 3,143.00p 762623
04/01/2017 3,177.00p 3,179.00p 3,154.00p 3,176.00p 471410
03/01/2017 3,194.00p 3,205.00p 3,163.00p 3,186.00p 706042
30/12/2016 3,173.00p 3,182.00p 3,155.00p 3,182.00p 216555
29/12/2016 3,171.00p 3,196.00p 3,157.00p 3,178.00p 229011
28/12/2016 3,172.00p 3,178.00p 3,155.00p 3,173.00p 399063
23/12/2016 3,176.00p 3,197.00p 3,153.00p 3,153.00p 171653
22/12/2016 3,120.00p 3,193.00p 3,120.00p 3,171.00p 633089
21/12/2016 3,113.00p 3,139.00p 3,092.00p 3,129.00p 687084
20/12/2016 3,102.00p 3,180.00p 3,093.00p 3,110.00p 562287
19/12/2016 3,073.00p 3,124.00p 3,057.00p 3,102.00p 431127
16/12/2016 3,085.00p 3,105.00p 3,068.00p 3,071.00p 884050
15/12/2016 3,100.00p 3,108.00p 3,071.00p 3,082.00p 870519
14/12/2016 3,071.00p 3,120.00p 3,065.00p 3,101.00p 1037781
13/12/2016 3,026.00p 3,078.00p 3,007.00p 3,071.00p 769572
12/12/2016 3,041.00p 3,061.00p 3,005.00p 3,017.00p 409396
09/12/2016 3,049.00p 3,049.00p 3,021.00p 3,045.00p 486368
08/12/2016 3,057.00p 3,067.72p 3,026.00p 3,039.00p 786476
07/12/2016 3,018.00p 3,095.00p 3,015.00p 3,055.00p 1009503
06/12/2016 3,095.00p 3,099.41p 3,004.00p 3,004.00p 819030
05/12/2016 3,085.00p 3,133.00p 3,061.91p 3,093.00p 905891
02/12/2016 3,091.00p 3,094.00p 3,047.42p 3,082.00p 500493
01/12/2016 3,119.00p 3,144.00p 3,093.00p 3,104.00p 612601
30/11/2016 3,127.00p 3,172.00p 3,122.00p 3,130.00p 1007866
29/11/2016 3,145.00p 3,162.00p 3,120.34p 3,141.00p 682115
28/11/2016 3,163.00p 3,177.00p 3,132.00p 3,146.00p 767649
25/11/2016 3,194.00p 3,194.00p 3,149.00p 3,160.00p 618375
24/11/2016 3,207.00p 3,224.00p 3,171.00p 3,185.00p 681595
23/11/2016 3,261.00p 3,300.00p 3,224.00p 3,224.00p 893657
22/11/2016 3,236.00p 3,249.00p 3,212.00p 3,242.00p 771802
21/11/2016 3,266.00p 3,271.00p 3,209.00p 3,215.00p 870053
18/11/2016 3,244.00p 3,272.00p 3,241.00p 3,247.00p 883383
17/11/2016 3,299.00p 3,395.00p 3,193.00p 3,227.00p 2033881
16/11/2016 3,316.00p 3,497.00p 3,308.00p 3,335.00p 1388038
15/11/2016 3,275.00p 3,301.00p 3,270.00p 3,296.00p 681087
14/11/2016 3,288.00p 3,329.00p 3,265.00p 3,265.00p 392438
11/11/2016 3,299.00p 3,305.00p 3,226.00p 3,260.00p 399728
10/11/2016 3,346.00p 3,360.00p 3,278.00p 3,302.00p 570423
09/11/2016 3,226.00p 3,323.00p 3,200.00p 3,323.00p 531859
08/11/2016 3,275.00p 3,315.00p 3,271.00p 3,308.00p 749696
07/11/2016 3,277.00p 3,295.00p 3,248.00p 3,277.00p 433347
04/11/2016 3,227.00p 3,251.00p 3,188.00p 3,242.00p 637337
03/11/2016 3,358.00p 3,366.00p 3,256.00p 3,265.00p 789679
02/11/2016 3,366.00p 3,387.00p 3,352.00p 3,369.00p 421444
01/11/2016 3,421.00p 3,424.00p 3,365.00p 3,379.00p 485380
31/10/2016 3,368.00p 3,418.00p 3,358.00p 3,410.00p 641901
28/10/2016 3,362.00p 3,401.00p 3,327.00p 3,384.00p 431789
27/10/2016 3,352.00p 3,400.00p 3,342.00p 3,371.00p 515387
26/10/2016 3,437.00p 3,470.00p 3,354.00p 3,366.00p 626469
25/10/2016 3,452.00p 3,482.00p 3,433.00p 3,450.00p 507416
24/10/2016 3,476.00p 3,502.00p 3,438.00p 3,440.00p 464313
21/10/2016 3,491.00p 3,513.00p 3,419.02p 3,463.00p 626051
