Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
20/12/2017 3,074.00p 3,079.00p 3,039.00p 3,074.00p 719186
19/12/2017 3,051.00p 3,083.00p 3,051.00p 3,079.00p 624298
18/12/2017 3,052.00p 3,087.00p 3,040.00p 3,056.00p 514934
15/12/2017 3,017.00p 3,039.00p 3,002.00p 3,039.00p 1156983
14/12/2017 3,043.00p 3,052.00p 3,011.00p 3,018.00p 602613
13/12/2017 3,055.00p 3,071.00p 3,018.00p 3,036.00p 791416
12/12/2017 3,074.00p 3,082.00p 3,044.00p 3,061.00p 781125
11/12/2017 3,020.00p 3,142.00p 3,020.00p 3,060.00p 942295
08/12/2017 2,993.00p 3,021.00p 2,974.00p 3,012.00p 737321
07/12/2017 3,009.00p 3,009.00p 2,981.00p 2,995.00p 785298
06/12/2017 2,990.00p 3,006.00p 2,960.00p 2,995.00p 652976
05/12/2017 3,009.00p 3,028.00p 2,968.00p 3,000.00p 645963
04/12/2017 3,005.00p 3,006.00p 2,960.00p 2,994.00p 648749
01/12/2017 3,029.00p 3,088.25p 2,963.00p 2,968.00p 763660
30/11/2017 3,040.00p 3,084.70p 2,989.00p 3,031.00p 997417
29/11/2017 3,086.00p 3,092.00p 3,052.00p 3,059.00p 705374
28/11/2017 3,025.00p 3,086.00p 2,993.98p 3,086.00p 924046
27/11/2017 3,089.00p 3,089.00p 3,009.00p 3,019.00p 769506
24/11/2017 3,072.00p 3,122.00p 3,037.00p 3,083.00p 469031
23/11/2017 3,133.00p 3,133.00p 3,054.00p 3,068.00p 715599
22/11/2017 3,150.00p 3,165.00p 3,122.00p 3,141.00p 928207
21/11/2017 3,270.00p 3,270.00p 3,124.00p 3,158.00p 1146814
20/11/2017 3,254.00p 3,294.00p 3,248.00p 3,270.00p 691081
17/11/2017 3,305.00p 3,309.00p 3,261.00p 3,261.00p 717271
16/11/2017 3,307.00p 3,327.00p 3,287.00p 3,305.00p 704591
15/11/2017 3,366.00p 3,366.00p 3,247.00p 3,288.00p 778641
14/11/2017 3,352.00p 3,401.00p 3,326.00p 3,372.00p 646558
13/11/2017 3,388.00p 3,395.00p 3,302.00p 3,350.00p 486179
10/11/2017 3,415.00p 3,415.00p 3,348.00p 3,365.00p 520035
09/11/2017 3,449.00p 3,476.00p 3,394.00p 3,407.00p 559356
08/11/2017 3,458.00p 3,488.00p 3,443.00p 3,449.00p 495182
07/11/2017 3,460.00p 3,467.50p 3,416.00p 3,452.00p 448621
06/11/2017 3,495.00p 3,504.00p 3,441.00p 3,467.00p 511048
03/11/2017 3,423.00p 3,511.00p 3,412.00p 3,503.00p 701458
02/11/2017 3,352.00p 3,413.00p 3,334.00p 3,410.00p 536831
01/11/2017 3,397.00p 3,417.00p 3,336.00p 3,352.00p 605575
31/10/2017 3,349.00p 3,412.00p 3,321.54p 3,381.00p 727659
30/10/2017 3,399.00p 3,400.00p 3,104.00p 3,323.00p 1098438
27/10/2017 3,430.00p 3,430.00p 3,381.00p 3,390.00p 681819
26/10/2017 3,402.00p 3,418.00p 3,388.22p 3,400.00p 542318
25/10/2017 3,393.00p 3,427.00p 3,377.00p 3,395.00p 417417
24/10/2017 3,461.00p 3,465.00p 3,379.00p 3,388.00p 638581
23/10/2017 3,430.00p 3,471.00p 3,417.00p 3,471.00p 379839
20/10/2017 3,401.00p 3,435.00p 3,395.00p 3,435.00p 413430
19/10/2017 3,365.00p 3,403.15p 3,360.00p 3,396.00p 338504
18/10/2017 3,390.00p 3,398.00p 3,363.00p 3,386.00p 308753
17/10/2017 3,458.00p 3,458.00p 3,374.00p 3,374.00p 460836
16/10/2017 3,492.00p 3,492.00p 3,449.00p 3,449.00p 527078
