Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/02/2020 2,648.00p 2,684.00p 2,648.00p 2,675.00p 265628
14/02/2020 2,680.00p 2,702.00p 2,635.00p 2,646.00p 460699
13/02/2020 2,707.00p 2,707.00p 2,635.00p 2,675.00p 377712
12/02/2020 2,697.00p 2,740.44p 2,695.00p 2,708.00p 369376
11/02/2020 2,683.00p 2,732.00p 2,683.00p 2,695.00p 453871
10/02/2020 2,647.00p 2,663.00p 2,635.00p 2,662.00p 489968
07/02/2020 2,733.00p 2,733.00p 2,633.00p 2,660.00p 430363
06/02/2020 2,775.00p 2,790.00p 2,711.00p 2,716.00p 513837
05/02/2020 2,700.00p 2,776.00p 2,687.00p 2,744.00p 512180
04/02/2020 2,634.00p 2,709.00p 2,634.00p 2,700.00p 784294
03/02/2020 2,634.00p 2,658.00p 2,595.00p 2,611.00p 530698
31/01/2020 2,663.00p 2,663.00p 2,599.74p 2,605.00p 650651
30/01/2020 2,671.00p 2,688.48p 2,640.00p 2,646.00p 729824
29/01/2020 2,700.00p 2,735.55p 2,692.00p 2,700.00p 1072791
28/01/2020 2,667.00p 2,710.80p 2,641.00p 2,692.00p 649997
27/01/2020 2,689.00p 2,720.00p 2,649.00p 2,660.00p 733935
24/01/2020 2,816.00p 2,834.00p 2,789.00p 2,792.00p 465075
23/01/2020 2,802.00p 2,817.00p 2,752.00p 2,761.00p 590534
22/01/2020 2,819.00p 2,830.28p 2,769.70p 2,802.00p 676635
21/01/2020 2,780.00p 2,824.00p 2,759.00p 2,822.00p 538184
20/01/2020 2,825.00p 2,847.00p 2,799.00p 2,800.00p 538532
17/01/2020 2,869.00p 2,899.00p 2,838.00p 2,841.00p 791948
16/01/2020 2,910.00p 2,912.72p 2,819.00p 2,851.00p 736680
15/01/2020 2,925.00p 2,955.00p 2,897.00p 2,902.00p 763124
14/01/2020 2,954.00p 2,982.00p 2,918.00p 2,931.00p 664796
13/01/2020 2,945.00p 2,992.00p 2,942.00p 2,983.00p 467496
10/01/2020 2,950.00p 2,989.00p 2,934.00p 2,939.00p 479858
09/01/2020 2,924.00p 2,949.00p 2,924.00p 2,946.00p 552652
08/01/2020 2,924.00p 2,929.48p 2,889.00p 2,910.00p 406917
07/01/2020 2,938.00p 2,960.00p 2,926.00p 2,935.00p 354784
06/01/2020 2,963.00p 2,981.00p 2,900.40p 2,936.00p 601293
03/01/2020 3,010.00p 3,018.00p 2,978.00p 2,991.00p 325816
02/01/2020 3,011.00p 3,052.00p 3,011.00p 3,032.00p 299365
31/12/2019 3,043.00p 3,057.66p 2,984.00p 2,996.00p 102052
30/12/2019 3,087.00p 3,087.00p 3,027.00p 3,027.00p 221020
27/12/2019 3,097.00p 3,100.48p 3,077.00p 3,085.00p 246320
24/12/2019 3,096.00p 3,096.00p 3,078.00p 3,078.00p 60649
23/12/2019 3,071.00p 3,091.00p 3,059.00p 3,080.00p 218251
20/12/2019 3,059.00p 3,097.00p 3,049.00p 3,065.00p 733184
19/12/2019 3,034.00p 3,063.00p 3,007.37p 3,045.00p 402058
18/12/2019 2,980.00p 3,027.00p 2,963.00p 3,024.00p 549832
17/12/2019 2,950.00p 2,979.00p 2,927.00p 2,978.00p 667961
16/12/2019 2,927.00p 2,954.00p 2,901.00p 2,935.00p 391776
13/12/2019 2,891.00p 2,976.00p 2,881.00p 2,881.00p 971430
12/12/2019 2,820.00p 2,884.00p 2,820.00p 2,859.00p 686847
11/12/2019 2,800.00p 2,823.00p 2,779.00p 2,810.00p 621140
10/12/2019 2,815.00p 2,815.00p 2,758.00p 2,792.00p 542262
09/12/2019 2,790.00p 2,810.00p 2,782.00p 2,791.00p 310380
06/12/2019 2,796.00p 2,822.00p 2,785.00p 2,806.00p 367109
05/12/2019 2,828.00p 2,853.00p 2,767.00p 2,787.00p 438003
