Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/08/2015 2,624.58p 2,677.38p 2,603.67p 2,664.43p 689636
26/08/2015 2,643.51p 2,643.51p 2,562.83p 2,562.83p 760938
25/08/2015 2,579.76p 2,685.34p 2,570.80p 2,670.40p 962296
24/08/2015 2,579.76p 2,627.12p 2,514.02p 2,541.91p 945355
21/08/2015 2,645.50p 2,724.19p 2,629.57p 2,658.45p 681667
20/08/2015 2,680.36p 2,711.24p 2,673.39p 2,680.36p 512360
19/08/2015 2,780.96p 2,780.96p 2,701.28p 2,701.28p 592791
18/08/2015 2,799.89p 2,799.89p 2,761.04p 2,787.94p 278908
17/08/2015 2,832.76p 2,832.76p 2,784.95p 2,796.90p 184066
14/08/2015 2,841.72p 2,846.70p 2,808.85p 2,817.82p 317361
13/08/2015 2,838.74p 2,863.64p 2,828.77p 2,835.75p 464169
12/08/2015 2,840.73p 2,894.02p 2,785.94p 2,803.87p 482516
11/08/2015 2,935.35p 2,935.35p 2,868.62p 2,868.62p 509523
10/08/2015 2,917.42p 2,946.54p 2,902.48p 2,946.31p 400628
07/08/2015 2,921.41p 2,929.38p 2,908.20p 2,918.42p 394532
06/08/2015 2,929.38p 2,935.35p 2,902.48p 2,923.40p 470258
05/08/2015 2,901.49p 2,951.29p 2,895.51p 2,938.34p 619048
04/08/2015 2,861.64p 2,905.66p 2,857.66p 2,900.49p 694980
03/08/2015 2,888.54p 2,902.72p 2,861.64p 2,868.62p 587043
31/07/2015 2,897.50p 2,907.46p 2,869.33p 2,903.48p 541457
30/07/2015 2,894.51p 2,905.47p 2,866.62p 2,879.57p 610841
29/07/2015 2,853.68p 2,899.49p 2,824.79p 2,885.55p 1264287
28/07/2015 2,745.11p 2,852.68p 2,744.11p 2,836.74p 895393
27/07/2015 2,754.07p 2,766.22p 2,713.23p 2,734.15p 577604
24/07/2015 2,843.72p 2,872.60p 2,763.53p 2,767.02p 526255
23/07/2015 2,891.53p 2,898.50p 2,834.75p 2,849.69p 1011759
22/07/2015 2,937.34p 2,969.22p 2,875.59p 2,888.54p 1261540
21/07/2015 2,975.19p 3,058.86p 2,962.00p 3,000.09p 557006
20/07/2015 2,963.24p 2,986.15p 2,953.78p 2,975.19p 449358
17/07/2015 2,972.21p 2,978.18p 2,920.41p 2,947.30p 505323
16/07/2015 2,951.29p 2,986.15p 2,946.03p 2,963.24p 405721
15/07/2015 2,978.18p 2,979.18p 2,929.38p 2,949.30p 868872
14/07/2015 3,031.97p 3,031.97p 2,977.19p 2,983.16p 525838
13/07/2015 3,025.00p 3,040.57p 3,008.06p 3,037.94p 416886
10/07/2015 3,037.94p 3,037.94p 3,005.08p 3,005.08p 567587
09/07/2015 2,963.24p 2,997.11p 2,956.09p 2,987.15p 506489
08/07/2015 2,864.63p 2,967.86p 2,863.64p 2,948.30p 600896
07/07/2015 2,985.15p 2,992.13p 2,914.71p 2,922.40p 453318
06/07/2015 2,967.23p 2,994.12p 2,965.23p 2,982.17p 491490
03/07/2015 2,994.12p 2,994.12p 2,972.21p 2,981.17p 493144
02/07/2015 3,030.97p 3,037.94p 2,990.13p 2,991.13p 498803
01/07/2015 3,040.93p 3,057.87p 3,020.02p 3,040.93p 538642
30/06/2015 3,040.93p 3,079.78p 3,025.99p 3,025.99p 652045
29/06/2015 3,037.94p 3,088.74p 3,029.98p 3,061.85p 904766
