Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/06/2012 2,241.32p 2,252.27p 2,191.54p 2,200.50p 754337
21/06/2012 2,260.24p 2,297.08p 2,242.32p 2,275.17p 940673
20/06/2012 2,253.27p 2,280.15p 2,247.29p 2,278.16p 518921
19/06/2012 2,231.36p 2,272.74p 2,216.43p 2,268.20p 495990
18/06/2012 2,265.22p 2,273.18p 2,216.43p 2,239.33p 368879
15/06/2012 2,236.34p 2,236.34p 2,211.45p 2,219.42p 893553
14/06/2012 2,250.28p 2,257.25p 2,176.60p 2,215.43p 1036156
13/06/2012 2,309.03p 2,314.01p 2,237.34p 2,250.28p 742930
12/06/2012 2,287.12p 2,308.03p 2,260.34p 2,289.11p 639425
11/06/2012 2,389.68p 2,389.68p 2,279.16p 2,288.12p 661502
08/06/2012 2,240.32p 2,319.98p 2,223.40p 2,317.99p 825834
07/06/2012 2,265.22p 2,347.86p 2,240.32p 2,294.09p 1151908
06/06/2012 2,177.60p 2,197.51p 2,136.77p 2,187.55p 697202
01/06/2012 2,173.61p 2,180.58p 2,071.56p 2,090.97p 595668
31/05/2012 2,146.73p 2,185.56p 2,134.78p 2,162.66p 625599
30/05/2012 2,191.54p 2,197.51p 2,133.79p 2,142.75p 375093
29/05/2012 2,162.66p 2,225.39p 2,162.66p 2,211.45p 395088
28/05/2012 2,135.78p 2,180.95p 2,135.78p 2,159.67p 227888
25/05/2012 2,144.74p 2,161.66p 2,103.91p 2,131.79p 522318
24/05/2012 2,133.79p 2,161.66p 2,096.94p 2,145.73p 682774
23/05/2012 2,157.68p 2,167.64p 2,092.96p 2,102.92p 559832
22/05/2012 2,134.78p 2,187.77p 2,128.81p 2,187.55p 470815
21/05/2012 2,074.04p 2,120.33p 2,066.08p 2,112.88p 355196
18/05/2012 2,113.87p 2,113.87p 2,056.12p 2,073.05p 596128
17/05/2012 2,164.65p 2,170.63p 2,104.91p 2,111.88p 544723
16/05/2012 2,108.89p 2,198.91p 2,096.94p 2,165.65p 843340
15/05/2012 2,174.61p 2,202.49p 2,134.78p 2,142.75p 637877
14/05/2012 2,224.39p 2,231.36p 2,135.78p 2,171.62p 750449
11/05/2012 2,229.37p 2,268.20p 2,211.45p 2,260.24p 243729
10/05/2012 2,239.33p 2,245.30p 2,200.50p 2,233.35p 434254
09/05/2012 2,224.39p 2,244.31p 2,180.58p 2,236.34p 659472
08/05/2012 2,301.06p 2,326.95p 2,214.44p 2,219.42p 653337
04/05/2012 2,339.89p 2,348.86p 2,311.02p 2,322.97p 648258
03/05/2012 2,347.86p 2,367.77p 2,343.88p 2,357.82p 352493
02/05/2012 2,326.95p 2,358.81p 2,326.95p 2,341.89p 673726
01/05/2012 2,323.96p 2,340.89p 2,310.02p 2,329.94p 227733
30/04/2012 2,370.76p 2,372.75p 2,304.05p 2,304.05p 516607
27/04/2012 2,326.95p 2,386.25p 2,315.00p 2,359.81p 396047
26/04/2012 2,376.74p 2,395.65p 2,316.85p 2,347.86p 595232
25/04/2012 2,316.99p 2,368.77p 2,316.00p 2,364.79p 665088
24/04/2012 2,278.16p 2,316.00p 2,253.27p 2,305.05p 742361
23/04/2012 2,346.86p 2,346.86p 2,245.30p 2,265.22p 652699
20/04/2012 2,352.84p 2,381.71p 2,338.90p 2,359.81p 542440
19/04/2012 2,359.81p 2,385.70p 2,340.89p 2,353.83p 517248
18/04/2012 2,388.68p 2,393.66p 2,345.87p 2,346.86p 541250
17/04/2012 2,324.96p 2,392.67p 2,324.96p 2,389.68p 813596
16/04/2012 2,293.10p 2,343.88p 2,289.11p 2,330.93p 575057
13/04/2012 2,337.90p 2,361.91p 2,278.16p 2,289.11p 601042
12/04/2012 2,266.21p 2,359.81p 2,262.23p 2,348.86p 1109281
11/04/2012 2,235.35p 2,276.17p 2,235.35p 2,258.25p 531183
