Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/10/2018 3,356.00p 3,379.00p 3,303.00p 3,327.00p 426013
05/10/2018 3,389.00p 3,389.94p 3,335.00p 3,361.00p 568870
04/10/2018 3,500.00p 3,510.00p 3,369.00p 3,402.00p 633558
03/10/2018 3,477.00p 3,504.00p 3,419.00p 3,434.00p 655325
02/10/2018 3,600.00p 3,600.00p 3,470.00p 3,476.00p 1057005
01/10/2018 3,566.00p 3,611.00p 3,541.00p 3,596.00p 397435
28/09/2018 3,573.00p 3,577.00p 3,510.00p 3,562.00p 672441
27/09/2018 3,587.00p 3,595.00p 3,528.00p 3,567.00p 834248
26/09/2018 3,636.00p 3,668.00p 3,579.00p 3,598.00p 465534
25/09/2018 3,631.00p 3,671.00p 3,620.00p 3,636.00p 378185
24/09/2018 3,659.00p 3,691.00p 3,620.00p 3,651.00p 337500
21/09/2018 3,655.00p 3,692.00p 3,623.91p 3,673.00p 1023631
20/09/2018 3,594.00p 3,660.00p 3,574.00p 3,655.00p 544843
19/09/2018 3,536.00p 3,591.00p 3,529.00p 3,589.00p 433945
18/09/2018 3,514.00p 3,554.00p 3,501.00p 3,525.00p 343562
17/09/2018 3,480.00p 3,535.00p 3,470.00p 3,510.00p 359764
14/09/2018 3,557.00p 3,557.00p 3,445.00p 3,498.00p 492681
13/09/2018 3,499.00p 3,557.00p 3,489.00p 3,522.00p 329215
12/09/2018 3,504.00p 3,547.00p 3,486.00p 3,517.00p 507471
11/09/2018 3,462.00p 3,503.00p 3,449.00p 3,503.00p 440149
10/09/2018 3,496.00p 3,496.00p 3,444.00p 3,470.00p 423898
07/09/2018 3,461.00p 3,505.00p 3,434.00p 3,478.00p 541441
06/09/2018 3,484.00p 3,508.00p 3,447.00p 3,475.00p 648907
05/09/2018 3,467.00p 3,503.00p 3,467.00p 3,486.00p 746247
04/09/2018 3,613.00p 3,614.00p 3,476.00p 3,489.00p 370854
03/09/2018 3,509.00p 3,543.00p 3,482.00p 3,536.00p 377465
31/08/2018 3,569.00p 3,569.00p 3,491.00p 3,496.00p 397447
30/08/2018 3,552.00p 3,573.00p 3,522.00p 3,562.00p 395467
29/08/2018 3,625.00p 3,652.00p 3,568.00p 3,568.00p 491113
28/08/2018 3,590.00p 3,639.00p 3,565.50p 3,629.00p 434746
24/08/2018 3,536.00p 3,575.00p 3,530.00p 3,554.00p 277523
23/08/2018 3,548.00p 3,581.00p 3,526.00p 3,532.00p 386102
22/08/2018 3,622.00p 3,647.00p 3,494.00p 3,533.00p 645037
21/08/2018 3,619.00p 3,645.00p 3,597.00p 3,642.00p 401987
20/08/2018 3,567.00p 3,634.00p 3,567.00p 3,618.00p 309913
17/08/2018 3,595.00p 3,603.00p 3,527.00p 3,566.00p 432931
16/08/2018 3,567.00p 3,615.00p 3,542.00p 3,600.00p 385325
15/08/2018 3,679.00p 3,679.00p 3,549.00p 3,549.00p 661577
14/08/2018 3,676.00p 3,686.50p 3,641.00p 3,650.00p 222187
13/08/2018 3,660.00p 3,688.00p 3,640.00p 3,677.00p 206794
10/08/2018 3,752.00p 3,752.00p 3,674.00p 3,683.00p 250380
09/08/2018 3,688.00p 3,755.00p 3,678.00p 3,752.00p 410330
08/08/2018 3,674.00p 3,708.00p 3,667.68p 3,697.00p 362446
07/08/2018 3,664.00p 3,695.00p 3,645.00p 3,682.00p 337738
06/08/2018 3,686.00p 3,731.00p 3,638.00p 3,650.00p 419058
03/08/2018 3,660.00p 3,674.00p 3,646.00p 3,674.00p 486513
02/08/2018 3,651.00p 3,664.00p 3,607.00p 3,641.00p 521850
01/08/2018 3,722.00p 3,779.00p 3,651.00p 3,667.00p 1008311
31/07/2018 3,760.00p 3,783.00p 3,736.00p 3,760.00p 542425
30/07/2018 3,729.00p 3,774.00p 3,708.00p 3,754.00p 261666
