Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/04/2016 2,712.00p 2,732.00p 2,692.00p 2,720.00p 500845
31/03/2016 2,726.00p 2,752.15p 2,704.00p 2,744.00p 568155
30/03/2016 2,715.00p 2,756.00p 2,711.20p 2,732.00p 509751
29/03/2016 2,710.00p 2,714.00p 2,672.70p 2,685.00p 368139
24/03/2016 2,692.00p 2,715.00p 2,679.00p 2,689.00p 521340
23/03/2016 2,674.00p 2,706.00p 2,668.00p 2,705.00p 469478
22/03/2016 2,598.00p 2,682.00p 2,580.00p 2,676.00p 548616
21/03/2016 2,580.00p 2,631.00p 2,572.00p 2,599.00p 395376
18/03/2016 2,558.00p 2,598.00p 2,548.45p 2,598.00p 803821
17/03/2016 2,564.00p 2,570.00p 2,529.00p 2,564.00p 357195
16/03/2016 2,552.00p 2,575.00p 2,542.00p 2,544.00p 390298
15/03/2016 2,566.00p 2,571.00p 2,541.00p 2,541.00p 566380
14/03/2016 2,543.00p 2,596.00p 2,536.00p 2,578.00p 346561
11/03/2016 2,553.00p 2,567.00p 2,526.00p 2,540.00p 550146
10/03/2016 2,607.00p 2,622.00p 2,520.00p 2,520.00p 436128
09/03/2016 2,577.00p 2,612.00p 2,556.00p 2,600.00p 648459
08/03/2016 2,591.00p 2,617.00p 2,566.00p 2,572.00p 686859
07/03/2016 2,603.00p 2,619.00p 2,563.46p 2,611.00p 543928
04/03/2016 2,571.00p 2,613.00p 2,559.00p 2,613.00p 773511
03/03/2016 2,564.00p 2,589.00p 2,542.00p 2,567.00p 392952
02/03/2016 2,620.00p 2,622.00p 2,540.00p 2,564.00p 523271
01/03/2016 2,560.00p 2,600.00p 2,540.00p 2,600.00p 582206
29/02/2016 2,512.00p 2,558.00p 2,499.00p 2,557.00p 693075
26/02/2016 2,506.00p 2,542.00p 2,501.00p 2,524.00p 533675
25/02/2016 2,450.00p 2,485.00p 2,450.00p 2,472.00p 342179
24/02/2016 2,477.00p 2,477.00p 2,401.00p 2,426.00p 531746
23/02/2016 2,513.00p 2,514.00p 2,466.00p 2,483.00p 647859
22/02/2016 2,489.00p 2,536.00p 2,477.00p 2,525.00p 374339
19/02/2016 2,460.00p 2,479.00p 2,455.00p 2,476.00p 505867
18/02/2016 2,440.00p 2,490.00p 2,420.00p 2,460.00p 828358
17/02/2016 2,359.00p 2,441.00p 2,354.00p 2,430.00p 773765
16/02/2016 2,338.00p 2,352.00p 2,312.00p 2,351.00p 610897
15/02/2016 2,289.00p 2,333.00p 2,289.00p 2,316.00p 440514
12/02/2016 2,253.00p 2,281.00p 2,229.00p 2,248.00p 948850
11/02/2016 2,286.00p 2,293.00p 2,215.00p 2,230.00p 915396
10/02/2016 2,276.00p 2,327.00p 2,243.00p 2,305.00p 1009971
09/02/2016 2,280.00p 2,287.00p 2,221.00p 2,254.00p 687385
08/02/2016 2,344.00p 2,356.00p 2,264.00p 2,277.00p 917369
05/02/2016 2,338.00p 2,370.00p 2,311.00p 2,332.00p 609488
04/02/2016 2,446.00p 2,454.00p 2,304.00p 2,343.00p 1139136
03/02/2016 2,419.00p 2,472.00p 2,386.00p 2,407.00p 1010232
02/02/2016 2,463.00p 2,463.00p 2,406.00p 2,428.00p 944325
01/02/2016 2,488.00p 2,494.00p 2,439.00p 2,463.00p 719858
29/01/2016 2,429.00p 2,465.00p 2,387.00p 2,465.00p 963407
28/01/2016 2,460.00p 2,464.00p 2,385.00p 2,398.00p 1004308
27/01/2016 2,457.00p 2,476.00p 2,407.00p 2,461.00p 732788
26/01/2016 2,394.00p 2,464.00p 2,394.00p 2,457.00p 728811
25/01/2016 2,469.00p 2,469.00p 2,426.00p 2,439.00p 459544
22/01/2016 2,451.00p 2,482.00p 2,443.00p 2,447.00p 480417
21/01/2016 2,374.00p 2,408.00p 2,363.00p 2,399.00p 629296
