Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/10/2021 2,670.00p 2,695.00p 2,648.00p 2,691.00p 563091
19/10/2021 2,681.00p 2,702.00p 2,658.00p 2,660.00p 583397
18/10/2021 2,711.00p 2,722.00p 2,655.00p 2,691.00p 391185
15/10/2021 2,765.00p 2,765.00p 2,717.00p 2,726.00p 343105
14/10/2021 2,675.00p 2,760.00p 2,663.00p 2,752.00p 727565
13/10/2021 2,612.00p 2,742.00p 2,593.00p 2,706.00p 697131
12/10/2021 2,613.00p 2,620.00p 2,591.00p 2,611.00p 473709
11/10/2021 2,607.00p 2,648.00p 2,587.00p 2,648.00p 347345
08/10/2021 2,615.00p 2,635.00p 2,609.49p 2,626.00p 301374
07/10/2021 2,548.00p 2,622.00p 2,546.27p 2,614.00p 477530
06/10/2021 2,581.00p 2,595.00p 2,513.00p 2,518.00p 855274
05/10/2021 2,608.00p 2,616.00p 2,593.00p 2,598.00p 572185
04/10/2021 2,633.00p 2,645.00p 2,601.00p 2,610.00p 416077
01/10/2021 2,651.00p 2,668.66p 2,620.00p 2,650.00p 606951
30/09/2021 2,682.00p 2,691.00p 2,654.00p 2,685.00p 765282
29/09/2021 2,696.00p 2,707.00p 2,639.00p 2,658.00p 675823
28/09/2021 2,701.00p 2,701.00p 2,633.00p 2,681.00p 500123
27/09/2021 2,788.00p 2,813.00p 2,687.00p 2,708.00p 929872
24/09/2021 2,734.00p 2,786.00p 2,722.00p 2,762.00p 451197
23/09/2021 2,743.00p 2,764.00p 2,702.00p 2,747.00p 414030
22/09/2021 2,693.00p 2,754.00p 2,679.00p 2,729.00p 589682
21/09/2021 2,641.00p 2,683.00p 2,619.00p 2,670.00p 841291
20/09/2021 2,626.00p 2,627.00p 2,550.00p 2,626.00p 775168
17/09/2021 2,730.00p 2,741.74p 2,662.00p 2,678.00p 1149607
16/09/2021 2,701.00p 2,733.00p 2,658.00p 2,700.00p 718458
15/09/2021 2,766.00p 2,774.00p 2,672.00p 2,687.00p 887624
14/09/2021 2,850.00p 2,861.00p 2,752.00p 2,763.00p 525985
13/09/2021 2,827.00p 2,877.00p 2,823.00p 2,856.00p 284393
10/09/2021 2,849.00p 2,861.00p 2,810.00p 2,817.00p 336250
09/09/2021 2,846.00p 2,850.37p 2,809.00p 2,836.00p 299584
08/09/2021 2,889.00p 2,894.00p 2,867.00p 2,867.00p 261663
07/09/2021 2,934.00p 2,958.00p 2,898.00p 2,901.00p 207272
06/09/2021 2,910.00p 2,947.00p 2,898.00p 2,937.00p 219658
03/09/2021 2,921.00p 2,939.00p 2,886.00p 2,900.00p 309367
02/09/2021 2,910.00p 2,925.00p 2,897.00p 2,923.00p 307426
01/09/2021 2,967.00p 2,973.00p 2,886.00p 2,911.00p 302430
31/08/2021 3,001.00p 3,007.00p 2,936.82p 2,939.00p 542638
27/08/2021 3,015.00p 3,016.00p 2,978.00p 2,993.00p 228565
26/08/2021 3,009.00p 3,021.00p 2,976.00p 2,999.00p 339234
25/08/2021 3,034.00p 3,037.00p 3,001.00p 3,034.00p 276516
24/08/2021 2,999.00p 3,043.00p 2,993.00p 3,030.00p 300108
23/08/2021 3,001.00p 3,009.00p 2,968.00p 2,995.00p 236088
20/08/2021 2,982.00p 3,005.00p 2,941.28p 2,977.00p 367055
19/08/2021 2,960.00p 2,989.00p 2,951.84p 2,977.00p 404123
18/08/2021 2,961.00p 3,000.00p 2,936.00p 2,998.00p 410843
17/08/2021 3,004.00p 3,008.00p 2,929.00p 2,952.00p 398780
16/08/2021 3,025.00p 3,037.00p 2,995.00p 3,017.00p 301634
13/08/2021 3,074.00p 3,083.00p 3,028.00p 3,056.00p 234622
12/08/2021 3,060.00p 3,109.00p 3,055.00p 3,077.00p 395465
11/08/2021 3,051.00p 3,068.00p 3,022.00p 3,065.00p 411596