27/07/2018 3,720.00p 3,772.00p 3,705.00p 3,748.00p 305820
26/07/2018 3,692.00p 3,712.00p 3,647.00p 3,710.00p 624333
25/07/2018 3,710.00p 3,753.43p 3,690.00p 3,693.00p 599536
24/07/2018 3,705.00p 3,728.00p 3,673.00p 3,715.00p 963002
23/07/2018 3,693.00p 3,707.00p 3,667.00p 3,688.00p 399801
20/07/2018 3,730.00p 3,746.00p 3,680.00p 3,705.00p 305764
19/07/2018 3,747.00p 3,769.00p 3,729.00p 3,748.00p 297473
18/07/2018 3,685.00p 3,756.00p 3,672.00p 3,756.00p 482722
17/07/2018 3,674.00p 3,700.00p 3,641.00p 3,667.00p 441066
16/07/2018 3,647.00p 3,707.00p 3,647.00p 3,679.00p 563015
13/07/2018 3,610.00p 3,669.00p 3,576.00p 3,665.00p 694496
12/07/2018 3,549.00p 3,589.00p 3,539.72p 3,580.00p 835505
11/07/2018 3,545.00p 3,550.00p 3,499.00p 3,543.00p 429832
10/07/2018 3,597.00p 3,617.00p 3,566.00p 3,573.00p 570741
09/07/2018 3,595.00p 3,600.00p 3,554.00p 3,592.00p 423149
06/07/2018 3,579.00p 3,593.00p 3,524.00p 3,568.00p 510340
05/07/2018 3,508.00p 3,571.00p 3,501.00p 3,560.00p 424981
04/07/2018 3,554.00p 3,554.00p 3,470.00p 3,500.00p 341545
03/07/2018 3,564.00p 3,585.00p 3,541.00p 3,557.00p 775402
02/07/2018 3,593.00p 3,597.00p 3,540.00p 3,551.00p 484957
29/06/2018 3,633.00p 3,661.00p 3,610.00p 3,619.00p 595175
28/06/2018 3,661.00p 3,692.00p 3,554.00p 3,576.00p 566008
27/06/2018 3,627.00p 3,685.00p 3,605.00p 3,685.00p 563972
26/06/2018 3,615.00p 3,651.00p 3,596.00p 3,627.00p 361387
25/06/2018 3,682.00p 3,691.00p 3,605.00p 3,605.00p 410503
22/06/2018 3,682.00p 3,711.00p 3,671.00p 3,690.00p 546072
21/06/2018 3,775.00p 3,805.00p 3,637.00p 3,670.00p 758608
20/06/2018 3,754.00p 3,810.00p 3,725.00p 3,757.00p 886642
19/06/2018 3,741.00p 3,756.00p 3,698.00p 3,725.00p 639621
18/06/2018 3,768.00p 3,793.00p 3,745.00p 3,781.00p 490161
15/06/2018 3,812.00p 3,866.00p 3,736.00p 3,762.00p 1487373
14/06/2018 3,795.00p 3,836.00p 3,762.00p 3,823.00p 737664
13/06/2018 3,795.00p 3,873.00p 3,788.00p 3,822.00p 1055147
12/06/2018 3,824.00p 3,835.00p 3,776.00p 3,787.00p 431337
11/06/2018 3,803.00p 3,850.00p 3,764.00p 3,815.00p 395499
08/06/2018 3,726.00p 3,810.00p 3,716.00p 3,788.00p 470529
07/06/2018 3,705.00p 3,816.00p 3,705.00p 3,755.00p 1090607
06/06/2018 3,741.00p 3,815.00p 3,741.00p 3,789.00p 884489
05/06/2018 3,772.00p 3,776.00p 3,716.00p 3,731.00p 703005
04/06/2018 3,685.00p 3,781.00p 3,655.00p 3,781.00p 874442
01/06/2018 3,525.00p 3,721.00p 3,513.00p 3,655.00p 1158882
31/05/2018 3,300.00p 3,593.50p 3,300.00p 3,513.00p 1225064
30/05/2018 3,401.00p 3,433.00p 3,362.00p 3,397.00p 725848
29/05/2018 3,391.00p 3,426.00p 3,374.00p 3,379.00p 726299
25/05/2018 3,492.00p 3,521.00p 3,391.00p 3,420.00p 685407
24/05/2018 3,477.00p 3,528.00p 3,470.00p 3,470.00p 404671
23/05/2018 3,511.00p 3,541.00p 3,469.00p 3,474.00p 534867
22/05/2018 3,539.00p 3,550.00p 3,510.00p 3,520.00p 532628
21/05/2018 3,508.00p 3,555.00p 3,479.00p 3,535.00p 472487
18/05/2018 3,537.00p 3,541.00p 3,408.00p 3,480.00p 1079003