10/04/2012 2,298.08p 2,302.16p 2,237.34p 2,237.34p 724966
05/04/2012 2,315.00p 2,335.91p 2,283.14p 2,319.98p 618723
04/04/2012 2,399.64p 2,415.57p 2,303.05p 2,314.01p 745768
03/04/2012 2,397.65p 2,411.19p 2,376.74p 2,377.73p 617851
02/04/2012 2,354.83p 2,397.65p 2,344.87p 2,397.65p 855466
30/03/2012 2,302.06p 2,356.54p 2,290.11p 2,348.86p 895130
29/03/2012 2,275.17p 2,309.03p 2,272.19p 2,290.11p 857802
28/03/2012 2,317.99p 2,335.91p 2,281.15p 2,282.14p 596156
27/03/2012 2,333.92p 2,345.87p 2,313.14p 2,329.94p 531317
26/03/2012 2,279.16p 2,330.93p 2,274.18p 2,321.97p 453639
23/03/2012 2,283.14p 2,316.99p 2,233.35p 2,275.17p 580326
22/03/2012 2,309.03p 2,334.92p 2,273.18p 2,282.14p 526173
21/03/2012 2,308.03p 2,325.96p 2,286.13p 2,311.02p 593921
20/03/2012 2,339.89p 2,342.88p 2,291.11p 2,296.08p 367583
19/03/2012 2,387.69p 2,393.07p 2,345.73p 2,351.84p 397086
16/03/2012 2,351.84p 2,394.84p 2,341.99p 2,386.69p 584697
15/03/2012 2,359.81p 2,386.69p 2,346.86p 2,356.82p 486573
14/03/2012 2,403.62p 2,403.62p 2,357.82p 2,357.82p 564131
13/03/2012 2,369.77p 2,395.93p 2,368.77p 2,392.67p 442412
12/03/2012 2,340.89p 2,365.78p 2,320.08p 2,364.79p 353502
09/03/2012 2,308.03p 2,354.83p 2,308.03p 2,340.89p 416565
08/03/2012 2,250.28p 2,325.96p 2,246.40p 2,315.00p 492030
07/03/2012 2,209.46p 2,261.23p 2,202.49p 2,245.30p 613094
06/03/2012 2,249.29p 2,260.24p 2,201.49p 2,202.49p 1193957
05/03/2012 2,288.12p 2,302.06p 2,254.26p 2,264.22p 562086
02/03/2012 2,316.00p 2,323.96p 2,285.13p 2,292.10p 429390
01/03/2012 2,303.05p 2,323.96p 2,290.11p 2,314.01p 573524
29/02/2012 2,332.93p 2,345.87p 2,297.25p 2,298.08p 585477
28/02/2012 2,342.88p 2,344.87p 2,318.99p 2,332.93p 465458
27/02/2012 2,314.01p 2,333.92p 2,290.11p 2,331.93p 526534
24/02/2012 2,337.90p 2,344.87p 2,315.00p 2,325.96p 475718
23/02/2012 2,312.02p 2,346.86p 2,304.15p 2,332.93p 877935
22/02/2012 2,318.99p 2,331.93p 2,307.04p 2,309.03p 346191
21/02/2012 2,350.85p 2,358.81p 2,322.97p 2,322.97p 515299
20/02/2012 2,328.94p 2,351.55p 2,320.98p 2,340.89p 319743
17/02/2012 2,320.98p 2,327.95p 2,300.07p 2,309.03p 497970
16/02/2012 2,299.07p 2,310.02p 2,284.14p 2,305.05p 671679
15/02/2012 2,310.02p 2,330.16p 2,298.96p 2,316.99p 500425
14/02/2012 2,259.24p 2,298.08p 2,240.32p 2,296.08p 791224
13/02/2012 2,228.38p 2,271.19p 2,214.44p 2,260.24p 518630
10/02/2012 2,230.37p 2,244.31p 2,198.51p 2,216.43p 480747
09/02/2012 2,245.30p 2,262.23p 2,230.37p 2,244.31p 779077
08/02/2012 2,245.30p 2,269.20p 2,241.32p 2,247.29p 340096
07/02/2012 2,245.30p 2,245.30p 2,212.45p 2,235.35p 558936
06/02/2012 2,263.23p 2,268.20p 2,234.35p 2,245.30p 667160
03/02/2012 2,215.43p 2,272.19p 2,205.48p 2,260.24p 681319
02/02/2012 2,168.63p 2,241.32p 2,157.68p 2,216.43p 1467770
01/02/2012 2,071.06p 2,151.71p 2,071.06p 2,149.72p 1071398
31/01/2012 2,020.28p 2,047.16p 2,019.28p 2,042.18p 861934
30/01/2012 2,038.20p 2,038.20p 2,007.33p 2,012.31p 428644
