Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/11/2010 1,971.49p 1,990.40p 1,939.62p 1,947.59p 400545
04/11/2010 1,929.67p 1,981.44p 1,926.68p 1,964.52p 493707
03/11/2010 1,930.66p 1,934.65p 1,902.78p 1,909.75p 251308
02/11/2010 1,899.80p 1,935.64p 1,895.81p 1,923.69p 386912
01/11/2010 1,915.73p 1,933.65p 1,893.82p 1,908.76p 494642
29/10/2010 1,879.88p 1,909.75p 1,868.97p 1,905.77p 587178
28/10/2010 1,899.80p 1,903.78p 1,869.92p 1,881.87p 500999
27/10/2010 1,910.75p 1,916.72p 1,887.85p 1,892.83p 488114
26/10/2010 1,930.66p 1,942.61p 1,910.75p 1,922.70p 353587
25/10/2010 1,932.65p 1,945.60p 1,925.68p 1,936.64p 379068
22/10/2010 1,931.66p 1,945.60p 1,923.69p 1,927.68p 481400
21/10/2010 1,940.62p 1,948.58p 1,923.69p 1,936.64p 739781
20/10/2010 1,904.77p 1,944.60p 1,890.83p 1,942.61p 532664
19/10/2010 1,922.70p 1,929.67p 1,893.82p 1,905.77p 516547
18/10/2010 1,900.79p 1,926.68p 1,890.83p 1,918.71p 540715
15/10/2010 1,892.83p 1,917.91p 1,877.99p 1,917.72p 731467
14/10/2010 1,838.06p 1,895.81p 1,837.07p 1,883.86p 696677
13/10/2010 1,819.14p 1,846.03p 1,813.17p 1,834.08p 444726
12/10/2010 1,819.14p 1,824.61p 1,789.27p 1,806.20p 444922
11/10/2010 1,809.19p 1,836.07p 1,801.25p 1,824.12p 484151
08/10/2010 1,802.22p 1,816.71p 1,792.26p 1,808.19p 435548
07/10/2010 1,804.21p 1,817.15p 1,790.27p 1,802.22p 563779
06/10/2010 1,781.31p 1,797.24p 1,778.32p 1,796.24p 399238
05/10/2010 1,727.54p 1,778.32p 1,726.64p 1,772.35p 374092
04/10/2010 1,757.41p 1,759.40p 1,724.55p 1,732.52p 416624
01/10/2010 1,763.38p 1,776.33p 1,751.44p 1,758.41p 547982
30/09/2010 1,766.37p 1,782.30p 1,747.47p 1,754.42p 541872
29/09/2010 1,776.33p 1,782.30p 1,753.43p 1,770.35p 271879
28/09/2010 1,751.44p 1,769.47p 1,722.56p 1,768.36p 314744
27/09/2010 1,762.39p 1,766.37p 1,744.47p 1,752.43p 386274
24/09/2010 1,734.51p 1,761.39p 1,730.53p 1,755.42p 810014
23/09/2010 1,753.43p 1,753.43p 1,718.58p 1,736.50p 422642
22/09/2010 1,766.37p 1,773.34p 1,739.49p 1,742.47p 339917
21/09/2010 1,766.37p 1,783.30p 1,759.40p 1,762.39p 500647
20/09/2010 1,767.37p 1,779.32p 1,749.44p 1,774.34p 418998
17/09/2010 1,780.31p 1,787.28p 1,752.43p 1,765.38p 979613
16/09/2010 1,756.41p 1,767.37p 1,745.46p 1,764.38p 389962
15/09/2010 1,756.41p 1,769.36p 1,750.44p 1,762.39p 581677
14/09/2010 1,749.44p 1,760.40p 1,743.47p 1,750.44p 422387
13/09/2010 1,736.50p 1,748.45p 1,721.57p 1,746.46p 600482
10/09/2010 1,722.56p 1,735.51p 1,721.57p 1,732.52p 316475
09/09/2010 1,708.62p 1,740.48p 1,704.74p 1,730.53p 484711
08/09/2010 1,678.75p 1,715.59p 1,667.90p 1,706.63p 458837
07/09/2010 1,709.62p 1,713.60p 1,679.75p 1,686.72p 1314717
06/09/2010 1,689.70p 1,714.60p 1,688.71p 1,710.61p 525774
03/09/2010 1,670.78p 1,693.69p 1,659.83p 1,680.74p 332253
02/09/2010 1,634.94p 1,678.92p 1,634.04p 1,664.81p 648665
01/09/2010 1,593.12p 1,650.87p 1,587.15p 1,645.89p 558035
31/08/2010 1,557.27p 1,584.16p 1,551.30p 1,582.17p 496673