13/10/2017 3,416.00p 3,479.00p 3,383.00p 3,475.00p 593824
12/10/2017 3,376.00p 3,416.00p 3,361.00p 3,408.00p 395762
11/10/2017 3,341.00p 3,400.00p 3,323.00p 3,379.00p 656288
10/10/2017 3,379.00p 3,385.00p 3,329.00p 3,329.00p 706808
09/10/2017 3,411.00p 3,420.00p 3,372.00p 3,384.00p 517655
06/10/2017 3,411.00p 3,438.00p 3,395.00p 3,406.00p 817142
05/10/2017 3,417.00p 3,445.00p 3,404.00p 3,406.00p 440167
04/10/2017 3,414.00p 3,425.00p 3,405.00p 3,421.00p 401643
03/10/2017 3,426.00p 3,435.00p 3,407.00p 3,415.00p 509900
02/10/2017 3,427.00p 3,427.00p 3,403.00p 3,425.00p 552948
29/09/2017 3,433.00p 3,443.00p 3,408.00p 3,420.00p 697424
28/09/2017 3,407.00p 3,467.00p 3,402.00p 3,420.00p 670669
27/09/2017 3,414.00p 3,436.00p 3,406.00p 3,414.00p 765747
26/09/2017 3,453.00p 3,460.00p 3,392.00p 3,411.00p 767600
25/09/2017 3,486.00p 3,510.00p 3,443.00p 3,451.00p 760954
22/09/2017 3,378.00p 3,511.00p 3,353.00p 3,492.00p 1744996
21/09/2017 3,009.00p 3,390.00p 2,972.00p 3,390.00p 4549518
20/09/2017 2,992.00p 2,994.00p 2,934.00p 2,958.00p 761511
19/09/2017 2,905.00p 2,996.00p 2,894.00p 2,976.00p 873345
18/09/2017 2,856.00p 2,919.00p 2,851.00p 2,910.00p 757224
15/09/2017 2,818.00p 2,842.00p 2,807.00p 2,835.00p 1083452
14/09/2017 2,838.00p 2,851.00p 2,797.00p 2,820.00p 741616
13/09/2017 2,904.00p 2,904.00p 2,831.00p 2,833.00p 537608
12/09/2017 2,876.00p 2,915.00p 2,862.00p 2,908.00p 516826
11/09/2017 2,918.00p 2,919.00p 2,857.00p 2,864.00p 500121
08/09/2017 2,885.00p 2,906.00p 2,872.00p 2,905.00p 398506
07/09/2017 2,840.00p 2,895.00p 2,836.00p 2,893.00p 486504
06/09/2017 2,830.00p 2,837.00p 2,797.00p 2,834.00p 472190
05/09/2017 2,843.00p 2,857.00p 2,825.00p 2,836.00p 509267
04/09/2017 2,784.00p 2,848.00p 2,779.00p 2,833.00p 465938
01/09/2017 2,682.00p 2,802.00p 2,681.00p 2,783.00p 503699
31/08/2017 2,762.00p 2,788.00p 2,753.00p 2,764.00p 656617
30/08/2017 2,808.00p 2,814.00p 2,754.00p 2,756.00p 632344
29/08/2017 2,797.00p 2,806.00p 2,768.00p 2,797.00p 510427
25/08/2017 2,840.00p 2,859.00p 2,809.00p 2,809.00p 318490
24/08/2017 2,829.00p 2,850.00p 2,820.00p 2,833.00p 974473
23/08/2017 2,820.00p 2,828.00p 2,805.00p 2,824.00p 403146
22/08/2017 2,777.00p 2,809.00p 2,774.00p 2,809.00p 322899
21/08/2017 2,772.00p 2,789.00p 2,764.00p 2,765.00p 313771
18/08/2017 2,808.00p 2,808.00p 2,780.00p 2,781.00p 620032
17/08/2017 2,810.00p 2,856.00p 2,795.00p 2,818.00p 744981
16/08/2017 2,743.00p 2,764.00p 2,724.00p 2,754.00p 325236
15/08/2017 2,741.00p 2,751.00p 2,717.00p 2,728.00p 328454
14/08/2017 2,740.00p 2,761.00p 2,733.00p 2,744.00p 364489
11/08/2017 2,721.00p 2,740.00p 2,702.00p 2,727.00p 356914
10/08/2017 2,763.00p 2,768.00p 2,732.00p 2,742.00p 316895
09/08/2017 2,797.00p 2,797.00p 2,751.00p 2,762.00p 410637
08/08/2017 2,789.00p 2,815.00p 2,785.00p 2,809.00p 395363