27/01/2012 2,071.06p 2,090.97p 2,042.18p 2,046.16p 413177
26/01/2012 2,020.28p 2,086.99p 2,018.28p 2,081.01p 526247
25/01/2012 2,055.12p 2,058.11p 1,993.39p 2,001.36p 504772
24/01/2012 2,059.11p 2,059.11p 2,008.33p 2,039.19p 492410
23/01/2012 2,051.14p 2,064.09p 2,030.23p 2,062.09p 478307
20/01/2012 2,085.99p 2,088.98p 2,051.14p 2,057.12p 535098
19/01/2012 2,052.14p 2,081.01p 2,032.22p 2,081.01p 552076
18/01/2012 2,030.23p 2,061.10p 2,007.33p 2,055.12p 562077
17/01/2012 2,048.15p 2,050.15p 2,007.33p 2,025.25p 650423
16/01/2012 2,006.34p 2,033.22p 1,997.47p 2,016.29p 293922
13/01/2012 2,041.18p 2,049.15p 1,991.40p 2,017.29p 795003
12/01/2012 2,009.32p 2,054.13p 1,999.46p 2,035.21p 686095
11/01/2012 1,987.42p 2,026.25p 1,986.42p 2,000.36p 787100
10/01/2012 1,940.62p 2,004.34p 1,926.68p 1,991.40p 845042
09/01/2012 1,909.75p 1,922.70p 1,893.82p 1,913.74p 325516
06/01/2012 1,871.92p 1,919.71p 1,871.92p 1,909.75p 333622
05/01/2012 1,898.80p 1,910.75p 1,853.99p 1,881.87p 396482
04/01/2012 1,909.75p 1,924.69p 1,887.85p 1,902.78p 467418
03/01/2012 1,867.93p 1,916.72p 1,856.98p 1,913.74p 430701
30/12/2011 1,841.05p 1,866.94p 1,819.14p 1,828.11p 79331
29/12/2011 1,825.12p 1,831.09p 1,805.20p 1,831.09p 147699
28/12/2011 1,797.24p 1,844.04p 1,797.24p 1,812.17p 251563
23/12/2011 1,814.17p 1,833.08p 1,800.76p 1,811.18p 54615
22/12/2011 1,776.33p 1,811.18p 1,771.35p 1,802.22p 377922
21/12/2011 1,825.12p 1,834.08p 1,770.35p 1,771.35p 549804
20/12/2011 1,751.44p 1,802.22p 1,740.48p 1,801.22p 627577
19/12/2011 1,747.45p 1,763.38p 1,740.58p 1,753.43p 497414
16/12/2011 1,765.38p 1,778.32p 1,756.41p 1,760.40p 567913
15/12/2011 1,756.41p 1,771.35p 1,731.52p 1,752.43p 692683
14/12/2011 1,798.23p 1,804.21p 1,751.44p 1,751.44p 920824
13/12/2011 1,810.18p 1,829.74p 1,794.25p 1,808.19p 779515
12/12/2011 1,864.95p 1,872.91p 1,800.23p 1,805.20p 529006
09/12/2011 1,840.05p 1,888.84p 1,827.11p 1,867.93p 462385
08/12/2011 1,900.79p 1,917.72p 1,855.98p 1,855.98p 500897
07/12/2011 1,940.62p 1,942.61p 1,867.93p 1,890.83p 567218
06/12/2011 1,881.87p 1,918.71p 1,881.87p 1,914.73p 364709
05/12/2011 1,915.73p 1,924.53p 1,899.80p 1,909.75p 435243
02/12/2011 1,895.81p 1,922.70p 1,885.86p 1,893.82p 458042
01/12/2011 1,907.76p 1,911.74p 1,861.96p 1,878.89p 670081
30/11/2011 1,797.24p 1,915.73p 1,796.34p 1,902.78p 874388
29/11/2011 1,800.23p 1,834.08p 1,794.50p 1,834.08p 448864
28/11/2011 1,746.46p 1,801.22p 1,737.50p 1,801.22p 589839
25/11/2011 1,722.56p 1,742.47p 1,684.72p 1,731.52p 698190
24/11/2011 1,750.44p 1,770.35p 1,702.65p 1,717.58p 656920
23/11/2011 1,762.39p 1,816.16p 1,737.50p 1,741.48p 938141
22/11/2011 1,773.34p 1,803.21p 1,762.39p 1,762.39p 825466
21/11/2011 1,782.30p 1,798.23p 1,687.71p 1,776.33p 757593
18/11/2011 1,835.07p 1,865.94p 1,824.12p 1,839.06p 493950
17/11/2011 1,865.94p 1,881.87p 1,831.09p 1,854.99p 779481
16/11/2011 1,859.97p 1,901.79p 1,847.02p 1,875.90p 650190
15/11/2011 1,842.04p 1,885.86p 1,822.13p 1,871.92p 503958
