Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/07/2011 1,995.38p 2,017.29p 1,992.40p 1,999.37p 519070
01/07/2011 1,953.56p 2,002.35p 1,945.60p 1,992.40p 731368
30/06/2011 1,943.61p 1,957.55p 1,922.70p 1,957.55p 597712
29/06/2011 1,906.77p 1,947.59p 1,906.77p 1,936.64p 645999
28/06/2011 1,881.87p 1,902.78p 1,875.90p 1,890.83p 840860
27/06/2011 1,890.83p 1,909.75p 1,865.94p 1,872.91p 978663
24/06/2011 1,909.75p 1,936.64p 1,896.81p 1,900.79p 676699
23/06/2011 1,932.65p 1,936.64p 1,885.86p 1,891.83p 614012
22/06/2011 1,966.51p 1,966.51p 1,937.63p 1,951.57p 435894
21/06/2011 1,924.69p 1,966.51p 1,922.80p 1,964.55p 566568
20/06/2011 1,907.76p 1,926.68p 1,901.79p 1,922.70p 379071
17/06/2011 1,920.71p 1,946.59p 1,894.82p 1,940.62p 789451
16/06/2011 1,958.54p 1,959.54p 1,912.74p 1,931.66p 808972
15/06/2011 1,982.44p 1,996.38p 1,965.51p 1,965.51p 571919
14/06/2011 1,981.44p 1,988.41p 1,956.55p 1,984.43p 614180
13/06/2011 1,986.42p 2,000.36p 1,975.47p 1,983.43p 553463
10/06/2011 1,979.45p 2,035.21p 1,966.51p 1,989.41p 1150560
09/06/2011 1,937.63p 1,975.47p 1,926.68p 1,975.47p 972782
08/06/2011 1,971.49p 1,989.41p 1,911.74p 1,943.61p 825971
07/06/2011 2,025.25p 2,030.23p 2,010.32p 2,014.30p 699012
06/06/2011 2,040.19p 2,051.14p 2,025.25p 2,034.21p 426700
03/06/2011 2,030.23p 2,047.16p 2,008.33p 2,043.18p 757256
02/06/2011 2,033.22p 2,042.18p 1,998.37p 2,004.34p 979857
01/06/2011 2,106.90p 2,120.67p 2,069.06p 2,072.05p 1154459
31/05/2011 2,036.21p 2,109.89p 2,036.21p 2,109.89p 1166972
27/05/2011 1,984.43p 2,022.27p 1,984.43p 2,016.29p 295440
26/05/2011 1,991.40p 2,006.34p 1,965.51p 1,974.47p 506992
25/05/2011 1,988.41p 2,011.31p 1,971.49p 1,991.40p 532570
24/05/2011 1,988.41p 2,026.25p 1,979.45p 1,999.37p 391723
23/05/2011 1,976.46p 1,987.42p 1,958.54p 1,978.46p 492559
20/05/2011 2,036.21p 2,055.12p 1,990.40p 1,999.37p 558232
19/05/2011 2,003.35p 2,045.17p 1,980.45p 2,027.25p 603521
18/05/2011 1,983.43p 2,012.31p 1,972.58p 1,988.41p 672891
17/05/2011 1,982.44p 1,992.40p 1,960.63p 1,969.49p 432887
16/05/2011 1,962.52p 2,000.36p 1,956.55p 1,993.39p 544637
13/05/2011 1,977.46p 2,005.34p 1,973.48p 1,981.44p 276321
12/05/2011 1,988.41p 1,995.38p 1,937.63p 1,969.49p 795677
11/05/2011 2,030.23p 2,032.22p 2,006.34p 2,010.32p 573737
10/05/2011 1,976.46p 2,024.26p 1,976.46p 2,020.28p 497351
09/05/2011 1,968.50p 1,999.37p 1,959.54p 1,976.46p 452273
06/05/2011 1,950.58p 1,980.45p 1,926.68p 1,977.46p 600713
05/05/2011 2,003.35p 2,007.33p 1,951.79p 1,954.56p 596612
04/05/2011 2,037.20p 2,037.20p 1,985.43p 1,992.40p 941845
03/05/2011 2,029.24p 2,045.17p 2,019.28p 2,035.21p 732340
28/04/2011 2,001.36p 2,015.30p 1,988.51p 1,994.39p 798597
27/04/2011 1,935.64p 1,997.37p 1,929.67p 1,991.40p 649363
26/04/2011 1,916.72p 1,946.59p 1,906.77p 1,939.62p 396575
21/04/2011 1,882.87p 1,924.69p 1,882.87p 1,915.73p 396744
20/04/2011 1,857.98p 1,882.87p 1,857.98p 1,872.91p 678647
19/04/2011 1,831.09p 1,850.01p 1,821.14p 1,842.04p 321360