27/08/2010 1,577.19p 1,587.15p 1,560.26p 1,579.18p 620333
26/08/2010 1,547.32p 1,589.14p 1,547.32p 1,584.16p 774227
25/08/2010 1,574.20p 1,583.16p 1,539.35p 1,543.33p 742416
24/08/2010 1,598.10p 1,600.50p 1,565.24p 1,572.21p 803015
23/08/2010 1,614.03p 1,622.99p 1,605.07p 1,608.06p 737764
20/08/2010 1,628.97p 1,643.80p 1,605.07p 1,613.03p 760872
19/08/2010 1,679.75p 1,690.70p 1,636.93p 1,636.93p 787799
18/08/2010 1,678.75p 1,694.68p 1,667.80p 1,673.77p 482140
17/08/2010 1,635.94p 1,685.72p 1,635.94p 1,682.73p 668101
16/08/2010 1,637.93p 1,638.92p 1,614.03p 1,633.94p 612425
13/08/2010 1,651.87p 1,663.81p 1,623.99p 1,629.96p 875248
12/08/2010 1,642.90p 1,659.83p 1,632.95p 1,643.90p 1770476
11/08/2010 1,680.74p 1,681.74p 1,646.89p 1,650.87p 2694693
10/08/2010 1,717.58p 1,720.57p 1,676.76p 1,688.71p 544853
09/08/2010 1,717.58p 1,734.51p 1,711.61p 1,725.55p 456089
06/08/2010 1,721.57p 1,740.48p 1,692.69p 1,702.65p 516050
05/08/2010 1,721.57p 1,727.54p 1,710.61p 1,715.59p 479405
04/08/2010 1,739.49p 1,747.45p 1,708.92p 1,716.59p 525800
03/08/2010 1,731.52p 1,750.44p 1,719.57p 1,745.46p 672086
02/08/2010 1,694.68p 1,736.50p 1,693.69p 1,732.52p 408196
30/07/2010 1,695.68p 1,699.66p 1,671.78p 1,683.73p 614276
29/07/2010 1,697.67p 1,710.61p 1,690.70p 1,696.67p 599381
28/07/2010 1,725.55p 1,738.49p 1,692.69p 1,699.66p 816580
27/07/2010 1,695.68p 1,718.58p 1,693.69p 1,715.59p 858607
26/07/2010 1,697.67p 1,703.64p 1,668.79p 1,695.68p 555405
23/07/2010 1,660.83p 1,692.69p 1,649.87p 1,687.71p 1046766
22/07/2010 1,629.96p 1,657.84p 1,609.05p 1,657.84p 544229
21/07/2010 1,612.04p 1,649.87p 1,603.08p 1,628.97p 860389
20/07/2010 1,592.12p 1,595.11p 1,562.25p 1,593.12p 624920
19/07/2010 1,600.09p 1,600.19p 1,572.21p 1,583.16p 902604
16/07/2010 1,620.00p 1,637.40p 1,604.07p 1,607.06p 853877
15/07/2010 1,613.03p 1,638.92p 1,612.04p 1,618.01p 639146
14/07/2010 1,622.00p 1,624.98p 1,602.18p 1,620.00p 800361
13/07/2010 1,553.29p 1,614.03p 1,553.29p 1,609.05p 568847
12/07/2010 1,549.31p 1,558.27p 1,540.35p 1,553.29p 453464
09/07/2010 1,536.37p 1,557.27p 1,531.49p 1,551.30p 783915
08/07/2010 1,538.36p 1,544.33p 1,521.43p 1,535.37p 750147
07/07/2010 1,506.49p 1,519.44p 1,481.60p 1,518.44p 610167
06/07/2010 1,489.57p 1,528.07p 1,476.72p 1,518.44p 660754
05/07/2010 1,475.63p 1,482.60p 1,462.68p 1,472.64p 277368
02/07/2010 1,465.67p 1,488.24p 1,452.73p 1,473.64p 534680
01/07/2010 1,467.66p 1,480.61p 1,442.77p 1,453.72p 809544
30/06/2010 1,505.50p 1,505.50p 1,467.66p 1,487.58p 846390
29/06/2010 1,534.37p 1,545.33p 1,495.54p 1,498.53p 654273
28/06/2010 1,551.30p 1,563.25p 1,544.33p 1,563.25p 553686
25/06/2010 1,576.19p 1,589.78p 1,544.33p 1,547.32p 739958
24/06/2010 1,592.12p 1,593.12p 1,563.25p 1,571.21p 655047
23/06/2010 1,600.09p 1,615.03p 1,580.18p 1,580.18p 668079
22/06/2010 1,632.95p 1,656.84p 1,615.03p 1,622.99p 597767
21/06/2010 1,646.89p 1,662.82p 1,640.91p 1,649.87p 548123
