Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/03/2014 3,110.66p 3,177.39p 3,110.66p 3,174.40p 351407
24/03/2014 3,133.57p 3,136.55p 3,101.69p 3,108.66p 405198
21/03/2014 3,135.56p 3,141.53p 3,121.74p 3,134.56p 567434
20/03/2014 3,113.64p 3,139.54p 3,108.17p 3,130.58p 520605
19/03/2014 3,130.58p 3,139.54p 3,119.62p 3,132.57p 575018
18/03/2014 3,086.75p 3,144.52p 3,071.81p 3,122.61p 487994
17/03/2014 3,057.87p 3,098.70p 3,042.73p 3,086.75p 353876
14/03/2014 3,032.96p 3,062.85p 3,020.02p 3,052.89p 385789
13/03/2014 3,045.91p 3,054.88p 3,018.02p 3,044.92p 539099
12/03/2014 3,068.82p 3,083.76p 3,023.00p 3,031.97p 482817
11/03/2014 3,170.42p 3,191.34p 3,079.78p 3,083.76p 551158
10/03/2014 3,216.24p 3,245.12p 3,168.43p 3,175.40p 298525
07/03/2014 3,274.01p 3,294.53p 3,227.19p 3,229.19p 304997
06/03/2014 3,273.01p 3,281.98p 3,252.10p 3,274.01p 403594
05/03/2014 3,250.10p 3,289.94p 3,243.83p 3,256.08p 291669
04/03/2014 3,197.31p 3,264.05p 3,174.40p 3,250.10p 376865
03/03/2014 3,208.27p 3,249.11p 3,136.55p 3,174.40p 363223
28/02/2014 3,283.97p 3,293.93p 3,243.13p 3,249.11p 415507
27/02/2014 3,241.14p 3,285.96p 3,217.23p 3,277.99p 362962
26/02/2014 3,269.03p 3,271.02p 3,221.22p 3,244.13p 308532
25/02/2014 3,294.92p 3,298.91p 3,254.09p 3,270.02p 545581
24/02/2014 3,257.08p 3,289.94p 3,233.17p 3,284.96p 386587
21/02/2014 3,274.01p 3,298.91p 3,256.08p 3,262.06p 296000
20/02/2014 3,276.00p 3,287.95p 3,252.10p 3,275.00p 292308
19/02/2014 3,273.01p 3,310.86p 3,272.02p 3,296.92p 272640
18/02/2014 3,296.92p 3,298.91p 3,277.00p 3,287.95p 379383
17/02/2014 3,289.94p 3,304.89p 3,280.98p 3,286.96p 224903
14/02/2014 3,292.93p 3,306.88p 3,276.00p 3,289.94p 351569
13/02/2014 3,281.98p 3,287.95p 3,243.13p 3,283.97p 317907
12/02/2014 3,275.00p 3,296.92p 3,261.06p 3,281.98p 428890
11/02/2014 3,175.40p 3,267.04p 3,165.44p 3,267.04p 533403
10/02/2014 3,172.41p 3,196.32p 3,154.48p 3,165.44p 372550
07/02/2014 3,214.25p 3,225.20p 3,145.52p 3,167.43p 574768
06/02/2014 3,233.17p 3,248.11p 3,177.39p 3,202.29p 555081
05/02/2014 3,199.30p 3,238.27p 3,177.39p 3,217.23p 541634
04/02/2014 3,196.32p 3,222.21p 3,159.46p 3,199.30p 426349
03/02/2014 3,214.25p 3,259.07p 3,202.29p 3,215.24p 727841
31/01/2014 3,267.04p 3,278.99p 3,164.44p 3,218.23p 712212
30/01/2014 3,285.96p 3,327.79p 3,193.33p 3,271.02p 518140
29/01/2014 3,286.96p 3,354.69p 3,254.09p 3,286.96p 641260
28/01/2014 3,245.12p 3,335.76p 3,234.51p 3,320.82p 373014
27/01/2014 3,286.96p 3,286.96p 3,213.25p 3,231.18p 401112
24/01/2014 3,374.61p 3,399.36p 3,280.98p 3,282.97p 424779
23/01/2014 3,433.38p 3,438.36p 3,355.68p 3,374.61p 361842
22/01/2014 3,352.70p 3,437.36p 3,352.70p 3,426.40p 325296
21/01/2014 3,353.69p 3,386.98p 3,333.77p 3,341.74p 286079
20/01/2014 3,384.57p 3,388.55p 3,347.86p 3,357.68p 180821
17/01/2014 3,327.79p 3,406.48p 3,321.82p 3,379.59p 573869
16/01/2014 3,397.52p 3,404.49p 3,318.83p 3,321.82p 399302
15/01/2014 3,377.60p 3,411.46p 3,370.62p 3,404.49p 279908