04/12/2019 2,815.00p 2,863.00p 2,810.00p 2,828.00p 518183
03/12/2019 2,853.00p 2,889.00p 2,797.00p 2,817.00p 648330
02/12/2019 2,864.00p 2,929.00p 2,860.00p 2,860.00p 443966
29/11/2019 2,912.00p 2,933.00p 2,858.00p 2,874.00p 598755
28/11/2019 2,863.00p 2,932.00p 2,808.00p 2,916.00p 407527
27/11/2019 2,986.00p 2,999.00p 2,913.00p 2,960.00p 757092
26/11/2019 2,951.00p 3,015.00p 2,918.00p 3,015.00p 1291862
25/11/2019 2,893.00p 2,933.00p 2,820.00p 2,926.00p 1155845
22/11/2019 3,000.00p 3,000.00p 2,846.00p 2,846.00p 1306219
21/11/2019 3,135.00p 3,146.00p 2,935.00p 2,989.00p 1334180
20/11/2019 3,195.00p 3,223.00p 3,151.00p 3,216.00p 439366
19/11/2019 3,198.00p 3,253.00p 3,177.00p 3,200.00p 366116
18/11/2019 3,235.00p 3,248.00p 3,160.00p 3,165.00p 332565
15/11/2019 3,199.00p 3,241.00p 3,164.00p 3,236.00p 420731
14/11/2019 3,203.00p 3,209.00p 3,150.00p 3,169.00p 417108
13/11/2019 3,190.00p 3,197.00p 3,152.00p 3,188.00p 442805
12/11/2019 3,186.00p 3,214.00p 3,180.00p 3,208.00p 299493
11/11/2019 3,214.00p 3,216.00p 3,171.00p 3,188.00p 274264
08/11/2019 3,252.00p 3,268.00p 3,179.00p 3,219.00p 512215
07/11/2019 3,268.00p 3,294.00p 3,262.00p 3,271.00p 403013
06/11/2019 3,285.00p 3,285.00p 3,216.00p 3,244.00p 573796
05/11/2019 3,201.00p 3,262.00p 3,175.00p 3,262.00p 611391
04/11/2019 3,189.00p 3,234.00p 3,181.00p 3,198.00p 483213
01/11/2019 3,084.00p 3,172.00p 3,076.00p 3,172.00p 550238
31/10/2019 3,104.00p 3,104.00p 3,013.00p 3,070.00p 436672
30/10/2019 3,100.00p 3,123.00p 3,056.00p 3,071.00p 299062
29/10/2019 3,121.00p 3,126.00p 3,096.00p 3,122.00p 258295
28/10/2019 3,120.00p 3,129.00p 3,095.00p 3,122.00p 276882
25/10/2019 3,065.00p 3,110.00p 3,065.00p 3,109.00p 291451
24/10/2019 3,060.00p 3,162.00p 3,060.00p 3,070.00p 602177
23/10/2019 3,023.00p 3,096.00p 3,011.00p 3,046.00p 523559
22/10/2019 3,027.00p 3,044.00p 3,002.00p 3,008.00p 432032
21/10/2019 2,992.00p 3,016.00p 2,986.00p 2,999.00p 477838
18/10/2019 2,999.00p 3,013.00p 2,943.00p 2,986.00p 600408
17/10/2019 2,989.00p 3,065.00p 2,968.00p 3,029.00p 528150
16/10/2019 3,007.00p 3,013.00p 2,975.00p 2,995.00p 523379
15/10/2019 3,006.00p 3,027.00p 2,969.00p 3,000.00p 498547
14/10/2019 2,997.00p 2,997.00p 2,941.00p 2,982.00p 527119
11/10/2019 2,876.00p 2,983.00p 2,876.00p 2,981.00p 634401
10/10/2019 2,854.00p 2,913.00p 2,843.00p 2,908.00p 429756
09/10/2019 2,805.00p 2,859.00p 2,795.00p 2,839.00p 487402
08/10/2019 2,878.00p 2,885.00p 2,808.00p 2,810.00p 581032
07/10/2019 2,859.00p 2,868.00p 2,815.00p 2,868.00p 337221
04/10/2019 2,863.00p 2,866.00p 2,789.18p 2,850.00p 460961
03/10/2019 2,865.00p 2,881.00p 2,781.00p 2,830.00p 405624
02/10/2019 2,950.00p 2,969.00p 2,858.00p 2,875.00p 593882
01/10/2019 3,070.00p 3,088.00p 2,977.00p 2,980.00p 384702
30/09/2019 3,014.00p 3,066.00p 3,014.00p 3,057.00p 1305193
27/09/2019 3,018.00p 3,065.41p 3,008.00p 3,018.00p 441481
26/09/2019 2,997.00p 3,036.00p 2,966.00p 2,994.00p 362352
