Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/01/2013 2,288.92p 2,309.83p 2,256.05p 2,256.05p 730714
30/01/2013 2,390.51p 2,398.48p 2,264.02p 2,296.89p 1253005
29/01/2013 2,372.58p 2,412.43p 2,372.58p 2,398.48p 569818
28/01/2013 2,385.53p 2,392.51p 2,355.91p 2,372.58p 456544
25/01/2013 2,334.74p 2,389.52p 2,333.20p 2,380.55p 463201
24/01/2013 2,329.75p 2,350.67p 2,307.84p 2,343.70p 367443
23/01/2013 2,336.73p 2,348.68p 2,309.83p 2,333.74p 534758
22/01/2013 2,328.76p 2,343.70p 2,309.83p 2,332.74p 395287
21/01/2013 2,314.81p 2,348.68p 2,307.84p 2,327.76p 560107
18/01/2013 2,258.04p 2,352.66p 2,241.11p 2,307.84p 1198553
17/01/2013 2,245.09p 2,264.51p 2,235.13p 2,248.08p 372435
16/01/2013 2,238.12p 2,276.96p 2,227.16p 2,255.05p 780120
15/01/2013 2,204.25p 2,333.74p 2,197.28p 2,237.12p 1563107
14/01/2013 2,244.09p 2,247.58p 2,205.25p 2,234.13p 867033
11/01/2013 2,291.91p 2,291.91p 2,231.15p 2,241.11p 696146
10/01/2013 2,313.82p 2,319.79p 2,277.96p 2,285.93p 570274
09/01/2013 2,316.81p 2,316.81p 2,296.34p 2,314.81p 508130
08/01/2013 2,321.79p 2,337.72p 2,303.86p 2,308.84p 374419
07/01/2013 2,321.79p 2,327.76p 2,300.87p 2,324.77p 346615
04/01/2013 2,345.69p 2,345.69p 2,311.83p 2,325.77p 567110
03/01/2013 2,374.58p 2,376.57p 2,344.70p 2,353.66p 376478
02/01/2013 2,408.44p 2,423.38p 2,374.58p 2,378.56p 371895
31/12/2012 2,340.71p 2,371.59p 2,335.73p 2,366.61p 82860
28/12/2012 2,374.58p 2,379.56p 2,342.70p 2,350.67p 141187
27/12/2012 2,372.58p 2,401.47p 2,369.60p 2,373.58p 149771
24/12/2012 2,399.48p 2,421.39p 2,360.63p 2,384.54p 59370
21/12/2012 2,395.49p 2,395.49p 2,335.73p 2,378.56p 578520
20/12/2012 2,391.51p 2,403.46p 2,386.53p 2,398.48p 274038
19/12/2012 2,399.48p 2,408.44p 2,389.52p 2,399.48p 915507
18/12/2012 2,409.44p 2,418.40p 2,395.49p 2,397.49p 509564
17/12/2012 2,409.44p 2,425.38p 2,388.52p 2,401.47p 413970
14/12/2012 2,408.44p 2,435.34p 2,401.47p 2,411.43p 457118
13/12/2012 2,431.35p 2,435.34p 2,394.50p 2,403.46p 364172
12/12/2012 2,452.27p 2,452.27p 2,413.42p 2,423.38p 576407
11/12/2012 2,455.26p 2,498.09p 2,441.31p 2,447.29p 560405
10/12/2012 2,427.37p 2,458.25p 2,420.40p 2,457.25p 475662
07/12/2012 2,399.48p 2,433.34p 2,393.50p 2,433.34p 440946
06/12/2012 2,355.65p 2,409.44p 2,343.70p 2,401.47p 1415374
05/12/2012 2,351.67p 2,369.60p 2,346.69p 2,353.66p 369610
04/12/2012 2,376.57p 2,390.51p 2,334.74p 2,343.70p 481232
03/12/2012 2,389.52p 2,413.42p 2,385.53p 2,387.53p 348701
30/11/2012 2,389.52p 2,451.27p 2,377.57p 2,389.52p 847311
29/11/2012 2,300.87p 2,384.54p 2,293.90p 2,378.56p 719584
28/11/2012 2,234.13p 2,288.92p 2,220.19p 2,288.92p 486882
27/11/2012 2,290.91p 2,309.83p 2,258.04p 2,260.03p 489224
26/11/2012 2,306.85p 2,321.67p 2,276.96p 2,286.92p 736293
23/11/2012 2,281.94p 2,317.80p 2,259.04p 2,316.81p 417456
22/11/2012 2,202.26p 2,287.92p 2,186.32p 2,279.95p 1059977
21/11/2012 2,143.49p 2,207.24p 2,141.50p 2,181.34p 2377455
20/11/2012 2,284.93p 2,316.81p 2,265.01p 2,315.81p 406636
