Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
06/01/2021 2,595.00p 2,712.00p 2,534.00p 2,697.00p 616108
05/01/2021 2,481.00p 2,566.00p 2,481.00p 2,558.00p 511067
04/01/2021 2,456.00p 2,555.00p 2,450.89p 2,509.00p 477892
31/12/2020 2,476.00p 2,486.00p 2,420.16p 2,425.00p 241565
30/12/2020 2,548.00p 2,576.00p 2,509.00p 2,509.00p 285482
29/12/2020 2,526.00p 2,562.00p 2,518.00p 2,558.00p 459205
24/12/2020 2,514.00p 2,528.07p 2,460.00p 2,470.00p 86230
23/12/2020 2,509.00p 2,525.00p 2,466.00p 2,491.00p 421363
22/12/2020 2,467.00p 2,538.00p 2,465.00p 2,514.00p 368388
21/12/2020 2,447.00p 2,481.00p 2,397.00p 2,477.00p 390712
18/12/2020 2,579.00p 2,579.00p 2,467.00p 2,482.00p 1149496
17/12/2020 2,585.00p 2,613.00p 2,549.60p 2,564.00p 605628
16/12/2020 2,526.00p 2,595.00p 2,511.00p 2,570.00p 826435
15/12/2020 2,430.00p 2,515.00p 2,395.00p 2,508.00p 792046
14/12/2020 2,402.00p 2,432.00p 2,395.80p 2,410.00p 402830
11/12/2020 2,450.00p 2,450.00p 2,347.00p 2,390.00p 577423
10/12/2020 2,425.00p 2,457.00p 2,401.37p 2,434.00p 742979
09/12/2020 2,409.00p 2,424.00p 2,383.00p 2,408.00p 511106
08/12/2020 2,312.00p 2,406.00p 2,312.00p 2,386.00p 676558
07/12/2020 2,375.00p 2,375.00p 2,286.00p 2,325.00p 484972
04/12/2020 2,305.00p 2,355.00p 2,300.00p 2,332.00p 588755
03/12/2020 2,270.00p 2,321.00p 2,270.00p 2,315.00p 474925
02/12/2020 2,264.00p 2,298.00p 2,251.68p 2,282.00p 594706
01/12/2020 2,227.00p 2,292.00p 2,227.00p 2,283.00p 749649
30/11/2020 2,229.00p 2,289.52p 2,211.00p 2,224.00p 1272688
27/11/2020 2,229.00p 2,267.00p 2,195.00p 2,249.00p 944723
26/11/2020 2,272.00p 2,284.00p 2,216.00p 2,230.00p 681715
25/11/2020 2,298.00p 2,327.00p 2,272.00p 2,287.00p 880871
24/11/2020 2,272.00p 2,315.00p 2,243.00p 2,261.00p 1043578
23/11/2020 2,361.00p 2,361.00p 2,245.00p 2,245.00p 845722
20/11/2020 2,406.00p 2,427.00p 2,286.00p 2,315.00p 1083677
19/11/2020 2,550.00p 2,635.00p 2,400.00p 2,408.00p 1200040
18/11/2020 2,566.00p 2,566.00p 2,513.00p 2,550.00p 528920
17/11/2020 2,612.00p 2,616.00p 2,527.00p 2,573.00p 576272
16/11/2020 2,538.00p 2,620.00p 2,499.00p 2,605.00p 744923
13/11/2020 2,420.00p 2,490.00p 2,420.00p 2,490.00p 481932
12/11/2020 2,428.00p 2,455.00p 2,404.72p 2,435.00p 309630
10/11/2020 2,339.00p 2,456.00p 2,339.00p 2,456.00p 913766
09/11/2020 2,289.00p 2,395.00p 2,265.00p 2,355.00p 989754
06/11/2020 2,216.00p 2,275.00p 2,205.00p 2,256.00p 447864