10/08/2021 2,932.00p 3,008.00p 2,930.00p 3,004.00p 334853
09/08/2021 2,939.00p 2,959.00p 2,932.00p 2,937.00p 335495
06/08/2021 2,937.00p 2,958.00p 2,931.32p 2,942.00p 212581
05/08/2021 2,920.00p 2,962.00p 2,909.00p 2,946.00p 382956
04/08/2021 2,994.00p 3,010.00p 2,936.53p 2,938.00p 512117
03/08/2021 2,958.00p 2,997.00p 2,938.00p 2,982.00p 460833
02/08/2021 2,988.00p 3,017.00p 2,960.00p 2,962.00p 448771
30/07/2021 2,930.00p 2,974.00p 2,918.00p 2,972.00p 567850
29/07/2021 3,075.00p 3,075.00p 2,914.00p 2,950.00p 671725
28/07/2021 3,011.00p 3,025.00p 2,968.00p 3,018.00p 577070
27/07/2021 3,016.00p 3,041.00p 2,989.41p 3,012.00p 309696
26/07/2021 3,056.00p 3,072.00p 3,026.00p 3,036.00p 272313
23/07/2021 3,069.00p 3,098.00p 3,062.00p 3,076.00p 241859
22/07/2021 3,064.00p 3,081.00p 3,041.00p 3,053.00p 384523
21/07/2021 3,040.00p 3,080.00p 3,018.00p 3,059.00p 560009
20/07/2021 3,020.00p 3,053.00p 2,966.00p 3,017.00p 612573
19/07/2021 3,086.00p 3,089.28p 2,964.00p 2,998.00p 601509
16/07/2021 3,151.00p 3,162.00p 3,107.00p 3,121.00p 1328333
15/07/2021 3,126.00p 3,147.00p 3,103.00p 3,127.00p 330984
14/07/2021 3,148.00p 3,148.00p 3,094.00p 3,118.00p 358648
13/07/2021 3,152.00p 3,191.00p 3,152.00p 3,168.00p 285570
12/07/2021 3,159.00p 3,164.00p 3,087.00p 3,147.00p 368825
09/07/2021 3,110.00p 3,176.00p 3,093.00p 3,162.00p 419572
08/07/2021 3,081.00p 3,096.00p 3,043.00p 3,094.00p 487708
07/07/2021 3,091.00p 3,128.00p 3,070.00p 3,095.00p 532877
06/07/2021 3,086.00p 3,093.00p 3,013.00p 3,036.00p 819757
05/07/2021 3,091.00p 3,114.00p 3,084.00p 3,091.00p 307944
02/07/2021 3,151.00p 3,169.17p 3,093.00p 3,102.00p 321440
01/07/2021 3,105.00p 3,151.00p 3,096.00p 3,147.00p 393797
30/06/2021 3,086.00p 3,136.00p 3,053.00p 3,073.00p 661023
29/06/2021 3,018.00p 3,102.00p 3,016.00p 3,097.00p 568099
28/06/2021 3,064.00p 3,085.00p 3,021.00p 3,021.00p 487874
25/06/2021 3,093.00p 3,118.00p 3,060.00p 3,082.00p 356411
24/06/2021 3,107.00p 3,110.00p 3,073.00p 3,098.00p 318051
23/06/2021 3,108.00p 3,125.00p 3,083.00p 3,093.00p 432762
22/06/2021 3,076.00p 3,106.00p 3,064.00p 3,100.00p 1229038
21/06/2021 2,991.00p 3,064.00p 2,980.00p 3,064.00p 473723
18/06/2021 3,133.00p 3,137.00p 2,989.00p 3,018.00p 1199170
17/06/2021 3,183.00p 3,183.00p 3,132.00p 3,138.00p 437242
16/06/2021 3,148.00p 3,231.00p 3,130.00p 3,197.00p 694588
15/06/2021 3,100.00p 3,139.00p 3,083.00p 3,139.00p 696383
14/06/2021 3,161.00p 3,174.00p 3,078.00p 3,078.00p 394533
11/06/2021 3,152.00p 3,188.00p 3,118.00p 3,137.00p 329166
10/06/2021 3,108.00p 3,156.00p 3,088.00p 3,154.00p 629690
09/06/2021 3,197.00p 3,212.00p 3,145.00p 3,145.00p 362914
08/06/2021 3,185.00p 3,209.20p 3,175.00p 3,200.00p 327455
07/06/2021 3,192.00p 3,214.81p 3,167.00p 3,194.00p 508113
04/06/2021 3,148.00p 3,193.00p 3,129.00p 3,190.00p 423010
03/06/2021 3,115.00p 3,148.00p 3,086.00p 3,143.00p 509416
02/06/2021 3,122.00p 3,139.00p 3,033.00p 3,072.00p 600270