25/09/2019 2,967.00p 2,991.00p 2,922.00p 2,980.00p 428083
24/09/2019 3,073.00p 3,073.00p 2,985.00p 2,985.00p 591100
23/09/2019 3,107.00p 3,119.00p 3,016.00p 3,029.00p 446899
20/09/2019 3,139.00p 3,146.40p 3,095.00p 3,100.00p 1124969
19/09/2019 3,169.00p 3,217.00p 3,132.00p 3,160.00p 421395
18/09/2019 3,102.00p 3,148.00p 3,080.00p 3,125.00p 415954
17/09/2019 3,100.00p 3,152.00p 3,068.00p 3,120.00p 485196
16/09/2019 3,210.00p 3,219.00p 3,160.00p 3,160.00p 377044
13/09/2019 3,165.00p 3,242.00p 3,161.82p 3,235.00p 445484
12/09/2019 3,230.00p 3,236.00p 3,139.00p 3,169.00p 536734
11/09/2019 3,199.00p 3,235.00p 3,186.00p 3,214.00p 387203
10/09/2019 3,117.00p 3,188.00p 3,109.00p 3,169.00p 620228
09/09/2019 3,118.00p 3,128.00p 3,072.00p 3,114.00p 437772
06/09/2019 3,078.00p 3,117.00p 3,028.00p 3,100.00p 615067
05/09/2019 3,117.00p 3,123.00p 3,085.00p 3,105.00p 506948
04/09/2019 3,026.00p 3,104.00p 3,022.00p 3,080.00p 748170
03/09/2019 2,949.00p 3,003.00p 2,934.00p 3,003.00p 648622
02/09/2019 2,926.00p 2,972.00p 2,919.00p 2,959.00p 322216
30/08/2019 2,872.00p 2,918.00p 2,872.00p 2,910.00p 429466
29/08/2019 2,820.00p 2,867.00p 2,805.00p 2,865.00p 335573
28/08/2019 2,842.00p 2,842.00p 2,790.00p 2,831.00p 321840
27/08/2019 2,814.00p 2,841.00p 2,785.00p 2,833.00p 366514
23/08/2019 2,877.00p 2,890.00p 2,805.00p 2,806.00p 288062
22/08/2019 2,839.00p 2,882.00p 2,820.00p 2,848.00p 314448
21/08/2019 2,812.00p 2,862.00p 2,798.00p 2,845.00p 503943
20/08/2019 2,836.00p 2,849.00p 2,790.00p 2,793.00p 525737
19/08/2019 2,819.00p 2,845.27p 2,803.00p 2,830.00p 606290
16/08/2019 2,802.00p 2,807.00p 2,764.00p 2,793.00p 340893
15/08/2019 2,801.00p 2,825.74p 2,739.00p 2,770.00p 516389
14/08/2019 2,917.00p 2,917.00p 2,790.00p 2,802.00p 590466
13/08/2019 2,870.00p 2,927.00p 2,837.00p 2,900.00p 459381
12/08/2019 2,960.00p 2,971.00p 2,873.00p 2,873.00p 457691
09/08/2019 2,947.00p 2,948.00p 2,912.00p 2,931.00p 363644
08/08/2019 2,933.00p 2,964.00p 2,898.00p 2,964.00p 349928
07/08/2019 2,923.00p 2,939.00p 2,874.00p 2,887.00p 539299
06/08/2019 2,908.00p 2,979.00p 2,750.00p 2,909.00p 723437
05/08/2019 2,993.00p 3,000.00p 2,914.00p 2,930.00p 538285
02/08/2019 3,175.00p 3,207.14p 3,012.00p 3,033.00p 898588
01/08/2019 3,215.00p 3,226.00p 3,192.50p 3,210.00p 838960
31/07/2019 3,204.00p 3,236.00p 3,198.00p 3,215.00p 459774
30/07/2019 3,256.00p 3,283.00p 3,198.00p 3,217.00p 403723
29/07/2019 3,200.00p 3,257.00p 3,178.00p 3,249.00p 307146
26/07/2019 3,203.00p 3,210.00p 3,177.00p 3,195.00p 458114
25/07/2019 3,207.00p 3,218.00p 3,146.00p 3,202.00p 478619
24/07/2019 3,212.00p 3,212.00p 3,140.00p 3,184.00p 749750
23/07/2019 3,129.00p 3,202.00p 3,112.00p 3,190.00p 601089
22/07/2019 3,139.00p 3,162.00p 3,093.00p 3,093.00p 430966
19/07/2019 3,060.00p 3,131.00p 3,046.00p 3,131.00p 896147
18/07/2019 3,190.00p 3,198.70p 3,045.00p 3,046.00p 982898
17/07/2019 3,364.00p 3,380.00p 3,194.00p 3,204.00p 1303878