20/01/2016 2,391.00p 2,400.00p 2,341.00p 2,362.00p 583099
19/01/2016 2,432.00p 2,474.00p 2,395.98p 2,445.00p 653292
18/01/2016 2,407.00p 2,429.00p 2,386.00p 2,394.00p 694265
15/01/2016 2,500.00p 2,507.00p 2,411.00p 2,414.00p 781682
14/01/2016 2,532.00p 2,533.10p 2,435.00p 2,494.00p 780982
13/01/2016 2,566.00p 2,598.00p 2,560.00p 2,573.00p 559975
12/01/2016 2,493.00p 2,564.00p 2,473.00p 2,547.00p 807934
11/01/2016 2,509.00p 2,529.00p 2,479.00p 2,480.00p 608557
08/01/2016 2,532.95p 2,584.74p 2,492.11p 2,520.00p 906108
07/01/2016 2,530.96p 2,560.84p 2,495.10p 2,532.95p 565572
06/01/2016 2,634.55p 2,705.26p 2,584.74p 2,612.63p 722894
05/01/2016 2,593.71p 2,657.45p 2,578.77p 2,649.49p 1326636
04/01/2016 2,613.63p 2,631.56p 2,575.78p 2,589.72p 480673
31/12/2015 2,688.33p 2,688.33p 2,646.50p 2,646.50p 90705
30/12/2015 2,719.21p 2,719.21p 2,682.36p 2,683.35p 300971
29/12/2015 2,712.24p 2,732.16p 2,673.39p 2,720.21p 367028
24/12/2015 2,744.11p 2,744.11p 2,691.32p 2,692.32p 60417
23/12/2015 2,651.48p 2,737.14p 2,651.48p 2,722.20p 426671
22/12/2015 2,628.57p 2,643.51p 2,590.72p 2,619.60p 466789
21/12/2015 2,609.64p 2,664.43p 2,591.72p 2,591.72p 395347
18/12/2015 2,596.70p 2,623.59p 2,584.74p 2,608.65p 682701
17/12/2015 2,657.45p 2,675.38p 2,605.66p 2,605.66p 513106
16/12/2015 2,579.76p 2,630.56p 2,571.35p 2,610.64p 422125
15/12/2015 2,536.93p 2,615.62p 2,526.77p 2,584.74p 1077215
14/12/2015 2,525.98p 2,566.81p 2,502.07p 2,511.04p 514548
11/12/2015 2,595.70p 2,595.70p 2,530.96p 2,530.96p 675130
10/12/2015 2,655.46p 2,669.41p 2,581.75p 2,597.69p 538575
09/12/2015 2,640.52p 2,675.38p 2,605.66p 2,651.48p 541924
08/12/2015 2,682.36p 2,682.36p 2,635.59p 2,642.51p 865948
07/12/2015 2,690.32p 2,720.21p 2,674.39p 2,688.33p 573403
04/12/2015 2,704.27p 2,723.19p 2,671.40p 2,695.30p 605659
03/12/2015 2,832.76p 2,848.70p 2,684.35p 2,697.30p 1205506
02/12/2015 2,814.83p 2,850.69p 2,801.88p 2,829.77p 569194
01/12/2015 2,830.77p 2,841.72p 2,790.93p 2,799.89p 494123
30/11/2015 2,785.94p 2,827.48p 2,776.98p 2,818.81p 768380
27/11/2015 2,865.63p 2,865.63p 2,776.83p 2,787.94p 597847
26/11/2015 2,838.74p 2,891.53p 2,830.77p 2,869.61p 518861
25/11/2015 2,785.94p 2,846.70p 2,769.01p 2,828.77p 689014
24/11/2015 2,738.13p 2,774.99p 2,714.23p 2,768.02p 1030453
23/11/2015 2,690.32p 2,759.05p 2,663.43p 2,743.11p 871878
20/11/2015 2,700.28p 2,709.25p 2,664.43p 2,694.31p 950030
19/11/2015 2,584.74p 2,700.28p 2,568.81p 2,683.35p 2002317
18/11/2015 2,397.49p 2,459.24p 2,363.62p 2,447.29p 716432
17/11/2015 2,398.48p 2,434.04p 2,386.53p 2,406.45p 832881
16/11/2015 2,369.60p 2,390.51p 2,356.65p 2,376.57p 551909
13/11/2015 2,420.40p 2,437.33p 2,373.58p 2,394.50p 910254
12/11/2015 2,540.92p 2,540.92p 2,419.40p 2,440.32p 518375
11/11/2015 2,555.86p 2,562.83p 2,522.99p 2,542.91p 370276
10/11/2015 2,586.74p 2,586.94p 2,523.98p 2,547.89p 380332
09/11/2015 2,603.67p 2,626.58p 2,566.81p 2,567.81p 358168