18/04/2011 1,868.93p 1,875.90p 1,818.15p 1,824.12p 321145
15/04/2011 1,871.92p 1,876.89p 1,856.98p 1,865.94p 546843
14/04/2011 1,888.84p 1,892.83p 1,861.96p 1,864.95p 365555
13/04/2011 1,836.07p 1,907.76p 1,836.07p 1,890.83p 521508
12/04/2011 1,914.73p 1,926.68p 1,860.96p 1,864.95p 634627
11/04/2011 1,918.71p 1,938.63p 1,905.77p 1,929.67p 286309
08/04/2011 1,931.66p 1,941.61p 1,921.70p 1,926.68p 302051
07/04/2011 1,935.64p 1,951.57p 1,911.74p 1,916.72p 336123
06/04/2011 1,925.68p 1,933.65p 1,912.74p 1,931.66p 446956
05/04/2011 1,914.73p 1,929.67p 1,907.76p 1,917.72p 687791
04/04/2011 1,895.81p 1,920.71p 1,877.99p 1,909.75p 845152
01/04/2011 1,865.94p 1,898.80p 1,855.98p 1,890.83p 492375
31/03/2011 1,869.92p 1,874.90p 1,848.02p 1,852.00p 727739
30/03/2011 1,882.87p 1,890.83p 1,853.99p 1,864.95p 538993
29/03/2011 1,865.94p 1,869.92p 1,845.03p 1,866.94p 519936
28/03/2011 1,878.89p 1,879.88p 1,851.13p 1,855.98p 437558
25/03/2011 1,850.01p 1,877.89p 1,846.13p 1,872.91p 421325
24/03/2011 1,836.07p 1,850.01p 1,828.11p 1,837.07p 841940
23/03/2011 1,819.14p 1,849.01p 1,819.14p 1,836.07p 1086008
22/03/2011 1,882.87p 1,882.87p 1,809.19p 1,827.11p 1034172
21/03/2011 1,867.93p 1,892.83p 1,840.05p 1,875.90p 881472
18/03/2011 1,799.23p 1,852.00p 1,785.29p 1,847.02p 1426755
17/03/2011 1,752.43p 1,797.24p 1,738.49p 1,790.27p 702310
16/03/2011 1,752.43p 1,758.41p 1,730.53p 1,741.48p 1423769
15/03/2011 1,715.59p 1,747.45p 1,671.78p 1,743.47p 1019913
14/03/2011 1,786.29p 1,795.25p 1,718.58p 1,748.45p 915302
11/03/2011 1,811.18p 1,823.13p 1,788.28p 1,795.25p 592426
10/03/2011 1,863.95p 1,871.92p 1,812.17p 1,822.13p 473268
09/03/2011 1,887.85p 1,907.76p 1,870.92p 1,883.86p 537873
08/03/2011 1,866.94p 1,880.88p 1,851.01p 1,878.89p 374998
07/03/2011 1,873.91p 1,903.78p 1,868.93p 1,870.92p 406496
04/03/2011 1,892.83p 1,910.75p 1,869.92p 1,874.90p 302562
03/03/2011 1,861.96p 1,900.79p 1,859.97p 1,894.82p 471711
02/03/2011 1,877.89p 1,877.89p 1,852.00p 1,856.98p 683047
01/03/2011 1,864.95p 1,899.80p 1,864.95p 1,885.86p 1120251
28/02/2011 1,819.14p 1,875.90p 1,810.18p 1,847.02p 545666
25/02/2011 1,803.21p 1,831.09p 1,803.21p 1,819.14p 487257
24/02/2011 1,811.18p 1,836.07p 1,800.23p 1,804.21p 704110
23/02/2011 1,857.98p 1,857.98p 1,833.08p 1,833.08p 499651
22/02/2011 1,870.92p 1,876.89p 1,823.13p 1,854.99p 815452
21/02/2011 1,926.68p 1,926.68p 1,880.88p 1,880.88p 313183
18/02/2011 1,951.57p 1,954.66p 1,914.73p 1,923.69p 500690
17/02/2011 1,966.51p 1,987.42p 1,919.71p 1,950.58p 789427
16/02/2011 1,978.46p 1,999.37p 1,969.49p 1,970.49p 446962
15/02/2011 1,986.42p 2,000.36p 1,975.47p 1,988.41p 362925
14/02/2011 1,997.37p 2,010.32p 1,972.48p 1,997.37p 348082
11/02/2011 1,973.48p 1,998.37p 1,962.62p 1,987.42p 634647
10/02/2011 1,981.44p 1,993.39p 1,951.67p 1,975.47p 573290
09/02/2011 1,985.43p 1,996.38p 1,970.49p 1,982.44p 305149
08/02/2011 1,955.55p 1,982.44p 1,955.55p 1,976.46p 403715
