Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/11/2014 2,957.26p 2,972.34p 2,947.30p 2,950.29p 413962
03/11/2014 2,953.28p 2,983.16p 2,940.23p 2,966.23p 512256
31/10/2014 2,910.45p 2,971.21p 2,903.48p 2,962.24p 524230
30/10/2014 2,872.60p 2,881.57p 2,847.70p 2,881.57p 527422
29/10/2014 2,873.60p 2,885.55p 2,863.64p 2,871.60p 601776
28/10/2014 2,878.58p 2,882.06p 2,842.72p 2,856.66p 492141
27/10/2014 2,887.54p 2,906.37p 2,843.72p 2,856.66p 422991
24/10/2014 2,859.65p 2,900.49p 2,845.71p 2,869.61p 420345
23/10/2014 2,858.66p 2,871.60p 2,824.79p 2,869.61p 475793
22/10/2014 2,864.63p 2,888.54p 2,859.65p 2,871.60p 467047
21/10/2014 2,804.87p 2,864.63p 2,793.91p 2,856.66p 704523
20/10/2014 2,854.67p 2,859.65p 2,805.87p 2,823.79p 461761
17/10/2014 2,855.67p 2,898.47p 2,834.75p 2,862.64p 656908
16/10/2014 2,801.88p 2,861.64p 2,766.02p 2,850.69p 1172674
15/10/2014 2,866.62p 2,883.56p 2,778.97p 2,787.94p 1214588
14/10/2014 2,730.17p 2,874.59p 2,730.17p 2,864.63p 1048024
13/10/2014 2,718.21p 2,746.10p 2,684.35p 2,744.11p 515797
10/10/2014 2,721.20p 2,773.00p 2,695.30p 2,732.16p 612595
09/10/2014 2,827.78p 2,843.72p 2,750.09p 2,754.07p 655510
08/10/2014 2,824.79p 2,846.65p 2,767.02p 2,788.93p 788470
07/10/2014 2,902.48p 2,907.46p 2,861.64p 2,862.64p 494778
06/10/2014 2,862.64p 2,913.44p 2,859.65p 2,898.50p 568134
03/10/2014 2,805.87p 2,861.64p 2,796.90p 2,858.66p 442193
02/10/2014 2,807.86p 2,857.66p 2,794.91p 2,794.91p 640120
01/10/2014 2,909.45p 2,917.42p 2,784.95p 2,813.83p 626235
30/09/2014 2,937.34p 2,937.34p 2,893.52p 2,907.46p 475210
29/09/2014 2,922.40p 2,942.32p 2,916.43p 2,922.40p 407283
26/09/2014 2,929.38p 2,929.38p 2,877.58p 2,922.40p 528555
25/09/2014 3,001.09p 3,021.01p 2,921.41p 2,932.36p 586551
24/09/2014 3,037.94p 3,040.93p 3,000.09p 3,008.06p 485328
23/09/2014 3,107.67p 3,110.66p 3,030.97p 3,032.96p 426003
22/09/2014 3,082.77p 3,113.64p 3,058.86p 3,108.66p 537467
19/09/2014 3,134.56p 3,137.55p 3,091.73p 3,091.73p 856274
18/09/2014 3,121.61p 3,128.59p 3,106.67p 3,119.62p 378677
17/09/2014 3,127.59p 3,150.50p 3,109.66p 3,118.62p 333446
16/09/2014 3,128.59p 3,128.59p 3,051.89p 3,087.75p 346126
15/09/2014 3,141.53p 3,154.48p 3,121.61p 3,125.60p 252373
12/09/2014 3,139.54p 3,161.45p 3,137.55p 3,157.47p 215319
11/09/2014 3,166.43p 3,179.38p 3,117.63p 3,137.55p 253942
10/09/2014 3,156.47p 3,178.39p 3,144.52p 3,156.47p 223609
09/09/2014 3,175.40p 3,190.34p 3,149.50p 3,155.48p 222642
08/09/2014 3,160.46p 3,194.32p 3,127.59p 3,179.38p 261511
05/09/2014 3,208.27p 3,210.26p 3,158.47p 3,169.42p 218646
04/09/2014 3,182.37p 3,214.25p 3,171.41p 3,205.28p 296394
03/09/2014 3,178.39p 3,221.22p 3,173.41p 3,187.35p 292756
02/09/2014 3,182.37p 3,197.31p 3,159.46p 3,171.41p 206914
01/09/2014 3,134.56p 3,171.41p 3,134.56p 3,167.43p 173044
29/08/2014 3,170.42p 3,172.41p 3,120.62p 3,145.52p 364565
28/08/2014 3,179.38p 3,182.37p 3,156.47p 3,161.45p 251239
27/08/2014 3,178.39p 3,187.35p 3,161.45p 3,187.35p 313727