06/11/2015 2,592.71p 2,624.58p 2,585.74p 2,606.66p 407547
05/11/2015 2,615.62p 2,625.58p 2,582.75p 2,590.72p 391097
04/11/2015 2,620.60p 2,645.50p 2,611.64p 2,620.60p 499196
03/11/2015 2,605.66p 2,622.59p 2,584.74p 2,614.62p 322364
02/11/2015 2,550.88p 2,597.69p 2,540.82p 2,593.71p 360281
30/10/2015 2,567.81p 2,586.74p 2,557.85p 2,574.78p 548305
29/10/2015 2,569.80p 2,569.80p 2,521.99p 2,561.83p 506585
28/10/2015 2,510.04p 2,577.77p 2,510.04p 2,565.82p 502023
27/10/2015 2,545.90p 2,552.87p 2,509.04p 2,517.01p 373880
26/10/2015 2,564.82p 2,578.77p 2,546.89p 2,558.85p 392710
23/10/2015 2,489.12p 2,598.69p 2,475.18p 2,575.78p 1133449
22/10/2015 2,463.23p 2,494.10p 2,442.31p 2,480.16p 805667
21/10/2015 2,452.27p 2,469.20p 2,415.42p 2,463.23p 468095
20/10/2015 2,441.31p 2,451.27p 2,415.42p 2,442.31p 469331
19/10/2015 2,476.17p 2,488.13p 2,413.42p 2,434.34p 522592
16/10/2015 2,490.12p 2,495.10p 2,468.21p 2,477.17p 519000
15/10/2015 2,490.12p 2,508.05p 2,477.17p 2,485.14p 485335
14/10/2015 2,483.15p 2,495.10p 2,448.28p 2,467.21p 575702
13/10/2015 2,573.79p 2,573.79p 2,464.22p 2,514.02p 794798
12/10/2015 2,630.56p 2,639.90p 2,576.28p 2,583.75p 341866
09/10/2015 2,618.61p 2,643.51p 2,609.64p 2,634.55p 549847
08/10/2015 2,552.87p 2,595.70p 2,541.91p 2,589.72p 573105
07/10/2015 2,528.96p 2,568.81p 2,520.00p 2,557.85p 684260
06/10/2015 2,516.02p 2,541.91p 2,478.17p 2,524.98p 841606
05/10/2015 2,506.06p 2,508.05p 2,459.24p 2,500.08p 894811
02/10/2015 2,474.18p 2,483.15p 2,409.44p 2,451.27p 706953
01/10/2015 2,473.19p 2,521.99p 2,451.27p 2,458.25p 1040214
30/09/2015 2,449.28p 2,467.21p 2,429.36p 2,438.32p 968934
29/09/2015 2,367.60p 2,440.32p 2,367.60p 2,400.47p 756859
28/09/2015 2,494.10p 2,498.55p 2,399.48p 2,405.45p 1311158
25/09/2015 2,448.28p 2,546.89p 2,436.33p 2,504.06p 1298362
24/09/2015 2,369.60p 2,430.36p 2,351.67p 2,388.52p 1406576
23/09/2015 2,304.85p 2,412.43p 2,207.52p 2,368.60p 3505122
22/09/2015 2,510.04p 2,511.92p 2,294.89p 2,308.84p 2096593
21/09/2015 2,527.97p 2,540.92p 2,498.09p 2,512.03p 905903
18/09/2015 2,568.81p 2,568.81p 2,503.07p 2,535.94p 880619
17/09/2015 2,624.58p 2,626.42p 2,569.80p 2,575.78p 377822
16/09/2015 2,626.58p 2,639.53p 2,594.70p 2,619.60p 453506
15/09/2015 2,592.71p 2,620.60p 2,544.90p 2,607.65p 528414
14/09/2015 2,631.56p 2,657.45p 2,576.77p 2,593.71p 389509
11/09/2015 2,666.42p 2,666.42p 2,607.65p 2,622.59p 367588
10/09/2015 2,665.42p 2,693.31p 2,659.45p 2,664.43p 431295
09/09/2015 2,714.23p 2,724.58p 2,686.54p 2,688.33p 819746
08/09/2015 2,627.57p 2,697.30p 2,622.79p 2,685.34p 611725
07/09/2015 2,609.64p 2,634.55p 2,592.71p 2,621.60p 207862
04/09/2015 2,646.50p 2,654.47p 2,584.74p 2,586.74p 410806
03/09/2015 2,657.45p 2,688.23p 2,646.50p 2,671.40p 404761
02/09/2015 2,631.56p 2,680.36p 2,607.65p 2,633.55p 650237
01/09/2015 2,644.51p 2,694.31p 2,605.66p 2,626.58p 840524
28/08/2015 2,676.38p 2,694.31p 2,621.60p 2,694.31p 676421