17/05/2018 3,480.00p 3,546.00p 3,473.12p 3,543.00p 283575
16/05/2018 3,442.00p 3,507.00p 3,429.00p 3,491.00p 491391
15/05/2018 3,434.00p 3,489.00p 3,427.00p 3,444.00p 463699
14/05/2018 3,462.00p 3,475.00p 3,424.00p 3,443.00p 398097
11/05/2018 3,453.00p 3,466.00p 3,422.00p 3,465.00p 375993
10/05/2018 3,420.00p 3,451.00p 3,404.00p 3,446.00p 292563
09/05/2018 3,344.00p 3,412.00p 3,334.00p 3,407.00p 360977
08/05/2018 3,324.00p 3,362.00p 3,304.00p 3,341.00p 703962
04/05/2018 3,294.00p 3,354.00p 3,283.00p 3,316.00p 688932
03/05/2018 3,322.00p 3,328.00p 3,265.00p 3,272.00p 384162
02/05/2018 3,324.00p 3,355.00p 3,319.00p 3,324.00p 485265
01/05/2018 3,293.00p 3,365.00p 3,288.00p 3,301.00p 197826
30/04/2018 3,303.00p 3,324.00p 3,285.98p 3,294.00p 498635
27/04/2018 3,248.00p 3,313.00p 3,236.00p 3,301.00p 402632
26/04/2018 3,202.00p 3,245.00p 3,181.00p 3,233.00p 587093
25/04/2018 3,224.00p 3,237.00p 3,181.00p 3,199.00p 769011
24/04/2018 3,290.00p 3,296.00p 3,246.00p 3,250.00p 688843
23/04/2018 3,260.00p 3,300.00p 3,247.68p 3,293.00p 480590
20/04/2018 3,271.00p 3,280.00p 3,247.00p 3,265.00p 393454
19/04/2018 3,269.00p 3,292.00p 3,249.00p 3,263.00p 430098
18/04/2018 3,305.00p 3,308.60p 3,250.00p 3,269.00p 592684
17/04/2018 3,278.00p 3,322.00p 3,260.00p 3,299.00p 581399
16/04/2018 3,313.00p 3,359.00p 3,274.00p 3,274.00p 677906
13/04/2018 3,270.00p 3,317.00p 3,265.00p 3,303.00p 435118
12/04/2018 3,223.00p 3,270.00p 3,223.00p 3,270.00p 487106
11/04/2018 3,250.00p 3,281.32p 3,216.00p 3,229.00p 365901
10/04/2018 3,257.00p 3,281.00p 3,242.00p 3,267.00p 544651
09/04/2018 3,218.00p 3,240.00p 3,187.00p 3,240.00p 677297
06/04/2018 3,148.00p 3,254.00p 3,148.00p 3,209.00p 820388
05/04/2018 3,075.00p 3,151.00p 3,063.22p 3,151.00p 512450
04/04/2018 3,024.00p 3,053.00p 2,980.00p 3,020.00p 605654
03/04/2018 3,009.00p 3,058.00p 2,980.00p 3,033.00p 436588
29/03/2018 3,084.00p 3,110.00p 3,032.00p 3,042.00p 594884
28/03/2018 3,045.00p 3,100.00p 3,018.00p 3,092.00p 453979
27/03/2018 3,083.00p 3,144.00p 3,056.00p 3,067.00p 540120
26/03/2018 3,106.00p 3,106.00p 3,024.00p 3,038.00p 483703
23/03/2018 3,073.00p 3,098.00p 3,022.00p 3,086.00p 550494
22/03/2018 3,146.00p 3,148.00p 3,073.00p 3,101.00p 427210
21/03/2018 3,173.00p 3,177.10p 3,149.00p 3,171.00p 510171
20/03/2018 3,140.00p 3,186.00p 3,117.00p 3,177.00p 429140
19/03/2018 3,127.00p 3,137.00p 3,098.00p 3,124.00p 484341
16/03/2018 3,185.00p 3,200.00p 3,126.00p 3,138.00p 1172006
15/03/2018 3,139.00p 3,195.00p 3,131.00p 3,185.00p 523998
14/03/2018 3,154.00p 3,189.00p 3,123.00p 3,140.00p 706979
13/03/2018 3,248.00p 3,250.00p 3,144.00p 3,157.00p 657599
12/03/2018 3,265.00p 3,270.00p 3,238.07p 3,250.00p 360543
09/03/2018 3,202.00p 3,263.00p 3,192.00p 3,250.00p 653943
08/03/2018 3,147.00p 3,209.00p 3,146.00p 3,200.00p 478876
07/03/2018 3,080.00p 3,151.00p 3,046.00p 3,140.00p 416547
06/03/2018 3,110.00p 3,154.31p 3,082.00p 3,082.00p 558990