26/08/2014 3,144.52p 3,181.38p 3,110.66p 3,171.41p 231250
22/08/2014 3,118.62p 3,132.57p 3,106.67p 3,130.58p 177039
21/08/2014 3,113.64p 3,120.62p 3,097.71p 3,112.65p 242887
20/08/2014 3,100.70p 3,125.60p 3,096.71p 3,116.63p 342997
19/08/2014 3,105.68p 3,121.61p 3,099.70p 3,105.68p 294482
18/08/2014 3,107.67p 3,128.45p 3,089.74p 3,100.70p 354207
15/08/2014 3,118.62p 3,186.36p 3,071.81p 3,077.79p 588796
14/08/2014 2,995.11p 3,073.80p 2,983.86p 3,069.82p 354241
13/08/2014 2,973.20p 3,009.06p 2,956.27p 3,002.09p 384773
12/08/2014 2,979.18p 2,993.12p 2,931.37p 2,948.30p 372711
11/08/2014 2,930.37p 2,997.11p 2,922.40p 2,988.14p 441602
08/08/2014 2,880.57p 2,918.42p 2,880.57p 2,905.47p 415589
07/08/2014 2,910.45p 2,927.85p 2,891.53p 2,908.46p 461787
06/08/2014 2,854.67p 2,905.98p 2,832.76p 2,902.48p 468417
05/08/2014 2,876.58p 2,911.45p 2,872.60p 2,874.59p 482446
04/08/2014 2,884.55p 2,890.53p 2,855.37p 2,869.61p 415775
01/08/2014 2,938.34p 2,949.30p 2,851.68p 2,872.60p 633771
31/07/2014 2,998.10p 3,003.08p 2,940.33p 2,947.30p 373736
30/07/2014 3,013.04p 3,025.99p 2,998.10p 3,003.08p 239029
29/07/2014 3,021.01p 3,033.96p 3,005.08p 3,015.04p 355299
28/07/2014 3,035.95p 3,052.89p 3,004.08p 3,016.03p 269481
25/07/2014 3,027.98p 3,045.91p 3,026.89p 3,029.98p 397255
24/07/2014 2,995.11p 3,048.90p 2,995.11p 3,042.92p 389282
23/07/2014 3,022.01p 3,046.91p 2,967.23p 3,010.06p 517892
22/07/2014 3,026.99p 3,053.88p 3,020.02p 3,046.91p 305524
21/07/2014 3,035.95p 3,037.94p 3,009.06p 3,011.05p 185128
18/07/2014 3,049.90p 3,059.86p 3,016.03p 3,037.94p 351613
17/07/2014 3,093.72p 3,104.68p 3,055.87p 3,059.86p 265117
16/07/2014 3,067.83p 3,103.68p 3,066.83p 3,102.69p 375272
15/07/2014 3,040.93p 3,078.78p 3,031.57p 3,060.85p 526786
14/07/2014 2,971.21p 3,049.90p 2,960.25p 3,043.92p 402009
11/07/2014 3,001.09p 3,017.03p 2,949.30p 2,960.25p 469103
10/07/2014 3,056.87p 3,063.84p 2,983.16p 2,997.11p 458298
09/07/2014 3,066.83p 3,077.70p 3,048.90p 3,062.85p 233570
08/07/2014 3,169.42p 3,169.42p 3,064.84p 3,064.84p 347959
07/07/2014 3,157.47p 3,173.41p 3,151.49p 3,158.47p 266170
04/07/2014 3,171.41p 3,176.40p 3,150.70p 3,160.46p 177931
03/07/2014 3,150.50p 3,182.37p 3,136.85p 3,167.43p 282997
02/07/2014 3,150.50p 3,157.27p 3,132.99p 3,146.51p 306531
01/07/2014 3,098.70p 3,149.50p 3,087.75p 3,145.52p 532036
30/06/2014 3,050.89p 3,102.69p 3,046.22p 3,087.75p 607051
27/06/2014 3,046.91p 3,052.89p 3,013.04p 3,049.90p 323232
26/06/2014 2,981.17p 3,041.93p 2,966.23p 3,037.94p 726475
25/06/2014 2,961.25p 3,022.39p 2,953.88p 2,965.23p 532959
24/06/2014 3,021.01p 3,031.97p 2,951.29p 2,976.19p 803286
23/06/2014 3,090.74p 3,096.71p 2,999.10p 3,003.08p 448922
20/06/2014 3,105.68p 3,128.59p 3,087.75p 3,087.75p 611341
19/06/2014 3,144.52p 3,150.50p 3,107.67p 3,111.65p 320983
18/06/2014 3,155.48p 3,170.42p 3,115.64p 3,115.64p 457169
17/06/2014 3,148.51p 3,175.40p 3,129.58p 3,147.51p 290138