27/08/2015 2,624.58p 2,677.38p 2,603.67p 2,664.43p 689636
26/08/2015 2,643.51p 2,643.51p 2,562.83p 2,562.83p 760938
25/08/2015 2,579.76p 2,685.34p 2,570.80p 2,670.40p 962296
24/08/2015 2,579.76p 2,627.12p 2,514.02p 2,541.91p 945355
21/08/2015 2,645.50p 2,724.19p 2,629.57p 2,658.45p 681667
20/08/2015 2,680.36p 2,711.24p 2,673.39p 2,680.36p 512360
19/08/2015 2,780.96p 2,780.96p 2,701.28p 2,701.28p 592791
18/08/2015 2,799.89p 2,799.89p 2,761.04p 2,787.94p 278908
17/08/2015 2,832.76p 2,832.76p 2,784.95p 2,796.90p 184066
14/08/2015 2,841.72p 2,846.70p 2,808.85p 2,817.82p 317361
13/08/2015 2,838.74p 2,863.64p 2,828.77p 2,835.75p 464169
12/08/2015 2,840.73p 2,894.02p 2,785.94p 2,803.87p 482516
11/08/2015 2,935.35p 2,935.35p 2,868.62p 2,868.62p 509523
10/08/2015 2,917.42p 2,946.54p 2,902.48p 2,946.31p 400628
07/08/2015 2,921.41p 2,929.38p 2,908.20p 2,918.42p 394532
06/08/2015 2,929.38p 2,935.35p 2,902.48p 2,923.40p 470258
05/08/2015 2,901.49p 2,951.29p 2,895.51p 2,938.34p 619048
04/08/2015 2,861.64p 2,905.66p 2,857.66p 2,900.49p 694980
03/08/2015 2,888.54p 2,902.72p 2,861.64p 2,868.62p 587043
31/07/2015 2,897.50p 2,907.46p 2,869.33p 2,903.48p 541457
30/07/2015 2,894.51p 2,905.47p 2,866.62p 2,879.57p 610841
29/07/2015 2,853.68p 2,899.49p 2,824.79p 2,885.55p 1264287
28/07/2015 2,745.11p 2,852.68p 2,744.11p 2,836.74p 895393
27/07/2015 2,754.07p 2,766.22p 2,713.23p 2,734.15p 577604
24/07/2015 2,843.72p 2,872.60p 2,763.53p 2,767.02p 526255
23/07/2015 2,891.53p 2,898.50p 2,834.75p 2,849.69p 1011759
22/07/2015 2,937.34p 2,969.22p 2,875.59p 2,888.54p 1261540
21/07/2015 2,975.19p 3,058.86p 2,962.00p 3,000.09p 557006
20/07/2015 2,963.24p 2,986.15p 2,953.78p 2,975.19p 449358
17/07/2015 2,972.21p 2,978.18p 2,920.41p 2,947.30p 505323
16/07/2015 2,951.29p 2,986.15p 2,946.03p 2,963.24p 405721
15/07/2015 2,978.18p 2,979.18p 2,929.38p 2,949.30p 868872
14/07/2015 3,031.97p 3,031.97p 2,977.19p 2,983.16p 525838
13/07/2015 3,025.00p 3,040.57p 3,008.06p 3,037.94p 416886
10/07/2015 3,037.94p 3,037.94p 3,005.08p 3,005.08p 567587
09/07/2015 2,963.24p 2,997.11p 2,956.09p 2,987.15p 506489
08/07/2015 2,864.63p 2,967.86p 2,863.64p 2,948.30p 600896
07/07/2015 2,985.15p 2,992.13p 2,914.71p 2,922.40p 453318
06/07/2015 2,967.23p 2,994.12p 2,965.23p 2,982.17p 491490
03/07/2015 2,994.12p 2,994.12p 2,972.21p 2,981.17p 493144
02/07/2015 3,030.97p 3,037.94p 2,990.13p 2,991.13p 498803
01/07/2015 3,040.93p 3,057.87p 3,020.02p 3,040.93p 538642
30/06/2015 3,040.93p 3,079.78p 3,025.99p 3,025.99p 652045
29/06/2015 3,037.94p 3,088.74p 3,029.98p 3,061.85p 904766
26/06/2015 3,118.62p 3,134.56p 3,102.69p 3,117.63p 464762
25/06/2015 3,170.42p 3,187.35p 3,138.55p 3,142.53p 514993
24/06/2015 3,214.25p 3,220.22p 3,177.39p 3,181.38p 748678
23/06/2015 3,187.35p 3,230.18p 3,177.39p 3,207.27p 892925
22/06/2015 3,149.50p 3,184.36p 3,122.61p 3,140.54p 842775
19/06/2015 3,103.68p 3,115.64p 3,091.73p 3,101.69p 894797

*Close Price adjusted for both dividends and splits