14/01/2014 3,337.75p 3,377.60p 3,321.07p 3,372.62p 308792
13/01/2014 3,306.88p 3,364.65p 3,301.90p 3,362.66p 340808
10/01/2014 3,314.85p 3,368.63p 3,286.96p 3,296.92p 537666
09/01/2014 3,285.96p 3,339.75p 3,279.98p 3,311.86p 383422
08/01/2014 3,297.91p 3,310.86p 3,276.35p 3,294.92p 415315
07/01/2014 3,258.07p 3,304.89p 3,248.26p 3,299.91p 345096
06/01/2014 3,244.13p 3,268.03p 3,228.90p 3,257.08p 240764
03/01/2014 3,243.13p 3,267.04p 3,223.21p 3,256.08p 207163
02/01/2014 3,273.01p 3,281.98p 3,224.21p 3,243.13p 245189
31/12/2013 3,244.13p 3,268.03p 3,238.15p 3,267.04p 78524
30/12/2013 3,232.17p 3,333.77p 3,226.20p 3,246.12p 290369
27/12/2013 3,229.19p 3,241.14p 3,204.28p 3,234.17p 213454
24/12/2013 3,201.30p 3,228.19p 3,183.37p 3,221.22p 94899
23/12/2013 3,194.32p 3,214.25p 3,194.32p 3,207.27p 269295
20/12/2013 3,195.32p 3,224.21p 3,189.34p 3,199.30p 519579
19/12/2013 3,219.23p 3,235.16p 3,173.41p 3,193.33p 351042
18/12/2013 3,186.36p 3,218.93p 3,174.40p 3,199.30p 337495
17/12/2013 3,175.40p 3,225.20p 3,171.41p 3,183.37p 344762
16/12/2013 3,137.55p 3,206.28p 3,130.13p 3,183.37p 281750
13/12/2013 3,116.63p 3,181.38p 3,111.65p 3,147.51p 287187
12/12/2013 3,135.56p 3,152.49p 3,109.66p 3,126.59p 298971
11/12/2013 3,136.55p 3,173.41p 3,128.59p 3,149.50p 259714
10/12/2013 3,129.58p 3,159.46p 3,122.61p 3,142.53p 285617
09/12/2013 3,121.61p 3,141.53p 3,117.63p 3,136.55p 243156
06/12/2013 3,111.65p 3,137.55p 3,086.75p 3,117.63p 328432
05/12/2013 3,088.74p 3,120.62p 3,077.99p 3,110.66p 239855
04/12/2013 3,099.70p 3,139.54p 3,074.80p 3,105.68p 338542
03/12/2013 3,143.53p 3,149.50p 3,085.75p 3,101.69p 445185
02/12/2013 3,169.42p 3,176.40p 3,137.55p 3,144.52p 295296
29/11/2013 3,187.35p 3,190.34p 3,155.48p 3,157.47p 334848
28/11/2013 3,191.34p 3,208.27p 3,170.72p 3,190.34p 251063
27/11/2013 3,192.33p 3,211.26p 3,177.39p 3,177.39p 323588
26/11/2013 3,258.07p 3,269.03p 3,198.31p 3,207.27p 513995
25/11/2013 3,267.04p 3,309.87p 3,236.16p 3,241.14p 288640
22/11/2013 3,217.23p 3,305.88p 3,197.31p 3,255.08p 581534
21/11/2013 3,130.58p 3,208.27p 3,081.77p 3,197.31p 683390
20/11/2013 3,051.89p 3,108.66p 3,049.90p 3,081.77p 423456
19/11/2013 3,031.97p 3,077.79p 3,004.08p 3,077.79p 341437
18/11/2013 3,003.08p 3,036.95p 2,971.21p 3,036.95p 288379
15/11/2013 2,978.18p 3,009.06p 2,972.21p 3,001.09p 239607
14/11/2013 3,016.03p 3,041.93p 2,975.19p 2,978.18p 356445
13/11/2013 3,036.95p 3,045.91p 2,981.17p 2,992.13p 355444
12/11/2013 3,044.92p 3,067.48p 3,024.00p 3,041.93p 245833
11/11/2013 3,025.99p 3,049.90p 3,004.08p 3,046.91p 194836
08/11/2013 2,966.23p 3,016.03p 2,948.80p 3,008.06p 398469
07/11/2013 2,981.17p 3,005.08p 2,964.24p 2,980.17p 239262
06/11/2013 3,015.04p 3,022.01p 2,975.19p 2,986.15p 281639
05/11/2013 3,029.98p 3,038.94p 2,986.15p 3,008.06p 322862
04/11/2013 2,998.10p 3,024.80p 2,974.20p 3,014.04p 212974
01/11/2013 3,013.04p 3,026.99p 2,965.23p 2,983.16p 205492
