Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/04/2010 1,753.43p 1,770.35p 1,746.46p 1,765.38p 273207
08/04/2010 1,779.32p 1,780.31p 1,734.64p 1,742.47p 604488
07/04/2010 1,796.24p 1,800.23p 1,785.29p 1,787.28p 423270
06/04/2010 1,783.30p 1,806.20p 1,781.31p 1,799.23p 376551
01/04/2010 1,747.45p 1,781.31p 1,746.46p 1,778.32p 441381
31/03/2010 1,735.51p 1,752.43p 1,723.56p 1,738.49p 793590
30/03/2010 1,757.41p 1,757.41p 1,727.54p 1,732.52p 591108
29/03/2010 1,754.42p 1,757.41p 1,729.64p 1,749.44p 558147
26/03/2010 1,740.48p 1,748.45p 1,727.44p 1,746.46p 503859
25/03/2010 1,717.58p 1,746.46p 1,713.60p 1,742.47p 422785
24/03/2010 1,722.56p 1,726.44p 1,675.76p 1,712.60p 1386317
23/03/2010 1,739.49p 1,746.46p 1,729.53p 1,740.48p 718821
22/03/2010 1,728.54p 1,737.50p 1,708.62p 1,737.50p 739435
19/03/2010 1,753.43p 1,772.35p 1,727.54p 1,739.49p 1324403
18/03/2010 1,747.45p 1,768.36p 1,743.47p 1,746.46p 600796
17/03/2010 1,737.50p 1,757.41p 1,732.57p 1,753.43p 483166
16/03/2010 1,721.57p 1,736.55p 1,704.64p 1,730.53p 662438
15/03/2010 1,723.56p 1,735.51p 1,709.62p 1,714.60p 343485
12/03/2010 1,699.66p 1,734.51p 1,694.68p 1,728.54p 568148
11/03/2010 1,702.65p 1,724.55p 1,694.68p 1,697.67p 659928
10/03/2010 1,684.72p 1,721.57p 1,684.72p 1,712.60p 541330
09/03/2010 1,664.81p 1,695.68p 1,654.85p 1,689.70p 411847
08/03/2010 1,675.76p 1,675.76p 1,655.07p 1,663.81p 381595
05/03/2010 1,656.84p 1,669.79p 1,649.92p 1,666.80p 522949
04/03/2010 1,643.90p 1,662.82p 1,643.90p 1,653.86p 612968
03/03/2010 1,610.05p 1,667.80p 1,608.06p 1,654.85p 827525
02/03/2010 1,613.03p 1,629.96p 1,610.79p 1,613.03p 1334443
01/03/2010 1,601.09p 1,621.00p 1,580.18p 1,614.03p 721108
26/02/2010 1,571.21p 1,585.15p 1,565.24p 1,581.17p 564617
25/02/2010 1,548.31p 1,566.24p 1,534.62p 1,559.27p 918334
24/02/2010 1,587.15p 1,587.15p 1,544.33p 1,553.29p 885716
23/02/2010 1,597.10p 1,612.04p 1,580.18p 1,582.17p 548926
22/02/2010 1,602.08p 1,608.06p 1,583.41p 1,595.11p 588136
19/02/2010 1,579.18p 1,593.12p 1,565.24p 1,591.13p 1097743
18/02/2010 1,580.18p 1,595.11p 1,568.23p 1,590.13p 536960
17/02/2010 1,569.22p 1,599.09p 1,569.22p 1,587.15p 611091
16/02/2010 1,556.28p 1,568.23p 1,535.37p 1,562.25p 374693
15/02/2010 1,556.28p 1,568.23p 1,538.36p 1,546.32p 361884
12/02/2010 1,559.27p 1,567.23p 1,529.40p 1,545.33p 680201
11/02/2010 1,532.38p 1,580.18p 1,522.43p 1,548.31p 1816796
10/02/2010 1,495.54p 1,531.39p 1,487.58p 1,519.44p 1157342
09/02/2010 1,495.54p 1,502.51p 1,474.63p 1,491.56p 997917
08/02/2010 1,503.51p 1,503.51p 1,469.65p 1,493.55p 1206825
05/02/2010 1,500.52p 1,508.49p 1,439.78p 1,491.56p 2109676
04/02/2010 1,495.54p 1,502.51p 1,469.65p 1,481.60p 1231993