14/11/2011 1,889.84p 1,896.81p 1,843.04p 1,852.00p 539100
11/11/2011 1,812.17p 1,876.89p 1,811.18p 1,876.89p 365360
10/11/2011 1,784.29p 1,854.99p 1,776.33p 1,818.15p 507476
09/11/2011 1,882.87p 1,883.86p 1,793.26p 1,821.14p 639581
08/11/2011 1,798.23p 1,857.98p 1,798.23p 1,849.01p 457596
07/11/2011 1,813.17p 1,829.10p 1,781.31p 1,796.24p 594770
04/11/2011 1,881.87p 1,881.87p 1,813.17p 1,836.07p 434442
03/11/2011 1,822.13p 1,881.87p 1,810.18p 1,857.98p 678921
02/11/2011 1,796.24p 1,871.92p 1,787.28p 1,847.02p 843917
01/11/2011 1,829.10p 1,832.09p 1,766.37p 1,782.30p 695395
31/10/2011 1,898.80p 1,906.77p 1,870.92p 1,870.92p 764796
28/10/2011 1,941.61p 1,965.51p 1,905.77p 1,918.71p 581609
27/10/2011 1,874.90p 1,948.58p 1,860.96p 1,922.70p 1022879
26/10/2011 1,820.14p 1,835.07p 1,795.25p 1,817.15p 545739
25/10/2011 1,799.23p 1,840.03p 1,795.35p 1,825.12p 779786
24/10/2011 1,809.19p 1,815.16p 1,780.31p 1,806.20p 576803
21/10/2011 1,731.52p 1,808.19p 1,720.57p 1,788.28p 460715
20/10/2011 1,729.53p 1,759.40p 1,717.58p 1,722.56p 388658
19/10/2011 1,755.42p 1,787.28p 1,744.47p 1,758.41p 468894
18/10/2011 1,730.53p 1,750.44p 1,713.60p 1,738.49p 440467
17/10/2011 1,791.26p 1,803.21p 1,737.50p 1,757.41p 448355
14/10/2011 1,742.47p 1,787.28p 1,737.50p 1,772.35p 374307
13/10/2011 1,752.43p 1,781.31p 1,723.56p 1,733.51p 651024
12/10/2011 1,769.36p 1,783.30p 1,743.47p 1,763.38p 660918
11/10/2011 1,740.48p 1,778.32p 1,733.51p 1,778.32p 603600
10/10/2011 1,693.69p 1,748.45p 1,659.83p 1,743.47p 622574
07/10/2011 1,702.65p 1,715.59p 1,662.82p 1,674.77p 626331
06/10/2011 1,613.03p 1,695.68p 1,613.03p 1,695.68p 713298
05/10/2011 1,553.29p 1,608.06p 1,535.37p 1,604.07p 953033
04/10/2011 1,558.27p 1,562.25p 1,477.62p 1,516.45p 712925
03/10/2011 1,538.36p 1,576.19p 1,519.44p 1,574.20p 490489
30/09/2011 1,621.00p 1,629.96p 1,555.28p 1,580.18p 619896
29/09/2011 1,639.92p 1,654.85p 1,614.03p 1,626.97p 509240
28/09/2011 1,691.69p 1,727.54p 1,627.97p 1,645.89p 882997
27/09/2011 1,570.22p 1,642.90p 1,558.27p 1,642.90p 758876
26/09/2011 1,518.44p 1,542.83p 1,480.61p 1,524.42p 1036305
23/09/2011 1,604.07p 1,610.05p 1,522.43p 1,553.29p 1273495
22/09/2011 1,617.02p 1,640.04p 1,584.16p 1,591.13p 1288915
21/09/2011 1,658.84p 1,680.74p 1,650.87p 1,659.83p 647018
20/09/2011 1,609.05p 1,676.76p 1,594.12p 1,665.81p 504167
19/09/2011 1,642.90p 1,655.85p 1,609.05p 1,615.03p 599815
16/09/2011 1,657.84p 1,672.78p 1,634.94p 1,666.80p 908996
15/09/2011 1,590.13p 1,661.82p 1,582.17p 1,639.92p 933786
14/09/2011 1,536.37p 1,574.20p 1,530.39p 1,571.21p 906361
13/09/2011 1,558.27p 1,571.21p 1,507.49p 1,549.31p 989166
12/09/2011 1,558.27p 1,558.27p 1,507.49p 1,547.32p 514263
09/09/2011 1,593.12p 1,598.10p 1,558.27p 1,568.23p 1109579
08/09/2011 1,597.10p 1,608.06p 1,568.23p 1,596.11p 1381804
07/09/2011 1,605.07p 1,617.02p 1,581.17p 1,617.02p 857074

*Close Price adjusted for both dividends and splits