05/11/2020 2,218.00p 2,252.00p 2,196.00p 2,221.00p 524075
04/11/2020 2,112.00p 2,212.00p 2,112.00p 2,200.00p 507054
03/11/2020 2,186.00p 2,208.00p 2,175.00p 2,181.00p 611022
02/11/2020 2,156.00p 2,211.00p 2,145.00p 2,168.00p 627799
30/10/2020 2,120.00p 2,161.00p 2,101.00p 2,149.00p 599175
29/10/2020 2,200.00p 2,214.70p 2,134.00p 2,156.00p 641415
28/10/2020 2,300.00p 2,307.00p 2,180.00p 2,198.00p 704365
27/10/2020 2,322.00p 2,350.00p 2,301.00p 2,313.00p 375159
26/10/2020 2,339.00p 2,385.00p 2,319.38p 2,331.00p 413040
23/10/2020 2,354.00p 2,415.00p 2,343.83p 2,375.00p 343167
22/10/2020 2,351.00p 2,378.00p 2,328.00p 2,349.00p 362464
21/10/2020 2,421.00p 2,425.00p 2,351.00p 2,367.00p 400162
20/10/2020 2,372.00p 2,419.00p 2,371.00p 2,410.00p 373075
19/10/2020 2,431.00p 2,456.00p 2,355.00p 2,381.00p 395795
16/10/2020 2,394.00p 2,454.00p 2,393.00p 2,426.00p 547166
15/10/2020 2,375.00p 2,378.00p 2,319.52p 2,377.00p 513776
14/10/2020 2,417.00p 2,427.00p 2,388.00p 2,401.00p 706936
13/10/2020 2,418.00p 2,427.17p 2,376.00p 2,386.00p 596340
12/10/2020 2,430.00p 2,465.18p 2,413.00p 2,414.00p 734435
09/10/2020 2,414.00p 2,448.00p 2,414.00p 2,421.00p 828054
08/10/2020 2,462.00p 2,462.00p 2,397.00p 2,438.00p 886034
07/10/2020 2,418.00p 2,475.00p 2,409.00p 2,449.00p 1100900
06/10/2020 2,452.00p 2,477.00p 2,430.00p 2,431.00p 425489
05/10/2020 2,443.00p 2,504.00p 2,443.00p 2,455.00p 528421
02/10/2020 2,364.00p 2,429.00p 2,353.83p 2,425.00p 867419
01/10/2020 2,369.00p 2,415.00p 2,369.00p 2,390.00p 505996
30/09/2020 2,346.00p 2,370.00p 2,323.00p 2,357.00p 637104
29/09/2020 2,340.00p 2,377.00p 2,329.00p 2,363.00p 489619
28/09/2020 2,317.00p 2,355.00p 2,310.93p 2,349.00p 637159
25/09/2020 2,313.00p 2,320.38p 2,255.00p 2,283.00p 608182
24/09/2020 2,327.00p 2,349.00p 2,304.00p 2,310.00p 514872
23/09/2020 2,374.00p 2,397.00p 2,329.80p 2,369.00p 469956
22/09/2020 2,372.00p 2,372.00p 2,309.00p 2,338.00p 453177
21/09/2020 2,467.00p 2,471.00p 2,322.00p 2,340.00p 788829
18/09/2020 2,580.00p 2,602.00p 2,453.00p 2,489.00p 1904368
17/09/2020 2,614.00p 2,641.00p 2,592.00p 2,602.00p 635370
16/09/2020 2,620.00p 2,657.00p 2,613.00p 2,654.00p 611197
15/09/2020 2,615.00p 2,640.32p 2,585.00p 2,624.00p 600632
14/09/2020 2,642.00p 2,656.00p 2,578.00p 2,610.00p 418394
11/09/2020 2,599.00p 2,606.00p 2,566.00p 2,605.00p 469168
10/09/2020 2,618.00p 2,629.00p 2,565.00p 2,606.00p 396913
09/09/2020 2,546.00p 2,627.00p 2,545.00p 2,608.00p 590180