07/02/2011 1,959.54p 1,973.48p 1,955.53p 1,965.51p 402486
04/02/2011 1,969.49p 1,970.49p 1,948.58p 1,961.53p 399364
03/02/2011 1,975.47p 1,980.45p 1,953.56p 1,958.54p 515536
02/02/2011 2,028.24p 2,046.16p 1,901.79p 1,974.47p 1659106
01/02/2011 1,925.68p 2,005.34p 1,919.71p 1,992.40p 960390
31/01/2011 1,908.76p 1,926.68p 1,888.84p 1,916.72p 356355
28/01/2011 1,960.53p 1,966.51p 1,911.74p 1,915.73p 337370
27/01/2011 1,980.45p 1,990.40p 1,961.53p 1,968.50p 279019
26/01/2011 1,951.57p 2,005.34p 1,946.59p 1,985.43p 551734
25/01/2011 1,933.65p 1,992.40p 1,906.77p 1,941.61p 809451
24/01/2011 1,882.87p 1,924.69p 1,860.02p 1,922.70p 490663
21/01/2011 1,892.83p 1,899.80p 1,853.00p 1,876.89p 1024984
20/01/2011 1,941.61p 1,944.60p 1,874.90p 1,893.82p 625340
19/01/2011 1,987.42p 1,988.87p 1,942.61p 1,943.61p 388731
18/01/2011 1,973.48p 1,998.37p 1,967.50p 1,976.46p 289059
17/01/2011 1,972.48p 1,983.43p 1,949.58p 1,971.49p 314091
14/01/2011 1,991.40p 2,001.36p 1,945.60p 1,972.48p 245966
13/01/2011 2,026.25p 2,041.58p 1,987.42p 1,992.40p 482372
12/01/2011 2,020.28p 2,038.20p 2,001.36p 2,036.21p 520944
11/01/2011 2,008.33p 2,025.25p 2,007.33p 2,021.27p 266277
10/01/2011 2,032.22p 2,037.20p 1,998.37p 1,999.37p 261231
07/01/2011 2,050.15p 2,053.13p 2,024.26p 2,035.21p 305798
06/01/2011 2,036.21p 2,060.10p 2,028.24p 2,046.16p 448737
05/01/2011 2,042.18p 2,049.15p 2,019.28p 2,042.18p 395625
04/01/2011 2,051.14p 2,073.05p 2,031.23p 2,042.18p 549731
31/12/2010 2,051.14p 2,059.11p 2,029.24p 2,029.24p 137292
30/12/2010 2,081.01p 2,085.00p 2,046.16p 2,048.15p 217382
29/12/2010 2,099.93p 2,115.46p 2,070.06p 2,080.02p 325894
24/12/2010 2,085.99p 2,099.93p 2,071.85p 2,090.97p 50180
23/12/2010 2,085.99p 2,088.98p 2,073.15p 2,085.00p 228384
22/12/2010 2,069.06p 2,077.03p 2,060.13p 2,076.03p 232992
21/12/2010 2,053.13p 2,075.04p 2,033.22p 2,068.07p 230793
20/12/2010 2,033.22p 2,043.18p 2,020.28p 2,039.19p 295057
17/12/2010 2,010.32p 2,033.22p 1,990.50p 2,028.24p 997133
16/12/2010 2,000.36p 2,009.32p 1,988.41p 2,001.36p 672309
15/12/2010 1,945.60p 1,987.42p 1,943.61p 1,983.43p 760851
14/12/2010 1,945.60p 1,955.55p 1,937.63p 1,955.55p 333257
13/12/2010 1,930.66p 1,955.55p 1,921.70p 1,951.57p 269581
10/12/2010 1,912.74p 1,927.68p 1,906.77p 1,927.68p 375316
09/12/2010 1,916.72p 1,925.68p 1,903.78p 1,907.76p 547070
08/12/2010 1,933.65p 1,938.63p 1,896.81p 1,898.80p 495423
07/12/2010 1,946.59p 1,970.49p 1,942.61p 1,944.60p 472189
06/12/2010 1,945.60p 1,964.52p 1,917.72p 1,936.64p 558728
03/12/2010 1,889.84p 1,932.65p 1,878.89p 1,917.72p 776293
02/12/2010 1,827.11p 1,867.08p 1,826.21p 1,858.97p 745862
01/12/2010 1,800.23p 1,828.11p 1,773.34p 1,824.12p 1026245
30/11/2010 1,806.20p 1,827.11p 1,769.36p 1,776.33p 813907
29/11/2010 1,873.91p 1,884.86p 1,801.22p 1,806.20p 619174
26/11/2010 1,886.85p 1,886.85p 1,851.01p 1,863.95p 547912
25/11/2010 1,890.83p 1,890.83p 1,860.96p 1,883.86p 349757