16/06/2014 3,138.55p 3,162.45p 3,106.67p 3,139.54p 331571
13/06/2014 3,210.26p 3,210.26p 3,140.54p 3,144.52p 394063
12/06/2014 3,244.13p 3,247.11p 3,205.28p 3,205.28p 240447
11/06/2014 3,219.23p 3,239.15p 3,196.32p 3,234.17p 428363
10/06/2014 3,287.95p 3,314.85p 3,266.04p 3,277.00p 301154
09/06/2014 3,275.00p 3,323.81p 3,257.08p 3,290.94p 561922
06/06/2014 3,210.26p 3,257.08p 3,203.19p 3,257.08p 472534
05/06/2014 3,187.35p 3,261.06p 3,087.75p 3,212.25p 488543
04/06/2014 3,199.30p 3,250.10p 3,199.30p 3,245.12p 455365
03/06/2014 3,241.14p 3,244.13p 3,201.30p 3,209.26p 236918
02/06/2014 3,212.25p 3,255.08p 3,212.25p 3,240.14p 283394
30/05/2014 3,260.06p 3,275.00p 3,199.30p 3,199.30p 615293
29/05/2014 3,331.78p 3,333.77p 3,240.14p 3,261.06p 416818
28/05/2014 3,332.77p 3,339.75p 3,292.93p 3,330.78p 328763
27/05/2014 3,302.89p 3,360.37p 3,294.73p 3,329.79p 306444
23/05/2014 3,279.98p 3,310.86p 3,270.02p 3,293.93p 279098
22/05/2014 3,279.98p 3,289.07p 3,267.43p 3,274.01p 282858
21/05/2014 3,270.02p 3,295.22p 3,262.06p 3,275.00p 285000
20/05/2014 3,271.02p 3,296.92p 3,268.03p 3,275.00p 312654
19/05/2014 3,203.29p 3,277.00p 3,186.36p 3,267.04p 324985
16/05/2014 3,258.07p 3,270.02p 3,183.37p 3,201.30p 381517
15/05/2014 3,280.98p 3,308.87p 3,238.46p 3,251.10p 263766
14/05/2014 3,281.98p 3,294.92p 3,271.02p 3,277.99p 257403
13/05/2014 3,300.90p 3,307.87p 3,275.00p 3,281.98p 276515
12/05/2014 3,298.91p 3,302.89p 3,278.89p 3,286.96p 213801
09/05/2014 3,305.88p 3,305.88p 3,272.02p 3,284.96p 233590
08/05/2014 3,276.00p 3,317.83p 3,267.04p 3,300.90p 275522
07/05/2014 3,300.90p 3,308.87p 3,271.02p 3,271.02p 403114
06/05/2014 3,311.86p 3,352.70p 3,276.00p 3,308.87p 301030
02/05/2014 3,353.69p 3,353.69p 3,281.98p 3,294.92p 333278
01/05/2014 3,276.00p 3,362.66p 3,260.06p 3,345.72p 210973
30/04/2014 3,232.17p 3,271.02p 3,220.32p 3,260.06p 362468
29/04/2014 3,277.00p 3,294.92p 3,229.19p 3,238.15p 373728
28/04/2014 3,284.96p 3,291.94p 3,262.06p 3,274.01p 208029
25/04/2014 3,258.07p 3,293.93p 3,258.07p 3,275.00p 295731
24/04/2014 3,261.06p 3,299.91p 3,235.16p 3,268.03p 302750
23/04/2014 3,227.19p 3,261.06p 3,219.23p 3,245.12p 641903
22/04/2014 3,179.38p 3,237.15p 3,168.43p 3,227.19p 272025
17/04/2014 3,102.69p 3,185.36p 3,099.70p 3,178.39p 326148
16/04/2014 3,085.75p 3,109.66p 3,082.77p 3,105.68p 302468
15/04/2014 3,084.76p 3,102.69p 3,059.86p 3,067.83p 337151
14/04/2014 3,128.59p 3,148.51p 3,066.83p 3,096.71p 357817
11/04/2014 3,197.31p 3,221.22p 3,103.68p 3,148.51p 366560
10/04/2014 3,223.21p 3,310.86p 3,206.28p 3,221.22p 342561
09/04/2014 3,167.43p 3,240.14p 3,157.47p 3,210.26p 322959
08/04/2014 3,193.33p 3,206.28p 3,118.62p 3,165.44p 325860
07/04/2014 3,223.21p 3,255.08p 3,192.33p 3,196.32p 204012
04/04/2014 3,280.98p 3,285.96p 3,242.13p 3,252.10p 388003
03/04/2014 3,283.97p 3,289.94p 3,268.03p 3,281.98p 308087
02/04/2014 3,161.45p 3,299.91p 3,161.45p 3,281.98p 368771