01/06/2021 3,054.00p 3,147.00p 3,050.00p 3,128.00p 788702
28/05/2021 3,050.00p 3,098.00p 2,975.00p 3,046.00p 667420
27/05/2021 3,126.00p 3,173.00p 2,993.42p 3,038.00p 1203841
26/05/2021 3,240.00p 3,252.00p 3,135.00p 3,150.00p 331635
25/05/2021 3,207.00p 3,221.00p 3,181.00p 3,181.00p 232422
24/05/2021 3,158.00p 3,209.00p 3,135.00p 3,200.00p 228598
21/05/2021 3,200.00p 3,210.00p 3,145.00p 3,168.00p 414646
20/05/2021 3,215.00p 3,218.07p 3,165.00p 3,206.00p 316006
19/05/2021 3,186.00p 3,194.00p 3,148.00p 3,186.00p 294670
18/05/2021 3,245.00p 3,255.00p 3,207.00p 3,220.00p 262248
17/05/2021 3,238.00p 3,252.00p 3,191.00p 3,205.00p 347269
14/05/2021 3,254.00p 3,270.00p 3,230.00p 3,242.00p 242342
13/05/2021 3,207.00p 3,211.96p 3,163.00p 3,235.00p 265069
12/05/2021 3,219.00p 3,251.00p 3,209.00p 3,239.00p 287204
11/05/2021 3,200.00p 3,230.00p 3,155.00p 3,225.00p 525253
10/05/2021 3,285.00p 3,290.00p 3,236.00p 3,240.00p 405993
07/05/2021 3,284.00p 3,301.00p 3,225.00p 3,273.00p 311724
06/05/2021 3,284.00p 3,311.76p 3,252.00p 3,265.00p 438199
05/05/2021 3,252.00p 3,299.57p 3,250.00p 3,278.00p 572740
04/05/2021 3,284.00p 3,289.00p 3,220.00p 3,232.00p 295556
30/04/2021 3,275.00p 3,297.38p 3,224.00p 3,250.00p 538324
29/04/2021 3,299.00p 3,338.00p 3,218.00p 3,227.00p 362592
28/04/2021 3,312.00p 3,363.00p 3,295.00p 3,295.00p 430635
27/04/2021 3,298.00p 3,322.00p 3,281.00p 3,300.00p 430204
26/04/2021 3,303.00p 3,324.90p 3,262.90p 3,297.00p 254212
23/04/2021 3,251.00p 3,310.00p 3,249.84p 3,294.00p 354450
22/04/2021 3,245.00p 3,281.00p 3,218.00p 3,266.00p 346208
21/04/2021 3,205.00p 3,226.00p 3,154.00p 3,187.00p 313308
20/04/2021 3,203.00p 3,232.00p 3,182.00p 3,182.00p 424980
19/04/2021 3,191.00p 3,244.00p 3,188.00p 3,198.00p 310358
16/04/2021 3,157.00p 3,193.00p 3,156.00p 3,186.00p 514622
15/04/2021 3,125.00p 3,194.63p 3,125.00p 3,172.00p 433726
14/04/2021 3,153.00p 3,170.00p 3,088.00p 3,115.00p 412407
13/04/2021 3,151.00p 3,204.00p 3,137.00p 3,147.00p 369630
12/04/2021 3,160.00p 3,174.00p 3,125.00p 3,152.00p 380939
09/04/2021 3,148.00p 3,168.00p 3,090.00p 3,134.00p 618131
08/04/2021 3,300.00p 3,340.00p 3,127.00p 3,145.00p 669914
07/04/2021 3,089.00p 3,118.00p 3,064.00p 3,099.00p 593789
06/04/2021 3,045.00p 3,098.00p 3,038.00p 3,072.00p 493079
01/04/2021 3,023.00p 3,064.00p 3,013.00p 3,014.00p 364074
31/03/2021 3,084.00p 3,118.00p 3,007.00p 3,013.00p 420223
30/03/2021 3,066.00p 3,111.45p 3,029.00p 3,092.00p 314398
29/03/2021 3,036.00p 3,078.00p 3,018.00p 3,055.00p 450516
26/03/2021 3,061.00p 3,073.00p 3,009.00p 3,031.00p 573496
25/03/2021 2,988.00p 3,027.00p 2,957.00p 3,027.00p 459057
24/03/2021 2,933.00p 3,010.00p 2,931.00p 3,002.00p 362549
23/03/2021 2,937.00p 2,959.00p 2,899.00p 2,955.00p 578427
22/03/2021 2,950.00p 2,987.00p 2,939.00p 2,967.00p 430013
19/03/2021 3,009.00p 3,020.00p 2,959.00p 2,964.00p 1338346
18/03/2021 3,026.00p 3,070.00p 2,989.00p 3,045.00p 810369