05/03/2018 3,027.00p 3,080.00p 3,027.00p 3,067.00p 595505
02/03/2018 3,063.00p 3,077.00p 3,017.00p 3,030.00p 372722
01/03/2018 3,159.00p 3,169.00p 3,068.00p 3,089.00p 581070
28/02/2018 3,138.00p 3,169.00p 3,125.00p 3,135.00p 399448
27/02/2018 3,160.00p 3,188.00p 3,095.00p 3,155.00p 827744
26/02/2018 3,186.00p 3,198.00p 3,135.00p 3,152.00p 329217
23/02/2018 3,175.00p 3,183.00p 3,151.00p 3,160.00p 281697
22/02/2018 3,185.00p 3,204.00p 3,167.00p 3,185.00p 292413
21/02/2018 3,172.00p 3,222.00p 3,162.00p 3,210.00p 380465
20/02/2018 3,162.00p 3,195.00p 3,153.00p 3,171.00p 506035
19/02/2018 3,237.00p 3,239.00p 3,140.00p 3,154.00p 359954
16/02/2018 3,220.00p 3,279.00p 3,214.00p 3,226.00p 460668
15/02/2018 3,116.00p 3,232.00p 3,116.00p 3,206.00p 771230
14/02/2018 3,142.00p 3,142.00p 3,083.00p 3,104.00p 477921
13/02/2018 3,104.00p 3,131.00p 3,082.00p 3,110.00p 710765
12/02/2018 3,155.00p 3,158.00p 3,090.00p 3,109.00p 833076
09/02/2018 3,239.00p 3,241.00p 3,043.00p 3,110.00p 1541672
08/02/2018 3,282.00p 3,310.68p 3,241.00p 3,251.00p 720992
07/02/2018 3,259.00p 3,332.00p 3,206.00p 3,310.00p 808314
06/02/2018 3,220.00p 3,305.00p 3,193.30p 3,241.00p 1827559
05/02/2018 3,306.00p 3,345.00p 3,273.61p 3,319.00p 744182
02/02/2018 3,428.00p 3,428.00p 3,334.00p 3,336.00p 584405
01/02/2018 3,475.00p 3,498.00p 3,375.73p 3,434.00p 1461972
31/01/2018 3,321.00p 3,467.00p 3,314.00p 3,460.00p 2789477
30/01/2018 3,324.00p 3,346.00p 3,308.00p 3,308.00p 611679
29/01/2018 3,296.00p 3,356.00p 3,292.00p 3,334.00p 624985
26/01/2018 3,231.00p 3,305.00p 3,216.00p 3,294.00p 538171
25/01/2018 3,203.00p 3,238.00p 3,170.00p 3,225.00p 771337
24/01/2018 3,239.00p 3,242.00p 3,191.00p 3,220.00p 579534
23/01/2018 3,253.00p 3,292.00p 3,241.00p 3,245.00p 580303
22/01/2018 3,253.00p 3,256.50p 3,214.00p 3,240.00p 378014
19/01/2018 3,265.00p 3,299.00p 3,234.00p 3,252.00p 518757
18/01/2018 3,229.00p 3,277.00p 3,202.00p 3,255.00p 663633
17/01/2018 3,308.00p 3,308.00p 3,207.00p 3,222.00p 565270
16/01/2018 3,227.00p 3,307.00p 3,203.00p 3,300.00p 1330130
15/01/2018 3,250.00p 3,257.00p 3,194.00p 3,209.00p 680561
12/01/2018 3,111.00p 3,178.00p 3,102.00p 3,164.00p 494274
11/01/2018 3,130.00p 3,135.00p 3,087.00p 3,102.00p 397356
10/01/2018 3,221.00p 3,226.30p 3,117.00p 3,132.00p 542077
09/01/2018 3,196.00p 3,259.00p 3,182.00p 3,220.00p 678899
08/01/2018 3,195.00p 3,201.00p 3,170.00p 3,186.00p 444176
05/01/2018 3,174.00p 3,199.00p 3,169.00p 3,199.00p 436376
04/01/2018 3,133.00p 3,168.00p 3,115.00p 3,166.00p 622745
03/01/2018 3,082.00p 3,141.00p 3,070.00p 3,117.00p 343839
02/01/2018 3,071.00p 3,093.00p 3,043.00p 3,068.00p 341719
29/12/2017 3,100.00p 3,100.00p 3,064.00p 3,075.00p 150508
28/12/2017 3,096.00p 3,102.00p 3,068.00p 3,091.00p 273637
27/12/2017 3,081.00p 3,135.00p 3,014.90p 3,084.00p 419465
22/12/2017 3,062.00p 3,075.90p 3,058.00p 3,071.00p 175205
21/12/2017 3,072.00p 3,083.00p 3,047.00p 3,070.00p 341007

*Close Price adjusted for both dividends and splits