16/07/2019 3,327.00p 3,399.00p 3,327.00p 3,387.00p 393946
15/07/2019 3,288.00p 3,340.00p 3,288.00p 3,331.00p 316679
12/07/2019 3,263.00p 3,311.00p 3,260.00p 3,296.00p 357250
11/07/2019 3,276.00p 3,292.00p 3,244.00p 3,263.00p 390444
10/07/2019 3,314.00p 3,317.08p 3,230.00p 3,285.00p 484791
09/07/2019 3,267.00p 3,315.00p 3,216.00p 3,315.00p 620613
08/07/2019 3,353.00p 3,376.00p 3,279.63p 3,335.00p 425174
05/07/2019 3,400.00p 3,404.00p 3,345.00p 3,355.00p 435592
04/07/2019 3,386.00p 3,410.00p 3,386.00p 3,404.00p 257719
03/07/2019 3,374.00p 3,401.00p 3,358.00p 3,393.00p 309844
02/07/2019 3,394.00p 3,396.00p 3,341.00p 3,362.00p 435628
01/07/2019 3,365.00p 3,388.45p 3,335.00p 3,353.00p 545001
28/06/2019 3,294.00p 3,331.00p 3,275.00p 3,329.00p 647113
27/06/2019 3,258.00p 3,300.36p 3,247.00p 3,285.00p 725265
26/06/2019 3,188.00p 3,244.00p 3,178.00p 3,244.00p 514323
25/06/2019 3,180.00p 3,198.00p 3,161.00p 3,196.00p 317181
24/06/2019 3,180.00p 3,197.00p 3,148.00p 3,190.00p 438788
21/06/2019 3,205.00p 3,222.00p 3,175.00p 3,182.00p 1049696
20/06/2019 3,146.00p 3,221.00p 3,135.00p 3,203.00p 639195
19/06/2019 3,100.00p 3,143.00p 3,100.00p 3,126.00p 518562
18/06/2019 3,076.00p 3,138.00p 3,033.00p 3,112.00p 724034
17/06/2019 3,099.00p 3,130.00p 3,065.00p 3,078.00p 411171
14/06/2019 3,138.00p 3,138.00p 3,084.00p 3,093.00p 604657
13/06/2019 3,134.00p 3,156.00p 3,123.00p 3,138.00p 322518
12/06/2019 3,182.00p 3,190.14p 3,102.00p 3,145.00p 836028
11/06/2019 3,179.00p 3,205.00p 3,164.00p 3,193.00p 520916
10/06/2019 3,176.00p 3,176.00p 3,134.00p 3,157.00p 433121
07/06/2019 3,126.00p 3,169.00p 3,111.00p 3,143.00p 380065
06/06/2019 3,086.00p 3,150.00p 3,071.00p 3,109.00p 468257
05/06/2019 3,191.00p 3,196.00p 3,108.00p 3,135.00p 722340
04/06/2019 3,108.00p 3,201.00p 3,088.00p 3,196.00p 510673
03/06/2019 3,082.00p 3,114.00p 3,049.00p 3,114.00p 662690
31/05/2019 3,019.00p 3,097.53p 2,997.00p 3,094.00p 1335126
30/05/2019 3,105.00p 3,208.00p 2,988.91p 3,046.00p 1084678
29/05/2019 3,158.00p 3,184.00p 3,105.90p 3,184.00p 555368
28/05/2019 3,151.00p 3,207.00p 3,134.00p 3,177.00p 736333
24/05/2019 3,098.00p 3,148.00p 3,076.00p 3,130.00p 492988
23/05/2019 3,135.00p 3,142.00p 3,069.01p 3,080.00p 470227
22/05/2019 3,176.00p 3,197.00p 3,148.00p 3,159.00p 399819
21/05/2019 3,113.00p 3,172.00p 3,113.00p 3,143.00p 527475
20/05/2019 3,180.00p 3,182.00p 3,086.00p 3,112.00p 340590
17/05/2019 3,176.00p 3,197.00p 3,155.00p 3,192.00p 385962
16/05/2019 3,123.00p 3,198.00p 3,105.00p 3,198.00p 380333
15/05/2019 3,161.00p 3,161.00p 3,058.00p 3,130.00p 496854
14/05/2019 3,075.00p 3,134.00p 3,072.00p 3,117.00p 322619
13/05/2019 3,148.00p 3,163.00p 3,056.00p 3,065.00p 246755
10/05/2019 3,160.00p 3,180.00p 3,144.00p 3,159.00p 363548
09/05/2019 3,208.00p 3,208.00p 3,123.00p 3,134.00p 385999
08/05/2019 3,200.00p 3,250.00p 3,145.00p 3,219.00p 421842
07/05/2019 3,294.00p 3,332.00p 3,217.00p 3,222.00p 467167

*Close Price adjusted for both dividends and splits