03/02/2010 1,493.55p 1,500.52p 1,460.69p 1,496.54p 1080375
02/02/2010 1,484.59p 1,493.55p 1,465.67p 1,487.58p 734626
01/02/2010 1,454.72p 1,478.61p 1,428.83p 1,478.61p 613547
29/01/2010 1,447.75p 1,469.65p 1,439.78p 1,458.70p 716394
28/01/2010 1,489.57p 1,503.51p 1,439.78p 1,439.78p 983728
27/01/2010 1,511.47p 1,535.37p 1,463.68p 1,471.64p 1208289
26/01/2010 1,476.62p 1,503.51p 1,459.80p 1,500.52p 759576
25/01/2010 1,506.49p 1,519.44p 1,476.62p 1,487.58p 883456
22/01/2010 1,548.31p 1,557.27p 1,509.48p 1,509.48p 1233132
21/01/2010 1,580.18p 1,590.13p 1,546.32p 1,552.30p 768728
20/01/2010 1,614.03p 1,614.03p 1,565.24p 1,573.21p 708256
19/01/2010 1,603.08p 1,635.94p 1,589.24p 1,629.96p 458674
18/01/2010 1,615.03p 1,626.08p 1,600.09p 1,609.05p 302552
15/01/2010 1,605.07p 1,623.99p 1,596.11p 1,606.06p 842274
14/01/2010 1,620.00p 1,622.00p 1,595.11p 1,608.06p 319029
13/01/2010 1,594.12p 1,611.04p 1,587.15p 1,611.04p 573378
12/01/2010 1,598.10p 1,612.04p 1,585.15p 1,597.10p 678115
11/01/2010 1,609.05p 1,616.02p 1,594.12p 1,603.08p 492900
08/01/2010 1,594.12p 1,612.04p 1,585.15p 1,594.12p 999465
07/01/2010 1,590.13p 1,607.06p 1,580.28p 1,595.11p 619320
06/01/2010 1,580.18p 1,602.08p 1,578.18p 1,599.09p 852518
05/01/2010 1,567.23p 1,584.16p 1,550.30p 1,577.19p 367541
04/01/2010 1,532.38p 1,565.24p 1,521.43p 1,565.24p 330765
31/12/2009 1,510.48p 1,538.36p 1,510.48p 1,524.42p 61800
30/12/2009 1,537.36p 1,548.75p 1,510.48p 1,510.48p 191941
29/12/2009 1,522.43p 1,544.33p 1,511.47p 1,544.33p 254955
24/12/2009 1,496.54p 1,514.46p 1,486.58p 1,500.52p 63428
23/12/2009 1,506.49p 1,511.47p 1,495.54p 1,500.52p 224525
22/12/2009 1,494.55p 1,516.45p 1,489.67p 1,503.51p 284624
21/12/2009 1,496.54p 1,506.49p 1,481.60p 1,490.56p 289182
18/12/2009 1,472.64p 1,517.45p 1,465.67p 1,487.58p 893705
17/12/2009 1,509.48p 1,522.43p 1,472.64p 1,476.62p 624283
16/12/2009 1,493.55p 1,521.43p 1,484.69p 1,514.46p 561626
15/12/2009 1,495.54p 1,495.54p 1,472.64p 1,486.58p 245362
14/12/2009 1,502.51p 1,513.46p 1,471.64p 1,491.56p 410136
11/12/2009 1,475.63p 1,511.47p 1,475.63p 1,493.55p 447365
10/12/2009 1,468.66p 1,487.58p 1,463.68p 1,476.62p 480543
09/12/2009 1,457.70p 1,478.61p 1,457.70p 1,467.66p 438414
08/12/2009 1,502.51p 1,517.45p 1,462.68p 1,467.66p 525556
07/12/2009 1,503.51p 1,519.44p 1,489.57p 1,509.48p 466640
04/12/2009 1,503.51p 1,532.38p 1,491.56p 1,511.47p 673108
03/12/2009 1,526.41p 1,532.69p 1,499.52p 1,500.52p 675754
02/12/2009 1,501.52p 1,519.44p 1,483.59p 1,503.51p 1028244
01/12/2009 1,485.58p 1,504.50p 1,471.64p 1,504.50p 720201
30/11/2009 1,482.60p 1,503.51p 1,466.67p 1,475.63p 837035
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