20/10/2016 3,511.00p 3,531.00p 3,468.00p 3,507.00p 455923
19/10/2016 3,451.00p 3,501.00p 3,427.00p 3,501.00p 431886
18/10/2016 3,506.00p 3,516.00p 3,438.00p 3,456.00p 570350
17/10/2016 3,540.00p 3,541.00p 3,486.00p 3,489.00p 674512
14/10/2016 3,506.00p 3,568.00p 3,506.00p 3,540.00p 713609
13/10/2016 3,480.00p 3,494.00p 3,467.00p 3,488.00p 520923
12/10/2016 3,528.00p 3,534.00p 3,478.00p 3,484.00p 553556
11/10/2016 3,492.00p 3,538.00p 3,492.00p 3,524.00p 647187
10/10/2016 3,491.00p 3,527.00p 3,486.00p 3,500.00p 539006
07/10/2016 3,468.00p 3,504.00p 3,450.06p 3,476.00p 826109
06/10/2016 3,477.00p 3,477.00p 3,451.00p 3,451.00p 502067
05/10/2016 3,444.00p 3,469.00p 3,438.00p 3,464.00p 664909
04/10/2016 3,388.00p 3,485.00p 3,384.00p 3,461.00p 1083683
03/10/2016 3,286.00p 3,377.00p 3,286.00p 3,372.00p 447582
30/09/2016 3,260.00p 3,295.00p 3,232.00p 3,294.00p 1242429
29/09/2016 3,280.00p 3,310.00p 3,269.00p 3,281.00p 1071143
28/09/2016 3,238.00p 3,262.00p 3,235.00p 3,250.00p 1368086
27/09/2016 3,246.00p 3,248.00p 3,202.30p 3,227.00p 492749
26/09/2016 3,267.00p 3,267.00p 3,208.00p 3,226.00p 672935
23/09/2016 3,325.00p 3,325.00p 3,272.00p 3,277.00p 579089
22/09/2016 3,330.00p 3,348.00p 3,312.00p 3,331.00p 361369
21/09/2016 3,293.00p 3,305.00p 3,271.00p 3,295.00p 493217
20/09/2016 3,215.00p 3,300.00p 3,208.00p 3,272.00p 598200
19/09/2016 3,219.00p 3,237.00p 3,209.71p 3,210.00p 392088
16/09/2016 3,237.00p 3,254.00p 3,184.00p 3,190.00p 670403
15/09/2016 3,212.00p 3,246.00p 3,193.00p 3,239.00p 283769
14/09/2016 3,178.00p 3,220.00p 3,170.00p 3,201.00p 417537
13/09/2016 3,184.00p 3,194.00p 3,164.00p 3,170.00p 404700
12/09/2016 3,206.00p 3,215.00p 3,140.00p 3,170.00p 534136
09/09/2016 3,267.00p 3,282.00p 3,225.00p 3,238.00p 344426
08/09/2016 3,284.00p 3,329.00p 3,269.00p 3,272.00p 446391
07/09/2016 3,315.00p 3,315.00p 3,280.00p 3,292.00p 670205
06/09/2016 3,318.00p 3,324.00p 3,296.00p 3,302.00p 388916
05/09/2016 3,329.00p 3,342.00p 3,306.00p 3,315.00p 287927
02/09/2016 3,316.00p 3,324.00p 3,282.00p 3,314.00p 610528
01/09/2016 3,336.00p 3,358.00p 3,291.00p 3,297.00p 508631
31/08/2016 3,332.00p 3,343.00p 3,317.00p 3,338.00p 628179
30/08/2016 3,305.00p 3,345.15p 3,301.00p 3,342.00p 562955
26/08/2016 3,309.00p 3,317.00p 3,288.00p 3,305.00p 350859
25/08/2016 3,308.00p 3,318.00p 3,275.00p 3,293.00p 402010
24/08/2016 3,315.00p 3,340.00p 3,290.00p 3,318.00p 353521
23/08/2016 3,329.00p 3,341.10p 3,315.00p 3,331.00p 256394
22/08/2016 3,336.00p 3,350.00p 3,287.00p 3,319.00p 287679
19/08/2016 3,362.00p 3,362.00p 3,329.00p 3,339.00p 289304
18/08/2016 3,367.00p 3,373.00p 3,338.00p 3,359.00p 348241
17/08/2016 3,358.00p 3,358.00p 3,322.00p 3,345.00p 297405
16/08/2016 3,366.00p 3,390.00p 3,320.00p 3,349.00p 398303
15/08/2016 3,347.00p 3,367.00p 3,337.00p 3,363.00p 353894
12/08/2016 3,349.00p 3,361.00p 3,333.00p 3,359.00p 262160
11/08/2016 3,288.00p 3,345.00p 3,271.00p 3,345.00p 1123441
10/08/2016 3,259.00p 3,286.00p 3,257.00p 3,279.00p 530674

*Close Price adjusted for both dividends and splits