Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/08/2016 3,263.00p 3,282.00p 3,253.00p 3,282.00p 674598
08/08/2016 3,276.00p 3,301.15p 3,255.69p 3,260.00p 417531
05/08/2016 3,220.00p 3,282.00p 3,219.12p 3,274.00p 427475
04/08/2016 3,151.00p 3,212.00p 3,139.00p 3,205.00p 682355
03/08/2016 3,171.00p 3,171.00p 3,110.00p 3,144.00p 767457
02/08/2016 3,243.00p 3,245.00p 3,154.00p 3,165.00p 664215
01/08/2016 3,294.00p 3,298.80p 3,245.00p 3,273.00p 392915
29/07/2016 3,252.00p 3,279.00p 3,233.40p 3,276.00p 585831
28/07/2016 3,257.00p 3,282.00p 3,232.00p 3,242.00p 615774
27/07/2016 3,238.00p 3,251.00p 3,223.00p 3,243.00p 435850
26/07/2016 3,220.00p 3,249.00p 3,215.00p 3,228.00p 525623
25/07/2016 3,227.00p 3,241.00p 3,203.00p 3,220.00p 521329
22/07/2016 3,199.00p 3,243.00p 3,193.00p 3,220.00p 430530
21/07/2016 3,162.00p 3,227.00p 3,160.00p 3,213.00p 526114
20/07/2016 3,153.00p 3,212.00p 3,137.00p 3,175.00p 681920
19/07/2016 3,158.00p 3,173.00p 3,122.00p 3,147.00p 557728
18/07/2016 3,141.00p 3,200.00p 3,115.71p 3,169.00p 521092
15/07/2016 3,110.00p 3,161.00p 3,088.00p 3,146.00p 561229
14/07/2016 3,117.00p 3,141.00p 3,103.00p 3,103.00p 541680
13/07/2016 3,062.00p 3,115.00p 3,057.00p 3,088.00p 594983
12/07/2016 3,069.00p 3,104.04p 3,041.00p 3,064.00p 487711
11/07/2016 2,997.00p 3,074.03p 2,989.57p 3,074.00p 470132
08/07/2016 2,906.00p 2,982.00p 2,906.00p 2,976.00p 403964
07/07/2016 2,923.00p 2,957.00p 2,915.00p 2,919.00p 393759
06/07/2016 2,908.00p 2,931.00p 2,861.00p 2,898.00p 501968
05/07/2016 2,932.00p 2,963.00p 2,889.00p 2,920.00p 466508
04/07/2016 2,980.00p 3,000.00p 2,917.00p 2,939.00p 452201
01/07/2016 2,821.00p 2,966.00p 2,809.00p 2,957.00p 785210
30/06/2016 2,804.00p 2,812.00p 2,775.00p 2,801.00p 1137403
29/06/2016 2,822.00p 2,835.00p 2,777.00p 2,816.00p 964326
28/06/2016 2,816.00p 2,843.00p 2,775.00p 2,788.00p 800752
27/06/2016 2,881.00p 2,921.00p 2,774.00p 2,779.00p 725921
24/06/2016 2,964.00p 2,977.00p 2,823.00p 2,914.00p 814384
23/06/2016 2,991.00p 3,031.00p 2,979.90p 2,993.00p 442401
22/06/2016 2,957.00p 2,990.00p 2,930.00p 2,963.00p 771303
21/06/2016 2,942.00p 2,949.00p 2,910.00p 2,932.00p 780670
20/06/2016 2,909.00p 2,958.00p 2,895.39p 2,933.00p 427163
17/06/2016 2,870.00p 2,884.00p 2,841.00p 2,852.00p 808131
16/06/2016 2,870.00p 2,896.00p 2,845.00p 2,850.00p 734825
15/06/2016 2,844.00p 2,917.00p 2,833.00p 2,901.00p 637821
14/06/2016 2,872.00p 2,877.00p 2,828.00p 2,837.00p 641330
13/06/2016 2,933.00p 2,933.00p 2,890.00p 2,890.00p 516949
10/06/2016 2,970.00p 2,973.00p 2,920.00p 2,952.00p 474452
09/06/2016 3,027.00p 3,027.00p 2,968.00p 2,975.00p 554370
08/06/2016 3,069.00p 3,084.00p 3,054.00p 3,083.00p 454562