31/10/2013 2,969.22p 2,998.10p 2,957.26p 2,992.13p 406221
30/10/2013 2,987.15p 2,987.15p 2,960.25p 2,971.21p 245136
29/10/2013 2,978.18p 2,983.16p 2,957.26p 2,981.17p 294822
28/10/2013 2,954.28p 2,994.12p 2,949.79p 2,972.21p 233110
25/10/2013 2,944.32p 2,985.25p 2,936.35p 2,946.31p 225109
24/10/2013 2,961.25p 2,974.20p 2,952.28p 2,957.26p 256215
23/10/2013 2,972.21p 2,983.16p 2,950.29p 2,958.26p 184181
22/10/2013 2,980.17p 2,998.10p 2,957.26p 2,971.21p 232558
21/10/2013 2,959.26p 2,995.96p 2,947.30p 2,985.15p 234305
18/10/2013 2,938.34p 2,963.34p 2,918.42p 2,961.25p 268663
17/10/2013 2,938.34p 2,948.30p 2,903.48p 2,924.40p 326377
16/10/2013 2,954.28p 2,962.24p 2,921.41p 2,948.30p 322085
15/10/2013 2,986.15p 3,000.89p 2,942.32p 2,966.23p 661208
14/10/2013 2,868.62p 2,986.05p 2,809.85p 2,975.19p 794618
11/10/2013 2,762.04p 2,815.83p 2,756.06p 2,809.85p 346270
10/10/2013 2,709.25p 2,773.99p 2,706.26p 2,767.02p 377344
09/10/2013 2,752.08p 2,757.06p 2,693.31p 2,703.27p 415633
08/10/2013 2,785.94p 2,793.91p 2,753.08p 2,754.07p 317651
07/10/2013 2,796.90p 2,801.88p 2,765.03p 2,790.93p 251364
04/10/2013 2,788.93p 2,828.77p 2,780.96p 2,807.86p 356210
03/10/2013 2,777.98p 2,809.85p 2,775.98p 2,798.89p 320351
02/10/2013 2,794.91p 2,794.91p 2,771.00p 2,779.97p 302585
01/10/2013 2,803.87p 2,822.80p 2,789.93p 2,801.88p 352560
30/09/2013 2,773.99p 2,797.90p 2,749.09p 2,796.90p 367899
27/09/2013 2,839.73p 2,839.73p 2,783.95p 2,801.88p 244716
26/09/2013 2,833.75p 2,845.71p 2,807.86p 2,832.76p 223359
25/09/2013 2,845.71p 2,867.62p 2,825.79p 2,833.75p 346317
24/09/2013 2,861.64p 2,877.58p 2,841.72p 2,855.67p 212183
23/09/2013 2,873.60p 2,880.57p 2,852.68p 2,866.62p 238534
20/09/2013 2,831.76p 2,880.57p 2,813.83p 2,866.62p 553115
19/09/2013 2,893.52p 2,895.51p 2,830.77p 2,840.73p 381972
18/09/2013 2,882.56p 2,899.49p 2,862.64p 2,882.56p 318839
17/09/2013 2,915.43p 2,933.36p 2,878.58p 2,878.58p 511243
16/09/2013 2,945.31p 2,962.24p 2,925.39p 2,925.39p 348512
13/09/2013 2,918.42p 2,939.34p 2,906.47p 2,912.44p 396676
12/09/2013 2,965.23p 2,983.16p 2,914.43p 2,932.36p 483660
11/09/2013 2,987.15p 2,990.13p 2,952.28p 2,965.23p 418046
10/09/2013 2,959.26p 2,997.11p 2,942.32p 2,973.20p 462062
09/09/2013 2,971.21p 2,986.15p 2,930.37p 2,942.32p 429205
06/09/2013 2,958.26p 2,981.17p 2,944.32p 2,955.27p 639119
05/09/2013 2,966.23p 3,003.08p 2,949.30p 2,962.24p 757158
04/09/2013 2,925.39p 2,969.22p 2,900.49p 2,960.25p 540528
03/09/2013 2,919.41p 2,923.40p 2,898.65p 2,905.47p 678183
02/09/2013 2,852.68p 2,904.47p 2,829.77p 2,903.48p 496194
30/08/2013 2,842.72p 2,847.70p 2,820.81p 2,829.77p 562967
29/08/2013 2,793.91p 2,843.72p 2,793.91p 2,836.74p 546439
28/08/2013 2,796.90p 2,799.89p 2,772.00p 2,793.91p 472281
27/08/2013 2,852.68p 2,884.55p 2,799.89p 2,808.85p 498424
23/08/2013 2,801.88p 2,868.62p 2,801.88p 2,842.72p 377324
22/08/2013 2,762.04p 2,813.83p 2,761.04p 2,802.88p 396572