07/08/2017 2,817.00p 2,819.00p 2,790.00p 2,793.00p 268484
04/08/2017 2,775.00p 2,818.00p 2,765.00p 2,814.00p 298862
03/08/2017 2,787.00p 2,815.00p 2,769.00p 2,783.00p 523853
02/08/2017 2,776.00p 2,790.00p 2,737.00p 2,787.00p 648759
01/08/2017 2,829.00p 2,830.00p 2,760.00p 2,764.00p 597347
31/07/2017 2,810.00p 2,816.00p 2,760.00p 2,810.00p 1076203
28/07/2017 2,890.00p 2,905.00p 2,793.00p 2,797.00p 862058
27/07/2017 2,861.00p 2,908.00p 2,851.00p 2,903.00p 657278
26/07/2017 2,932.00p 2,947.00p 2,848.00p 2,861.00p 784924
25/07/2017 2,866.00p 2,904.00p 2,842.00p 2,870.00p 477106
24/07/2017 2,878.00p 2,884.00p 2,844.00p 2,859.00p 825462
21/07/2017 2,888.00p 2,939.00p 2,866.00p 2,880.00p 668753
20/07/2017 2,886.00p 2,929.00p 2,886.00p 2,888.00p 673357
19/07/2017 2,856.00p 2,886.00p 2,849.00p 2,880.00p 584880
18/07/2017 2,853.00p 2,863.00p 2,834.00p 2,851.00p 525582
17/07/2017 2,853.00p 2,859.00p 2,840.00p 2,849.00p 338607
14/07/2017 2,866.00p 2,866.00p 2,833.00p 2,846.00p 620854
13/07/2017 2,824.00p 2,859.00p 2,813.00p 2,854.00p 761153
12/07/2017 2,788.00p 2,834.00p 2,768.00p 2,819.00p 738877
11/07/2017 2,775.00p 2,785.00p 2,724.00p 2,774.00p 712542
10/07/2017 2,795.00p 2,799.00p 2,757.00p 2,775.00p 589955
07/07/2017 2,809.00p 2,809.00p 2,757.00p 2,784.00p 681101
06/07/2017 2,870.00p 2,872.00p 2,794.00p 2,816.00p 884830
05/07/2017 2,884.00p 2,891.00p 2,826.00p 2,865.00p 564999
04/07/2017 2,892.00p 2,907.00p 2,865.00p 2,880.00p 336747
03/07/2017 2,877.00p 2,914.00p 2,861.00p 2,895.00p 364985
30/06/2017 2,926.00p 2,951.00p 2,870.00p 2,871.00p 941340
29/06/2017 2,974.00p 3,005.00p 2,923.00p 2,926.00p 897298
28/06/2017 2,921.00p 2,940.00p 2,898.00p 2,915.00p 661081
27/06/2017 2,928.00p 2,937.00p 2,903.00p 2,930.00p 464446
26/06/2017 2,948.00p 2,972.00p 2,922.00p 2,931.00p 389176
23/06/2017 2,934.00p 2,950.00p 2,877.00p 2,941.00p 722578
22/06/2017 3,000.00p 3,000.00p 2,938.00p 2,938.00p 481979
21/06/2017 3,033.00p 3,049.00p 2,992.00p 3,002.00p 471259
20/06/2017 3,046.00p 3,075.00p 3,032.00p 3,042.00p 375376
19/06/2017 3,041.00p 3,067.00p 3,031.00p 3,042.00p 328335
16/06/2017 3,009.00p 3,056.00p 3,002.00p 3,023.00p 1578415
15/06/2017 3,074.00p 3,082.00p 2,974.67p 2,997.00p 745344
14/06/2017 3,077.00p 3,107.00p 3,072.00p 3,078.00p 778832
13/06/2017 3,066.00p 3,103.00p 3,053.00p 3,076.00p 653784
12/06/2017 2,985.00p 3,053.00p 2,974.00p 3,045.00p 708521
09/06/2017 2,967.00p 3,018.00p 2,957.00p 2,984.00p 614008
08/06/2017 2,932.00p 2,947.00p 2,901.00p 2,947.00p 606112
07/06/2017 3,033.00p 3,039.78p 2,978.00p 2,979.00p 893307
06/06/2017 3,121.00p 3,128.00p 3,032.00p 3,039.00p 678083
05/06/2017 3,137.00p 3,144.40p 3,097.00p 3,129.00p 483699
02/06/2017 3,101.00p 3,148.00p 3,068.00p 3,148.00p 791693
01/06/2017 3,034.00p 3,125.00p 3,010.00p 3,091.00p 955978