07/06/2016 3,070.00p 3,107.47p 3,064.00p 3,082.00p 555607
06/06/2016 2,946.00p 3,068.00p 2,938.00p 3,062.00p 737260
03/06/2016 3,000.00p 3,013.00p 2,912.30p 2,942.00p 660859
02/06/2016 2,826.00p 3,006.00p 2,826.00p 2,995.00p 914254
01/06/2016 2,878.00p 2,888.00p 2,819.00p 2,827.00p 527273
31/05/2016 2,896.00p 2,906.00p 2,870.00p 2,884.00p 566073
27/05/2016 2,870.00p 2,884.00p 2,863.00p 2,883.00p 269598
26/05/2016 2,849.00p 2,882.00p 2,839.00p 2,876.00p 479421
25/05/2016 2,876.00p 2,876.00p 2,838.00p 2,841.00p 380361
24/05/2016 2,867.00p 2,876.00p 2,835.00p 2,858.00p 798312
23/05/2016 2,872.00p 2,905.00p 2,856.00p 2,871.00p 488089
20/05/2016 2,913.00p 2,927.00p 2,871.00p 2,875.00p 600719
19/05/2016 2,913.00p 2,914.50p 2,879.00p 2,895.00p 422190
18/05/2016 2,911.00p 2,941.00p 2,898.00p 2,935.00p 380638
17/05/2016 2,909.00p 2,923.00p 2,893.61p 2,917.00p 339750
16/05/2016 2,867.00p 2,895.00p 2,857.50p 2,892.00p 144569
13/05/2016 2,856.00p 2,881.00p 2,834.00p 2,870.00p 335368
12/05/2016 2,871.00p 2,902.00p 2,849.00p 2,863.00p 319514
11/05/2016 2,869.00p 2,887.00p 2,855.00p 2,879.00p 321354
10/05/2016 2,871.00p 2,883.40p 2,840.08p 2,869.00p 306589
09/05/2016 2,907.00p 2,913.00p 2,847.00p 2,848.00p 390198
06/05/2016 2,839.00p 2,890.00p 2,830.00p 2,882.00p 359051
05/05/2016 2,889.00p 2,906.00p 2,840.00p 2,855.00p 287351
04/05/2016 2,891.00p 2,906.00p 2,873.00p 2,881.00p 381870
03/05/2016 2,929.00p 2,941.00p 2,880.00p 2,900.00p 621348
29/04/2016 2,887.00p 2,904.00p 2,863.00p 2,887.00p 374332
28/04/2016 2,887.00p 2,912.00p 2,886.00p 2,900.00p 465054
27/04/2016 2,881.00p 2,910.00p 2,866.00p 2,904.00p 327550
26/04/2016 2,874.00p 2,895.00p 2,848.00p 2,892.00p 400105
25/04/2016 2,901.00p 2,901.00p 2,860.00p 2,871.00p 367488
22/04/2016 2,925.00p 2,932.00p 2,887.00p 2,895.00p 405518
21/04/2016 2,895.00p 2,944.00p 2,889.00p 2,939.00p 386761
20/04/2016 2,906.00p 2,936.00p 2,885.00p 2,899.00p 444919
19/04/2016 2,887.00p 2,936.00p 2,887.00p 2,906.00p 555095
18/04/2016 2,836.00p 2,888.00p 2,822.30p 2,886.00p 420517
15/04/2016 2,866.00p 2,873.76p 2,832.00p 2,862.00p 430833
14/04/2016 2,867.00p 2,908.00p 2,855.00p 2,867.00p 786551
13/04/2016 2,775.00p 2,825.00p 2,764.00p 2,825.00p 533967
12/04/2016 2,746.00p 2,757.00p 2,719.00p 2,757.00p 444143
11/04/2016 2,711.00p 2,752.00p 2,694.00p 2,743.00p 452756
08/04/2016 2,674.00p 2,720.00p 2,662.00p 2,720.00p 328161
07/04/2016 2,676.00p 2,696.00p 2,650.00p 2,659.00p 319627
06/04/2016 2,691.00p 2,702.00p 2,645.40p 2,672.00p 488542
05/04/2016 2,687.00p 2,692.00p 2,662.00p 2,680.00p 416427
04/04/2016 2,714.00p 2,720.00p 2,680.00p 2,707.00p 376696
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

*Close Price adjusted for both dividends and splits