24/11/2010 1,868.93p 1,889.84p 1,843.04p 1,868.93p 1174120
23/11/2010 1,878.89p 1,878.89p 1,832.09p 1,832.09p 605680
22/11/2010 1,901.79p 1,915.73p 1,862.46p 1,869.92p 272080
19/11/2010 1,888.84p 1,888.84p 1,861.96p 1,886.85p 496314
18/11/2010 1,844.04p 1,890.83p 1,841.15p 1,888.84p 569671
17/11/2010 1,799.23p 1,840.05p 1,792.26p 1,835.07p 751579
16/11/2010 1,885.86p 1,886.95p 1,819.14p 1,821.14p 685226
15/11/2010 1,884.86p 1,907.76p 1,862.95p 1,899.80p 494242
12/11/2010 1,877.89p 1,903.78p 1,848.02p 1,893.82p 345918
11/11/2010 1,919.71p 1,930.66p 1,879.88p 1,896.81p 474142
10/11/2010 1,946.59p 1,950.58p 1,913.74p 1,916.72p 609659
09/11/2010 1,954.56p 1,970.04p 1,951.57p 1,961.53p 351272
08/11/2010 1,947.59p 1,959.54p 1,944.60p 1,953.56p 222844
05/11/2010 1,971.49p 1,990.40p 1,939.62p 1,947.59p 400545
04/11/2010 1,929.67p 1,981.44p 1,926.68p 1,964.52p 493707
03/11/2010 1,930.66p 1,934.65p 1,902.78p 1,909.75p 251308
02/11/2010 1,899.80p 1,935.64p 1,895.81p 1,923.69p 386912
01/11/2010 1,915.73p 1,933.65p 1,893.82p 1,908.76p 494642
29/10/2010 1,879.88p 1,909.75p 1,868.97p 1,905.77p 587178
28/10/2010 1,899.80p 1,903.78p 1,869.92p 1,881.87p 500999
27/10/2010 1,910.75p 1,916.72p 1,887.85p 1,892.83p 488114
26/10/2010 1,930.66p 1,942.61p 1,910.75p 1,922.70p 353587
25/10/2010 1,932.65p 1,945.60p 1,925.68p 1,936.64p 379068
22/10/2010 1,931.66p 1,945.60p 1,923.69p 1,927.68p 481400
21/10/2010 1,940.62p 1,948.58p 1,923.69p 1,936.64p 739781
20/10/2010 1,904.77p 1,944.60p 1,890.83p 1,942.61p 532664
19/10/2010 1,922.70p 1,929.67p 1,893.82p 1,905.77p 516547
18/10/2010 1,900.79p 1,926.68p 1,890.83p 1,918.71p 540715
15/10/2010 1,892.83p 1,917.91p 1,877.99p 1,917.72p 731467
14/10/2010 1,838.06p 1,895.81p 1,837.07p 1,883.86p 696677
13/10/2010 1,819.14p 1,846.03p 1,813.17p 1,834.08p 444726
12/10/2010 1,819.14p 1,824.61p 1,789.27p 1,806.20p 444922
11/10/2010 1,809.19p 1,836.07p 1,801.25p 1,824.12p 484151
08/10/2010 1,802.22p 1,816.71p 1,792.26p 1,808.19p 435548
07/10/2010 1,804.21p 1,817.15p 1,790.27p 1,802.22p 563779
06/10/2010 1,781.31p 1,797.24p 1,778.32p 1,796.24p 399238
05/10/2010 1,727.54p 1,778.32p 1,726.64p 1,772.35p 374092
04/10/2010 1,757.41p 1,759.40p 1,724.55p 1,732.52p 416624
01/10/2010 1,763.38p 1,776.33p 1,751.44p 1,758.41p 547982
30/09/2010 1,766.37p 1,782.30p 1,747.47p 1,754.42p 541872
29/09/2010 1,776.33p 1,782.30p 1,753.43p 1,770.35p 271879
28/09/2010 1,751.44p 1,769.47p 1,722.56p 1,768.36p 314744
27/09/2010 1,762.39p 1,766.37p 1,744.47p 1,752.43p 386274
24/09/2010 1,734.51p 1,761.39p 1,730.53p 1,755.42p 810014
23/09/2010 1,753.43p 1,753.43p 1,718.58p 1,736.50p 422642
22/09/2010 1,766.37p 1,773.34p 1,739.49p 1,742.47p 339917
21/09/2010 1,766.37p 1,783.30p 1,759.40p 1,762.39p 500647
20/09/2010 1,767.37p 1,779.32p 1,749.44p 1,774.34p 418998
17/09/2010 1,780.31p 1,787.28p 1,752.43p 1,765.38p 979613
16/09/2010 1,756.41p 1,767.37p 1,745.46p 1,764.38p 389962

*Close Price adjusted for both dividends and splits