08/09/2020 2,540.00p 2,573.00p 2,487.00p 2,558.00p 583543
07/09/2020 2,432.00p 2,525.00p 2,417.00p 2,524.00p 392766
04/09/2020 2,409.00p 2,471.00p 2,401.00p 2,426.00p 422832
03/09/2020 2,500.00p 2,507.00p 2,413.00p 2,416.00p 457617
02/09/2020 2,384.00p 2,485.00p 2,380.00p 2,459.00p 609650
01/09/2020 2,378.00p 2,418.00p 2,336.00p 2,367.00p 627830
28/08/2020 2,394.00p 2,399.00p 2,348.00p 2,375.00p 657720
27/08/2020 2,459.00p 2,459.00p 2,374.00p 2,374.00p 566365
26/08/2020 2,367.00p 2,442.00p 2,348.00p 2,441.00p 512672
25/08/2020 2,399.00p 2,406.00p 2,362.00p 2,370.00p 534100
24/08/2020 2,319.00p 2,377.00p 2,312.00p 2,377.00p 341806
21/08/2020 2,328.00p 2,340.00p 2,281.00p 2,295.00p 511623
20/08/2020 2,351.00p 2,379.00p 2,318.00p 2,318.00p 417403
19/08/2020 2,345.00p 2,392.00p 2,334.00p 2,392.00p 487187
18/08/2020 2,335.00p 2,391.00p 2,330.00p 2,344.00p 405303
14/08/2020 2,383.00p 2,388.00p 2,300.57p 2,337.00p 288634
13/08/2020 2,396.00p 2,415.00p 2,381.00p 2,381.00p 361346
12/08/2020 2,393.00p 2,431.00p 2,369.00p 2,418.00p 354456
11/08/2020 2,376.00p 2,403.00p 2,359.36p 2,376.00p 479357
10/08/2020 2,338.00p 2,369.00p 2,323.00p 2,351.00p 334744
07/08/2020 2,335.00p 2,356.00p 2,323.00p 2,337.00p 383004
06/08/2020 2,342.00p 2,414.00p 2,337.36p 2,349.00p 499009
05/08/2020 2,307.00p 2,403.00p 2,307.00p 2,398.00p 550536
04/08/2020 2,305.00p 2,340.00p 2,272.00p 2,303.00p 722039
03/08/2020 2,240.00p 2,313.00p 2,222.00p 2,302.00p 562775
31/07/2020 2,303.00p 2,313.00p 2,235.00p 2,239.00p 746242
30/07/2020 2,312.00p 2,325.00p 2,266.00p 2,297.00p 520341
29/07/2020 2,318.00p 2,356.00p 2,308.64p 2,323.00p 506554
28/07/2020 2,319.00p 2,348.00p 2,300.00p 2,326.00p 619486
27/07/2020 2,295.00p 2,319.00p 2,268.00p 2,294.00p 520861
24/07/2020 2,192.00p 2,312.00p 2,186.00p 2,290.00p 558815
23/07/2020 2,240.00p 2,277.00p 2,212.00p 2,258.00p 365938
22/07/2020 2,253.00p 2,270.00p 2,227.00p 2,262.00p 541980
21/07/2020 2,312.00p 2,320.00p 2,257.00p 2,257.00p 644815
20/07/2020 2,300.00p 2,312.00p 2,267.00p 2,296.00p 293594
17/07/2020 2,301.00p 2,307.00p 2,257.00p 2,307.00p 390581
16/07/2020 2,320.00p 2,323.00p 2,284.00p 2,304.00p 568743
15/07/2020 2,250.00p 2,338.00p 2,245.44p 2,327.00p 859649
14/07/2020 2,178.00p 2,239.00p 2,168.00p 2,238.00p 663232
13/07/2020 2,154.00p 2,207.00p 2,138.00p 2,207.00p 513201
10/07/2020 2,081.00p 2,114.00p 2,059.00p 2,114.00p 593916