31/05/2017 3,139.00p 3,139.00p 3,100.00p 3,112.00p 1221271
30/05/2017 3,173.00p 3,173.00p 3,131.00p 3,137.00p 518395
26/05/2017 3,093.00p 3,183.00p 3,089.00p 3,175.00p 807096
25/05/2017 3,099.00p 3,102.00p 3,058.00p 3,095.00p 461484
24/05/2017 3,113.00p 3,118.22p 3,069.00p 3,087.00p 655507
23/05/2017 3,064.00p 3,121.00p 3,053.00p 3,112.00p 598172
22/05/2017 3,047.00p 3,067.00p 3,028.00p 3,067.00p 675306
19/05/2017 3,025.00p 3,045.00p 2,992.00p 3,045.00p 1579948
18/05/2017 3,083.00p 3,083.00p 3,030.00p 3,080.00p 746894
17/05/2017 3,143.00p 3,149.00p 3,054.00p 3,084.00p 916369
16/05/2017 3,122.00p 3,151.00p 3,092.00p 3,143.00p 478646
15/05/2017 3,129.00p 3,142.66p 3,079.00p 3,118.00p 652524
12/05/2017 3,140.00p 3,140.00p 3,105.00p 3,130.00p 529085
11/05/2017 3,148.00p 3,171.00p 3,128.00p 3,130.00p 509326
10/05/2017 3,139.00p 3,158.00p 3,126.00p 3,149.00p 653651
09/05/2017 3,099.00p 3,180.00p 3,079.00p 3,139.00p 947945
08/05/2017 3,123.00p 3,123.00p 3,086.00p 3,089.00p 450044
05/05/2017 3,090.00p 3,121.00p 3,082.00p 3,119.00p 517082
04/05/2017 3,084.00p 3,097.00p 3,075.00p 3,087.00p 697282
03/05/2017 3,015.00p 3,097.00p 2,995.25p 3,097.00p 904072
02/05/2017 3,004.00p 3,016.00p 2,967.00p 3,008.00p 822521
28/04/2017 3,006.00p 3,014.00p 2,979.00p 2,979.00p 818653
27/04/2017 2,939.00p 3,000.22p 2,934.00p 3,000.00p 709112
26/04/2017 2,959.00p 2,973.00p 2,940.44p 2,950.00p 639726
25/04/2017 2,931.00p 2,966.00p 2,927.00p 2,965.00p 667268
24/04/2017 2,896.00p 2,938.00p 2,896.00p 2,928.00p 492906
21/04/2017 2,905.00p 2,919.00p 2,856.00p 2,856.00p 549779
20/04/2017 2,895.00p 2,909.00p 2,869.64p 2,901.00p 814389
19/04/2017 2,899.00p 2,921.00p 2,881.00p 2,899.00p 729882
18/04/2017 3,021.00p 3,029.00p 2,901.00p 2,901.00p 881657
13/04/2017 3,003.00p 3,016.00p 3,000.22p 3,016.00p 429536
12/04/2017 2,985.00p 3,014.78p 2,975.00p 3,013.00p 747710
11/04/2017 2,966.00p 3,014.00p 2,958.00p 2,985.00p 707614
10/04/2017 3,029.00p 3,031.80p 2,969.00p 2,972.00p 654301
07/04/2017 2,983.00p 3,029.00p 2,980.00p 3,029.00p 754535
06/04/2017 3,000.00p 3,010.00p 2,985.00p 2,996.00p 1046810
05/04/2017 3,046.00p 3,057.00p 3,003.00p 3,006.00p 1158913
04/04/2017 3,050.00p 3,081.00p 3,047.00p 3,052.00p 701623
03/04/2017 3,082.00p 3,083.00p 3,046.00p 3,050.00p 736918
31/03/2017 3,047.00p 3,090.00p 3,030.00p 3,080.00p 1240065
30/03/2017 3,022.00p 3,079.00p 3,020.00p 3,056.00p 797434
29/03/2017 3,012.00p 3,041.00p 3,003.00p 3,022.00p 720364
28/03/2017 2,962.00p 3,009.00p 2,938.00p 3,008.00p 914685
27/03/2017 2,919.00p 2,949.00p 2,901.00p 2,942.00p 789839
24/03/2017 2,947.00p 2,974.00p 2,900.00p 2,923.00p 1179810
23/03/2017 2,958.00p 2,988.00p 2,949.00p 2,970.00p 689069
22/03/2017 2,986.00p 2,993.00p 2,947.00p 2,958.00p 524517
21/03/2017 3,029.00p 3,029.00p 2,993.00p 3,003.00p 699778

*Close Price adjusted for both dividends and splits