21/08/2013 2,768.02p 2,795.91p 2,747.10p 2,764.03p 584202
20/08/2013 2,750.09p 2,756.06p 2,725.19p 2,756.06p 337174
19/08/2013 2,753.08p 2,774.99p 2,749.09p 2,770.01p 468217
16/08/2013 2,780.96p 2,789.93p 2,751.08p 2,765.03p 387056
15/08/2013 2,796.90p 2,809.85p 2,773.00p 2,780.96p 505725
14/08/2013 2,811.84p 2,826.78p 2,789.93p 2,793.91p 325150
13/08/2013 2,769.01p 2,818.81p 2,763.73p 2,803.87p 338632
12/08/2013 2,777.98p 2,784.95p 2,740.13p 2,765.03p 403637
09/08/2013 2,781.96p 2,798.89p 2,769.01p 2,775.98p 503020
08/08/2013 2,793.91p 2,830.77p 2,770.01p 2,774.99p 520414
07/08/2013 2,840.73p 2,861.64p 2,799.89p 2,799.89p 476554
06/08/2013 2,861.64p 2,885.55p 2,833.75p 2,848.70p 721799
05/08/2013 2,870.61p 2,913.44p 2,863.21p 2,875.59p 447013
02/08/2013 2,870.61p 2,882.56p 2,861.64p 2,874.59p 386954
01/08/2013 2,823.79p 2,871.60p 2,822.80p 2,871.60p 341025
31/07/2013 2,809.85p 2,843.72p 2,800.89p 2,823.79p 367999
30/07/2013 2,778.97p 2,830.77p 2,778.97p 2,820.81p 444922
29/07/2013 2,771.00p 2,784.95p 2,756.06p 2,767.02p 292436
26/07/2013 2,761.04p 2,785.94p 2,750.09p 2,768.02p 308487
25/07/2013 2,787.94p 2,803.87p 2,726.18p 2,750.09p 512634
24/07/2013 2,731.16p 2,822.80p 2,731.16p 2,791.92p 406409
23/07/2013 2,758.06p 2,790.93p 2,739.13p 2,739.13p 345622
22/07/2013 2,748.09p 2,779.97p 2,738.13p 2,760.05p 363851
19/07/2013 2,724.19p 2,757.06p 2,711.24p 2,751.08p 420299
18/07/2013 2,734.15p 2,753.08p 2,716.50p 2,737.14p 612638
17/07/2013 2,780.96p 2,781.96p 2,724.19p 2,746.10p 604195
16/07/2013 2,835.75p 2,843.72p 2,787.94p 2,794.91p 395969
15/07/2013 2,822.80p 2,857.66p 2,814.76p 2,824.79p 260370
12/07/2013 2,795.91p 2,833.26p 2,795.91p 2,821.80p 417463
11/07/2013 2,837.74p 2,864.63p 2,773.99p 2,795.91p 488010
10/07/2013 2,793.91p 2,810.85p 2,764.03p 2,800.89p 586850
09/07/2013 2,844.71p 2,844.71p 2,812.84p 2,822.80p 475400
08/07/2013 2,767.02p 2,827.78p 2,750.09p 2,812.84p 313968
05/07/2013 2,789.93p 2,807.86p 2,733.15p 2,750.09p 546215
04/07/2013 2,665.42p 2,774.99p 2,665.42p 2,774.99p 433138
03/07/2013 2,639.53p 2,662.43p 2,605.66p 2,657.45p 404809
02/07/2013 2,684.35p 2,684.35p 2,650.48p 2,671.40p 373775
01/07/2013 2,636.54p 2,678.37p 2,617.16p 2,675.38p 393998
28/06/2013 2,599.68p 2,630.56p 2,599.29p 2,617.61p 455077
27/06/2013 2,541.91p 2,607.65p 2,501.08p 2,599.68p 485654
26/06/2013 2,534.94p 2,567.81p 2,513.38p 2,552.87p 446600
25/06/2013 2,489.12p 2,532.95p 2,475.18p 2,530.96p 469405
24/06/2013 2,519.00p 2,519.00p 2,460.24p 2,475.18p 410340
21/06/2013 2,540.92p 2,585.74p 2,516.02p 2,516.02p 905447
20/06/2013 2,580.76p 2,621.60p 2,541.91p 2,547.89p 573739
19/06/2013 2,625.58p 2,641.52p 2,607.65p 2,621.60p 365085
18/06/2013 2,600.68p 2,638.53p 2,585.55p 2,619.60p 610145
17/06/2013 2,604.66p 2,628.86p 2,588.04p 2,598.69p 468881
14/06/2013 2,569.80p 2,618.61p 2,554.86p 2,592.71p 548714
13/06/2013 2,541.91p 2,559.84p 2,515.02p 2,554.86p 574491

*Close Price adjusted for both dividends and splits