09/07/2020 2,110.00p 2,112.00p 2,070.00p 2,076.00p 536524
08/07/2020 2,110.00p 2,130.00p 2,083.00p 2,083.00p 455334
07/07/2020 2,152.00p 2,156.00p 2,116.00p 2,141.00p 419434
06/07/2020 2,130.00p 2,159.00p 2,116.00p 2,152.00p 360909
03/07/2020 2,141.00p 2,150.00p 2,075.00p 2,090.00p 366881
02/07/2020 2,105.00p 2,153.00p 2,088.00p 2,125.00p 634780
01/07/2020 2,109.00p 2,111.00p 2,061.00p 2,079.00p 393435
30/06/2020 2,146.00p 2,146.00p 2,076.92p 2,098.00p 755092
29/06/2020 2,080.00p 2,144.00p 2,080.00p 2,140.00p 722073
26/06/2020 2,104.00p 2,139.68p 2,074.06p 2,088.00p 627761
25/06/2020 2,055.00p 2,068.00p 2,017.00p 2,066.00p 776389
24/06/2020 2,155.00p 2,174.00p 2,075.00p 2,075.00p 718123
23/06/2020 2,147.00p 2,193.00p 2,144.00p 2,160.00p 612547
22/06/2020 2,127.00p 2,189.00p 2,109.00p 2,128.00p 471007
19/06/2020 2,168.00p 2,181.00p 2,118.00p 2,133.00p 1741016
18/06/2020 2,095.00p 2,150.00p 2,094.00p 2,142.00p 583252
17/06/2020 2,166.00p 2,191.00p 2,111.00p 2,144.00p 927247
16/06/2020 2,128.00p 2,199.00p 2,122.00p 2,165.00p 677710
15/06/2020 2,040.00p 2,109.00p 2,022.00p 2,089.00p 696514
12/06/2020 1,989.00p 2,151.00p 1,978.00p 2,090.00p 1020553
11/06/2020 2,116.00p 2,168.00p 2,038.00p 2,043.00p 800060
10/06/2020 2,194.00p 2,228.72p 2,159.00p 2,191.00p 616310
09/06/2020 2,279.00p 2,285.00p 2,172.00p 2,180.00p 726044
08/06/2020 2,260.00p 2,319.17p 2,233.00p 2,262.00p 898378
05/06/2020 2,285.00p 2,296.00p 2,238.00p 2,261.00p 733029
04/06/2020 2,259.00p 2,274.00p 2,197.53p 2,249.00p 680199
03/06/2020 2,203.00p 2,301.00p 2,161.00p 2,279.00p 821337
02/06/2020 2,117.00p 2,188.81p 2,106.00p 2,164.00p 675521
01/06/2020 2,124.00p 2,144.00p 2,081.00p 2,091.00p 476941
28/05/2020 2,214.00p 2,238.27p 2,136.00p 2,197.00p 590086
27/05/2020 2,150.00p 2,193.00p 2,127.14p 2,171.00p 851288
26/05/2020 2,053.00p 2,117.00p 2,025.00p 2,114.00p 574387
22/05/2020 2,020.00p 2,041.00p 1,963.50p 2,029.00p 529055
21/05/2020 2,010.00p 2,054.00p 2,004.00p 2,020.00p 441893
20/05/2020 2,029.00p 2,037.00p 1,978.00p 2,022.00p 582086
19/05/2020 2,054.00p 2,060.38p 1,994.00p 2,011.00p 616028
18/05/2020 1,922.00p 2,035.56p 1,922.00p 2,031.00p 521002
15/05/2020 1,858.00p 1,930.50p 1,857.00p 1,919.50p 472143
14/05/2020 1,871.00p 1,888.00p 1,812.50p 1,845.50p 573725
13/05/2020 1,932.50p 1,952.50p 1,887.50p 1,892.00p 427322
12/05/2020 1,969.00p 1,996.50p 1,952.50p 1,956.00p 443650

*Close Price adjusted for both dividends and splits