19/11/2012 2,268.00p 2,284.93p 2,254.06p 2,278.96p 380207
16/11/2012 2,263.02p 2,269.99p 2,241.11p 2,245.09p 502146
15/11/2012 2,254.06p 2,278.96p 2,244.09p 2,263.02p 446858
14/11/2012 2,281.94p 2,284.93p 2,243.10p 2,261.03p 427196
13/11/2012 2,263.02p 2,287.92p 2,241.11p 2,282.94p 412840
12/11/2012 2,266.01p 2,276.96p 2,249.51p 2,267.00p 318115
09/11/2012 2,266.01p 2,279.95p 2,247.08p 2,270.99p 334260
08/11/2012 2,262.02p 2,302.86p 2,253.06p 2,262.02p 479819
07/11/2012 2,296.89p 2,331.75p 2,254.06p 2,254.06p 545770
06/11/2012 2,269.99p 2,287.92p 2,252.06p 2,284.93p 400946
05/11/2012 2,273.98p 2,285.93p 2,257.78p 2,263.02p 331377
02/11/2012 2,288.92p 2,325.77p 2,277.96p 2,297.88p 452772
01/11/2012 2,231.15p 2,289.91p 2,230.15p 2,287.92p 482633
31/10/2012 2,247.08p 2,274.97p 2,240.11p 2,240.11p 523271
30/10/2012 2,244.09p 2,266.94p 2,242.10p 2,251.07p 320502
29/10/2012 2,242.10p 2,260.03p 2,227.16p 2,245.09p 466421
26/10/2012 2,215.21p 2,249.08p 2,198.28p 2,246.09p 567540
25/10/2012 2,211.23p 2,279.95p 2,206.25p 2,244.09p 772524
24/10/2012 2,228.16p 2,230.15p 2,189.31p 2,207.24p 753048
23/10/2012 2,269.99p 2,277.96p 2,204.25p 2,218.20p 598784
22/10/2012 2,318.80p 2,319.79p 2,270.99p 2,270.99p 532646
19/10/2012 2,275.97p 2,350.67p 2,270.99p 2,319.79p 820440
18/10/2012 2,273.98p 2,284.93p 2,268.00p 2,277.96p 327656
17/10/2012 2,280.95p 2,287.92p 2,265.67p 2,273.98p 516812
16/10/2012 2,271.98p 2,287.92p 2,258.04p 2,274.97p 495898
15/10/2012 2,223.18p 2,283.94p 2,223.18p 2,251.07p 414744
12/10/2012 2,269.00p 2,277.96p 2,233.14p 2,233.14p 554915
11/10/2012 2,259.04p 2,284.93p 2,259.04p 2,273.98p 1096338
10/10/2012 2,269.00p 2,283.94p 2,236.13p 2,265.01p 701784
09/10/2012 2,278.96p 2,297.88p 2,252.06p 2,263.02p 967902
08/10/2012 2,309.83p 2,334.32p 2,281.94p 2,283.94p 694873
05/10/2012 2,368.60p 2,371.59p 2,324.77p 2,329.75p 1732821
04/10/2012 2,414.42p 2,417.41p 2,338.72p 2,359.64p 682773
03/10/2012 2,427.37p 2,438.65p 2,404.46p 2,407.45p 486458
02/10/2012 2,438.32p 2,456.25p 2,420.40p 2,431.35p 346343
01/10/2012 2,402.47p 2,462.23p 2,402.47p 2,449.28p 527398
28/09/2012 2,429.36p 2,441.31p 2,399.48p 2,403.46p 695110
27/09/2012 2,451.27p 2,466.21p 2,398.24p 2,435.34p 499320
26/09/2012 2,475.18p 2,497.09p 2,427.37p 2,432.35p 436493
25/09/2012 2,485.14p 2,507.92p 2,476.17p 2,503.07p 310903
24/09/2012 2,499.08p 2,517.01p 2,459.24p 2,477.17p 342741
21/09/2012 2,509.04p 2,522.99p 2,480.16p 2,519.00p 802168
20/09/2012 2,483.15p 2,504.06p 2,470.20p 2,496.09p 685958
19/09/2012 2,497.09p 2,515.02p 2,465.22p 2,509.04p 407189
18/09/2012 2,515.02p 2,521.99p 2,481.15p 2,487.13p 496142
17/09/2012 2,540.92p 2,568.81p 2,512.03p 2,520.00p 483652
14/09/2012 2,472.19p 2,562.83p 2,458.63p 2,562.83p 1212055
13/09/2012 2,482.15p 2,494.32p 2,418.40p 2,418.40p 696755
12/09/2012 2,449.28p 2,482.15p 2,418.40p 2,475.18p 532909
11/09/2012 2,424.38p 2,438.59p 2,401.47p 2,431.35p 270913