17/03/2021 3,123.00p 3,132.00p 3,015.00p 3,017.00p 834802
16/03/2021 3,144.00p 3,159.00p 3,101.00p 3,120.00p 521282
15/03/2021 3,160.00p 3,189.00p 3,112.00p 3,126.00p 380876
12/03/2021 3,129.00p 3,164.00p 3,084.00p 3,143.00p 686433
11/03/2021 3,214.00p 3,234.00p 3,160.00p 3,160.00p 430160
10/03/2021 3,212.00p 3,224.00p 3,172.00p 3,203.00p 409522
09/03/2021 3,211.00p 3,243.00p 3,185.44p 3,221.00p 439928
08/03/2021 3,182.00p 3,248.00p 3,172.00p 3,223.00p 605175
05/03/2021 3,125.00p 3,226.00p 3,115.00p 3,166.00p 500252
04/03/2021 3,280.00p 3,281.00p 3,150.00p 3,178.00p 468482
03/03/2021 3,230.00p 3,300.00p 3,196.00p 3,300.00p 506412
02/03/2021 3,162.00p 3,251.00p 3,162.00p 3,235.00p 477252
01/03/2021 3,074.00p 3,175.00p 3,074.00p 3,165.00p 406435
26/02/2021 3,063.00p 3,136.00p 3,042.00p 3,055.00p 792061
25/02/2021 3,229.00p 3,229.00p 3,096.00p 3,114.00p 498908
24/02/2021 3,098.00p 3,192.00p 3,086.00p 3,190.00p 550174
23/02/2021 3,162.00p 3,208.00p 3,086.00p 3,113.00p 725787
22/02/2021 3,120.00p 3,188.00p 3,087.00p 3,164.00p 672462
19/02/2021 3,047.00p 3,135.00p 3,037.00p 3,128.00p 388395
18/02/2021 3,043.00p 3,079.00p 3,028.00p 3,046.00p 440512
17/02/2021 3,103.00p 3,171.00p 3,046.00p 3,051.00p 408043
16/02/2021 3,071.00p 3,118.00p 3,071.00p 3,084.00p 538784
15/02/2021 3,036.00p 3,092.00p 3,012.00p 3,080.00p 392758
12/02/2021 2,947.00p 3,006.00p 2,947.00p 3,003.00p 415251
11/02/2021 2,898.00p 2,959.00p 2,867.00p 2,959.00p 356766
10/02/2021 2,911.00p 2,945.00p 2,867.00p 2,899.00p 623608
09/02/2021 2,909.00p 2,920.00p 2,871.00p 2,892.00p 443491
08/02/2021 2,900.00p 2,953.00p 2,861.00p 2,904.00p 531784
05/02/2021 2,946.00p 2,950.00p 2,848.00p 2,882.00p 906270
04/02/2021 3,026.00p 3,063.00p 2,964.00p 3,009.00p 420407
03/02/2021 3,015.00p 3,039.00p 2,973.00p 3,008.00p 561830
02/02/2021 2,976.00p 2,996.00p 2,962.00p 2,995.00p 568496
01/02/2021 2,973.00p 2,991.07p 2,942.00p 2,960.00p 418386
29/01/2021 3,018.00p 3,018.00p 2,882.00p 2,952.00p 671117
28/01/2021 2,969.00p 3,049.06p 2,928.00p 2,959.00p 759190
27/01/2021 2,984.00p 3,127.00p 2,954.94p 3,010.00p 1054967
26/01/2021 2,905.00p 3,021.00p 2,879.00p 3,003.00p 623692
25/01/2021 3,011.00p 3,028.00p 2,872.00p 2,893.00p 673648
22/01/2021 2,954.00p 2,995.00p 2,921.00p 2,995.00p 774858
21/01/2021 2,939.00p 2,974.56p 2,895.00p 2,955.00p 730264
20/01/2021 2,751.00p 2,925.00p 2,740.00p 2,916.00p 894399
19/01/2021 2,788.00p 2,807.00p 2,736.00p 2,737.00p 439033
18/01/2021 2,739.00p 2,770.00p 2,723.00p 2,762.00p 299246
15/01/2021 2,789.00p 2,793.00p 2,736.00p 2,748.00p 535422
14/01/2021 2,700.00p 2,787.00p 2,686.00p 2,787.00p 625681
13/01/2021 2,740.00p 2,758.00p 2,690.00p 2,701.00p 508284
12/01/2021 2,646.00p 2,769.00p 2,646.00p 2,732.00p 629244
11/01/2021 2,677.00p 2,700.00p 2,631.00p 2,646.00p 522444
08/01/2021 2,688.00p 2,692.00p 2,652.00p 2,685.00p 458645
07/01/2021 2,734.00p 2,736.00p 2,649.00p 2,663.00p 552782

*Close Price adjusted for both dividends and splits