01/04/2014 3,268.03p 3,278.99p 3,258.07p 3,272.02p 362258
31/03/2014 3,252.10p 3,309.87p 3,237.15p 3,258.07p 560528
28/03/2014 3,217.23p 3,247.11p 3,203.29p 3,237.15p 246502
27/03/2014 3,206.28p 3,231.18p 3,187.35p 3,203.29p 348318
26/03/2014 3,177.39p 3,242.13p 3,174.40p 3,218.23p 549810
25/03/2014 3,110.66p 3,177.39p 3,110.66p 3,174.40p 351407
24/03/2014 3,133.57p 3,136.55p 3,101.69p 3,108.66p 405198
21/03/2014 3,135.56p 3,141.53p 3,121.74p 3,134.56p 567434
20/03/2014 3,113.64p 3,139.54p 3,108.17p 3,130.58p 520605
19/03/2014 3,130.58p 3,139.54p 3,119.62p 3,132.57p 575018
18/03/2014 3,086.75p 3,144.52p 3,071.81p 3,122.61p 487994
17/03/2014 3,057.87p 3,098.70p 3,042.73p 3,086.75p 353876
14/03/2014 3,032.96p 3,062.85p 3,020.02p 3,052.89p 385789
13/03/2014 3,045.91p 3,054.88p 3,018.02p 3,044.92p 539099
12/03/2014 3,068.82p 3,083.76p 3,023.00p 3,031.97p 482817
11/03/2014 3,170.42p 3,191.34p 3,079.78p 3,083.76p 551158
10/03/2014 3,216.24p 3,245.12p 3,168.43p 3,175.40p 298525
07/03/2014 3,274.01p 3,294.53p 3,227.19p 3,229.19p 304997
06/03/2014 3,273.01p 3,281.98p 3,252.10p 3,274.01p 403594
05/03/2014 3,250.10p 3,289.94p 3,243.83p 3,256.08p 291669
04/03/2014 3,197.31p 3,264.05p 3,174.40p 3,250.10p 376865
03/03/2014 3,208.27p 3,249.11p 3,136.55p 3,174.40p 363223
28/02/2014 3,283.97p 3,293.93p 3,243.13p 3,249.11p 415507
27/02/2014 3,241.14p 3,285.96p 3,217.23p 3,277.99p 362962
26/02/2014 3,269.03p 3,271.02p 3,221.22p 3,244.13p 308532
25/02/2014 3,294.92p 3,298.91p 3,254.09p 3,270.02p 545581
24/02/2014 3,257.08p 3,289.94p 3,233.17p 3,284.96p 386587
21/02/2014 3,274.01p 3,298.91p 3,256.08p 3,262.06p 296000
20/02/2014 3,276.00p 3,287.95p 3,252.10p 3,275.00p 292308
19/02/2014 3,273.01p 3,310.86p 3,272.02p 3,296.92p 272640
18/02/2014 3,296.92p 3,298.91p 3,277.00p 3,287.95p 379383
17/02/2014 3,289.94p 3,304.89p 3,280.98p 3,286.96p 224903
14/02/2014 3,292.93p 3,306.88p 3,276.00p 3,289.94p 351569
13/02/2014 3,281.98p 3,287.95p 3,243.13p 3,283.97p 317907
12/02/2014 3,275.00p 3,296.92p 3,261.06p 3,281.98p 428890
11/02/2014 3,175.40p 3,267.04p 3,165.44p 3,267.04p 533403
10/02/2014 3,172.41p 3,196.32p 3,154.48p 3,165.44p 372550
07/02/2014 3,214.25p 3,225.20p 3,145.52p 3,167.43p 574768
06/02/2014 3,233.17p 3,248.11p 3,177.39p 3,202.29p 555081
05/02/2014 3,199.30p 3,238.27p 3,177.39p 3,217.23p 541634
04/02/2014 3,196.32p 3,222.21p 3,159.46p 3,199.30p 426349
03/02/2014 3,214.25p 3,259.07p 3,202.29p 3,215.24p 727841
31/01/2014 3,267.04p 3,278.99p 3,164.44p 3,218.23p 712212
30/01/2014 3,285.96p 3,327.79p 3,193.33p 3,271.02p 518140
29/01/2014 3,286.96p 3,354.69p 3,254.09p 3,286.96p 641260
28/01/2014 3,245.12p 3,335.76p 3,234.51p 3,320.82p 373014
27/01/2014 3,286.96p 3,286.96p 3,213.25p 3,231.18p 401112
24/01/2014 3,374.61p 3,399.36p 3,280.98p 3,282.97p 424779
23/01/2014 3,433.38p 3,438.36p 3,355.68p 3,374.61p 361842
22/01/2014 3,352.70p 3,437.36p 3,352.70p 3,426.40p 325296

*Close Price adjusted for both dividends and splits