10/09/2012 2,412.43p 2,449.28p 2,412.43p 2,422.39p 285900
07/09/2012 2,408.44p 2,446.29p 2,401.47p 2,428.36p 420097
06/09/2012 2,345.69p 2,417.41p 2,321.79p 2,412.43p 733431
05/09/2012 2,351.67p 2,376.57p 2,327.15p 2,356.65p 549822
04/09/2012 2,401.47p 2,414.42p 2,352.66p 2,355.65p 287875
03/09/2012 2,397.49p 2,413.87p 2,379.56p 2,401.47p 319548
31/08/2012 2,359.64p 2,418.40p 2,345.69p 2,391.51p 622979
30/08/2012 2,346.69p 2,367.60p 2,343.70p 2,348.68p 229455
29/08/2012 2,375.57p 2,375.57p 2,340.71p 2,360.63p 374464
28/08/2012 2,367.60p 2,372.58p 2,341.72p 2,367.60p 298168
24/08/2012 2,355.65p 2,363.62p 2,331.75p 2,361.63p 400891
23/08/2012 2,365.61p 2,386.53p 2,342.70p 2,352.66p 559802
22/08/2012 2,363.62p 2,363.62p 2,327.76p 2,340.71p 534691
21/08/2012 2,349.68p 2,386.12p 2,344.70p 2,370.59p 501417
20/08/2012 2,354.66p 2,360.63p 2,326.77p 2,334.74p 388454
17/08/2012 2,325.77p 2,396.49p 2,320.01p 2,349.68p 915933
16/08/2012 2,293.90p 2,309.83p 2,277.96p 2,309.83p 470384
15/08/2012 2,282.94p 2,297.26p 2,258.04p 2,275.97p 443934
14/08/2012 2,263.02p 2,287.92p 2,250.07p 2,274.97p 351981
13/08/2012 2,252.06p 2,252.06p 2,229.15p 2,240.11p 325955
10/08/2012 2,244.09p 2,252.06p 2,230.15p 2,246.09p 303839
09/08/2012 2,212.22p 2,250.07p 2,199.27p 2,246.09p 587835
08/08/2012 2,174.37p 2,208.24p 2,162.42p 2,208.24p 665204
07/08/2012 2,192.30p 2,224.17p 2,169.39p 2,199.27p 556728
06/08/2012 2,128.55p 2,201.26p 2,128.55p 2,200.27p 363384
03/08/2012 2,101.92p 2,187.55p 2,098.04p 2,174.61p 497201
02/08/2012 2,156.69p 2,175.60p 2,093.96p 2,093.96p 608677
01/08/2012 2,128.81p 2,168.63p 2,114.87p 2,152.70p 429994
31/07/2012 2,220.41p 2,228.48p 2,157.68p 2,170.63p 762832
30/07/2012 2,168.63p 2,216.72p 2,157.00p 2,214.44p 660557
27/07/2012 2,158.68p 2,160.67p 2,118.85p 2,158.68p 422336
26/07/2012 2,013.31p 2,147.72p 2,013.31p 2,147.72p 1035769
25/07/2012 2,071.06p 2,081.01p 2,005.34p 2,072.05p 994360
24/07/2012 2,102.92p 2,127.14p 2,096.94p 2,106.90p 431284
23/07/2012 2,168.63p 2,168.63p 2,084.00p 2,098.94p 426745
20/07/2012 2,194.52p 2,230.37p 2,186.56p 2,189.54p 700364
19/07/2012 2,162.66p 2,196.51p 2,160.67p 2,194.52p 563084
18/07/2012 2,099.93p 2,158.89p 2,099.93p 2,158.68p 624816
17/07/2012 2,109.89p 2,109.89p 2,086.99p 2,093.96p 713672
16/07/2012 2,119.85p 2,137.93p 2,106.90p 2,113.87p 317340
13/07/2012 2,124.82p 2,137.77p 2,101.92p 2,127.81p 420733
12/07/2012 2,089.97p 2,118.01p 2,081.01p 2,110.88p 895892
11/07/2012 2,125.82p 2,136.77p 2,074.04p 2,093.96p 1508405
10/07/2012 2,188.55p 2,218.16p 2,152.70p 2,157.68p 971708
09/07/2012 2,213.44p 2,238.33p 2,173.61p 2,184.57p 514532
06/07/2012 2,220.41p 2,235.73p 2,214.44p 2,221.41p 494135
05/07/2012 2,258.25p 2,277.51p 2,218.42p 2,224.39p 754184
04/07/2012 2,248.29p 2,262.23p 2,241.32p 2,261.23p 322994
03/07/2012 2,214.44p 2,256.26p 2,204.48p 2,253.27p 441383
02/07/2012 2,210.45p 2,211.45p 2,183.57p 2,197.51p 704252
