Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/11/2009 1,435.80p 1,493.55p 1,435.80p 1,487.58p 803957
26/11/2009 1,489.57p 1,507.36p 1,456.71p 1,465.67p 967705
25/11/2009 1,560.26p 1,573.21p 1,502.37p 1,522.43p 1281268
24/11/2009 1,602.08p 1,617.02p 1,564.34p 1,584.16p 566110
23/11/2009 1,575.20p 1,622.00p 1,575.20p 1,608.06p 595644
20/11/2009 1,549.31p 1,586.15p 1,545.33p 1,569.22p 701510
19/11/2009 1,604.07p 1,621.00p 1,532.38p 1,542.34p 651109
18/11/2009 1,586.15p 1,633.94p 1,586.15p 1,613.03p 596210
17/11/2009 1,595.11p 1,613.80p 1,573.21p 1,579.18p 689887
16/11/2009 1,566.24p 1,614.03p 1,560.26p 1,608.06p 543578
13/11/2009 1,553.29p 1,612.04p 1,521.43p 1,551.30p 711388
12/11/2009 1,522.43p 1,531.39p 1,506.49p 1,514.46p 430627
11/11/2009 1,496.54p 1,526.41p 1,496.54p 1,524.42p 718980
10/11/2009 1,508.49p 1,515.46p 1,481.60p 1,486.58p 382775
09/11/2009 1,482.60p 1,508.49p 1,478.61p 1,501.52p 482539
06/11/2009 1,452.73p 1,478.61p 1,442.77p 1,474.63p 610937
05/11/2009 1,431.82p 1,457.70p 1,401.95p 1,452.73p 528476
04/11/2009 1,423.85p 1,449.74p 1,420.86p 1,446.75p 526003
03/11/2009 1,410.91p 1,423.85p 1,390.99p 1,401.95p 591429
02/11/2009 1,399.95p 1,440.78p 1,393.98p 1,430.82p 477598
30/10/2009 1,434.80p 1,457.70p 1,396.97p 1,405.93p 708174
29/10/2009 1,405.93p 1,445.76p 1,395.97p 1,432.81p 682737
28/10/2009 1,448.74p 1,456.71p 1,401.95p 1,408.92p 795988
27/10/2009 1,461.69p 1,469.65p 1,444.76p 1,444.76p 669516
26/10/2009 1,488.57p 1,491.56p 1,460.69p 1,466.67p 481242
23/10/2009 1,472.64p 1,492.55p 1,472.64p 1,485.58p 563276
22/10/2009 1,470.65p 1,483.59p 1,458.70p 1,458.70p 805944
21/10/2009 1,501.52p 1,501.52p 1,476.62p 1,489.57p 867847
20/10/2009 1,499.52p 1,508.49p 1,486.58p 1,493.55p 907181
19/10/2009 1,466.67p 1,493.55p 1,466.67p 1,490.56p 672863
16/10/2009 1,454.72p 1,480.61p 1,451.73p 1,467.66p 1520798
15/10/2009 1,450.73p 1,455.71p 1,422.86p 1,443.76p 810537
14/10/2009 1,395.97p 1,471.64p 1,386.01p 1,447.75p 932242
13/10/2009 1,391.99p 1,402.94p 1,381.04p 1,383.03p 553790
12/10/2009 1,360.13p 1,403.94p 1,350.17p 1,392.98p 678993
09/10/2009 1,367.10p 1,383.03p 1,348.18p 1,352.16p 753440
08/10/2009 1,375.06p 1,390.99p 1,368.09p 1,379.04p 598911
07/10/2009 1,380.04p 1,388.01p 1,351.16p 1,359.13p 500424
06/10/2009 1,341.21p 1,384.02p 1,331.25p 1,378.05p 598349
05/10/2009 1,320.30p 1,333.24p 1,302.38p 1,329.26p 532996
02/10/2009 1,336.23p 1,349.17p 1,296.40p 1,320.30p 618836
01/10/2009 1,378.05p 1,404.93p 1,336.23p 1,342.20p 808377
30/09/2009 1,397.96p 1,409.91p 1,366.10p 1,382.03p 714558
29/09/2009 1,417.88p 1,418.87p 1,388.01p 1,400.95p 437266
28/09/2009 1,379.04p 1,422.86p 1,365.10p 1,418.87p 339086
25/09/2009 1,394.98p 1,412.90p 1,369.09p 1,384.02p 511663
24/09/2009 1,401.95p 1,432.81p 1,386.01p 1,392.98p 652371
23/09/2009 1,430.82p 1,446.75p 1,408.92p 1,411.90p 701157
22/09/2009 1,425.84p 1,461.69p 1,425.84p 1,425.84p 486813
21/09/2009 1,431.82p 1,444.76p 1,404.93p 1,418.87p 429239

*Close Price adjusted for both dividends and splits