18/06/2010 1,607.06p 1,640.91p 1,606.06p 1,621.00p 1330566
17/06/2010 1,580.18p 1,618.01p 1,578.18p 1,603.08p 1192826
16/06/2010 1,559.27p 1,572.21p 1,548.31p 1,565.24p 1339753
15/06/2010 1,525.41p 1,550.30p 1,518.44p 1,539.35p 1266630
14/06/2010 1,518.44p 1,534.37p 1,510.48p 1,534.37p 748032
11/06/2010 1,514.46p 1,520.43p 1,492.55p 1,501.52p 845639
10/06/2010 1,471.64p 1,518.44p 1,465.67p 1,512.47p 760836
09/06/2010 1,474.63p 1,478.61p 1,445.76p 1,473.64p 1456308
08/06/2010 1,509.48p 1,514.46p 1,475.63p 1,486.58p 714963
07/06/2010 1,493.55p 1,528.40p 1,481.60p 1,506.49p 896217
04/06/2010 1,558.27p 1,581.17p 1,502.51p 1,510.48p 1048197
03/06/2010 1,574.20p 1,590.13p 1,561.26p 1,563.25p 856972
02/06/2010 1,543.33p 1,558.27p 1,521.43p 1,548.31p 1310293
01/06/2010 1,570.22p 1,589.14p 1,530.39p 1,552.30p 1252306
28/05/2010 1,558.27p 1,561.26p 1,526.41p 1,526.41p 805529
27/05/2010 1,476.62p 1,544.33p 1,476.62p 1,543.33p 899640
26/05/2010 1,469.65p 1,483.59p 1,457.70p 1,471.64p 1419362
25/05/2010 1,486.58p 1,503.28p 1,451.73p 1,455.71p 1100445
24/05/2010 1,532.38p 1,539.35p 1,497.53p 1,530.39p 916825
21/05/2010 1,517.45p 1,526.41p 1,488.57p 1,526.41p 1641012
20/05/2010 1,564.24p 1,580.18p 1,488.57p 1,514.46p 1188410
19/05/2010 1,609.05p 1,609.05p 1,559.27p 1,559.27p 1059240
18/05/2010 1,647.88p 1,658.74p 1,634.94p 1,647.88p 614901
17/05/2010 1,630.96p 1,664.81p 1,621.00p 1,634.94p 617852
14/05/2010 1,694.68p 1,700.66p 1,646.89p 1,648.88p 511147
13/05/2010 1,706.63p 1,720.57p 1,693.69p 1,710.61p 409123
12/05/2010 1,661.82p 1,703.64p 1,653.86p 1,692.69p 1166402
11/05/2010 1,675.76p 1,694.68p 1,650.87p 1,670.78p 547759
10/05/2010 1,644.90p 1,701.65p 1,578.28p 1,701.65p 899997
07/05/2010 1,664.81p 1,664.81p 1,592.12p 1,592.12p 790702
06/05/2010 1,665.81p 1,699.66p 1,652.86p 1,655.85p 755014
05/05/2010 1,739.49p 1,754.42p 1,676.76p 1,679.75p 781597
04/05/2010 1,744.47p 1,800.23p 1,713.60p 1,731.52p 1087716
30/04/2010 1,753.43p 1,765.38p 1,726.54p 1,735.51p 1047124
29/04/2010 1,697.67p 1,755.42p 1,673.77p 1,749.44p 747647
28/04/2010 1,714.60p 1,727.54p 1,686.72p 1,690.70p 567834
27/04/2010 1,772.35p 1,792.26p 1,726.54p 1,726.54p 647267
26/04/2010 1,777.32p 1,794.25p 1,762.39p 1,780.31p 593235
23/04/2010 1,735.51p 1,779.32p 1,727.64p 1,755.42p 544141
22/04/2010 1,732.52p 1,738.49p 1,713.60p 1,726.54p 588507
21/04/2010 1,751.44p 1,782.30p 1,726.54p 1,730.53p 669862
20/04/2010 1,746.46p 1,762.39p 1,739.49p 1,754.42p 464093
19/04/2010 1,744.47p 1,744.47p 1,735.51p 1,738.49p 337042
16/04/2010 1,739.49p 1,770.35p 1,739.49p 1,752.43p 689596
15/04/2010 1,749.44p 1,754.42p 1,738.49p 1,747.45p 251100
14/04/2010 1,748.45p 1,755.42p 1,735.51p 1,747.45p 323487
13/04/2010 1,744.47p 1,753.43p 1,728.54p 1,740.48p 468641
12/04/2010 1,771.35p 1,771.35p 1,743.47p 1,748.45p 473896
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

*Close Price adjusted for both dividends and splits