29/06/2012 2,214.44p 2,219.34p 2,189.54p 2,198.51p 665837
28/06/2012 2,160.67p 2,164.65p 2,107.90p 2,139.76p 940880
27/06/2012 2,157.68p 2,177.60p 2,117.85p 2,142.75p 1127003
26/06/2012 2,156.69p 2,175.60p 2,142.75p 2,153.70p 555614
25/06/2012 2,189.54p 2,200.50p 2,148.72p 2,148.72p 535608
22/06/2012 2,241.32p 2,252.27p 2,191.54p 2,200.50p 754337
21/06/2012 2,260.24p 2,297.08p 2,242.32p 2,275.17p 940673
20/06/2012 2,253.27p 2,280.15p 2,247.29p 2,278.16p 518921
19/06/2012 2,231.36p 2,272.74p 2,216.43p 2,268.20p 495990
18/06/2012 2,265.22p 2,273.18p 2,216.43p 2,239.33p 368879
15/06/2012 2,236.34p 2,236.34p 2,211.45p 2,219.42p 893553
14/06/2012 2,250.28p 2,257.25p 2,176.60p 2,215.43p 1036156
13/06/2012 2,309.03p 2,314.01p 2,237.34p 2,250.28p 742930
12/06/2012 2,287.12p 2,308.03p 2,260.34p 2,289.11p 639425
11/06/2012 2,389.68p 2,389.68p 2,279.16p 2,288.12p 661502
08/06/2012 2,240.32p 2,319.98p 2,223.40p 2,317.99p 825834
07/06/2012 2,265.22p 2,347.86p 2,240.32p 2,294.09p 1151908
06/06/2012 2,177.60p 2,197.51p 2,136.77p 2,187.55p 697202
01/06/2012 2,173.61p 2,180.58p 2,071.56p 2,090.97p 595668
31/05/2012 2,146.73p 2,185.56p 2,134.78p 2,162.66p 625599
30/05/2012 2,191.54p 2,197.51p 2,133.79p 2,142.75p 375093
29/05/2012 2,162.66p 2,225.39p 2,162.66p 2,211.45p 395088
28/05/2012 2,135.78p 2,180.95p 2,135.78p 2,159.67p 227888
25/05/2012 2,144.74p 2,161.66p 2,103.91p 2,131.79p 522318
24/05/2012 2,133.79p 2,161.66p 2,096.94p 2,145.73p 682774
23/05/2012 2,157.68p 2,167.64p 2,092.96p 2,102.92p 559832
22/05/2012 2,134.78p 2,187.77p 2,128.81p 2,187.55p 470815
21/05/2012 2,074.04p 2,120.33p 2,066.08p 2,112.88p 355196
18/05/2012 2,113.87p 2,113.87p 2,056.12p 2,073.05p 596128
17/05/2012 2,164.65p 2,170.63p 2,104.91p 2,111.88p 544723
16/05/2012 2,108.89p 2,198.91p 2,096.94p 2,165.65p 843340
15/05/2012 2,174.61p 2,202.49p 2,134.78p 2,142.75p 637877
14/05/2012 2,224.39p 2,231.36p 2,135.78p 2,171.62p 750449
11/05/2012 2,229.37p 2,268.20p 2,211.45p 2,260.24p 243729
10/05/2012 2,239.33p 2,245.30p 2,200.50p 2,233.35p 434254
09/05/2012 2,224.39p 2,244.31p 2,180.58p 2,236.34p 659472
08/05/2012 2,301.06p 2,326.95p 2,214.44p 2,219.42p 653337
04/05/2012 2,339.89p 2,348.86p 2,311.02p 2,322.97p 648258
03/05/2012 2,347.86p 2,367.77p 2,343.88p 2,357.82p 352493
02/05/2012 2,326.95p 2,358.81p 2,326.95p 2,341.89p 673726
01/05/2012 2,323.96p 2,340.89p 2,310.02p 2,329.94p 227733
30/04/2012 2,370.76p 2,372.75p 2,304.05p 2,304.05p 516607
27/04/2012 2,326.95p 2,386.25p 2,315.00p 2,359.81p 396047
26/04/2012 2,376.74p 2,395.65p 2,316.85p 2,347.86p 595232
25/04/2012 2,316.99p 2,368.77p 2,316.00p 2,364.79p 665088
24/04/2012 2,278.16p 2,316.00p 2,253.27p 2,305.05p 742361
23/04/2012 2,346.86p 2,346.86p 2,245.30p 2,265.22p 652699
20/04/2012 2,352.84p 2,381.71p 2,338.90p 2,359.81p 542440
19/04/2012 2,359.81p 2,385.70p 2,340.89p 2,353.83p 517248
18/04/2012 2,388.68p 2,393.66p 2,345.87p 2,346.86p 541250

*Close Price adjusted for both dividends and splits