26/06/2015 3,118.62p 3,134.56p 3,102.69p 3,117.63p 464762
25/06/2015 3,170.42p 3,187.35p 3,138.55p 3,142.53p 514993
24/06/2015 3,214.25p 3,220.22p 3,177.39p 3,181.38p 748678
23/06/2015 3,187.35p 3,230.18p 3,177.39p 3,207.27p 892925
22/06/2015 3,149.50p 3,184.36p 3,122.61p 3,140.54p 842775
19/06/2015 3,103.68p 3,115.64p 3,091.73p 3,101.69p 894797
18/06/2015 3,028.98p 3,113.64p 3,016.03p 3,107.67p 781361
17/06/2015 3,057.87p 3,068.82p 3,032.96p 3,033.96p 523982
16/06/2015 3,039.94p 3,058.86p 3,007.07p 3,055.87p 593857
15/06/2015 3,071.81p 3,083.76p 3,045.91p 3,059.86p 696390
12/06/2015 3,178.39p 3,192.33p 3,075.79p 3,087.75p 1236634
11/06/2015 3,180.38p 3,204.28p 3,163.45p 3,187.35p 507454
10/06/2015 3,220.22p 3,241.14p 3,187.35p 3,234.17p 623931
09/06/2015 3,260.06p 3,268.03p 3,218.23p 3,220.22p 375749
08/06/2015 3,283.97p 3,283.97p 3,245.12p 3,260.06p 402015
05/06/2015 3,314.85p 3,330.29p 3,280.98p 3,295.92p 491348
04/06/2015 3,387.56p 3,411.46p 3,317.83p 3,317.83p 896300
03/06/2015 3,478.20p 3,545.93p 3,456.28p 3,502.10p 401315
02/06/2015 3,507.08p 3,523.02p 3,458.28p 3,471.22p 388764
01/06/2015 3,502.10p 3,521.92p 3,466.24p 3,483.18p 417478
29/05/2015 3,557.88p 3,564.85p 3,468.24p 3,485.17p 488936
28/05/2015 3,527.00p 3,562.86p 3,521.03p 3,556.89p 310228
27/05/2015 3,429.39p 3,532.98p 3,429.39p 3,521.03p 411444
26/05/2015 3,475.21p 3,484.01p 3,432.38p 3,438.36p 335252
22/05/2015 3,458.28p 3,482.18p 3,433.38p 3,461.26p 341344
21/05/2015 3,439.35p 3,450.31p 3,404.49p 3,442.34p 348067
20/05/2015 3,407.48p 3,426.40p 3,383.57p 3,419.43p 270151
19/05/2015 3,345.72p 3,408.47p 3,345.72p 3,401.50p 304533
18/05/2015 3,353.69p 3,389.55p 3,339.75p 3,346.72p 268417
15/05/2015 3,377.60p 3,403.49p 3,346.72p 3,361.66p 406433
14/05/2015 3,330.78p 3,376.60p 3,305.88p 3,367.64p 266611
13/05/2015 3,328.79p 3,372.08p 3,319.83p 3,331.78p 317102
12/05/2015 3,348.71p 3,350.70p 3,282.97p 3,324.81p 495991
11/05/2015 3,336.76p 3,386.56p 3,329.79p 3,364.65p 493406
08/05/2015 3,274.01p 3,338.75p 3,268.03p 3,338.75p 574222
07/05/2015 3,265.04p 3,265.04p 3,207.26p 3,228.19p 623794
06/05/2015 3,265.04p 3,300.90p 3,242.13p 3,269.03p 408363
05/05/2015 3,315.84p 3,322.81p 3,269.03p 3,269.03p 655755
01/05/2015 3,348.71p 3,353.69p 3,277.99p 3,304.89p 319345
30/04/2015 3,301.90p 3,337.75p 3,261.06p 3,331.78p 524101
29/04/2015 3,337.75p 3,351.70p 3,298.86p 3,299.91p 328792
28/04/2015 3,403.49p 3,405.49p 3,317.83p 3,337.75p 407687
27/04/2015 3,400.51p 3,436.36p 3,360.66p 3,401.50p 490492
24/04/2015 3,401.50p 3,412.46p 3,383.93p 3,398.51p 278138
23/04/2015 3,462.26p 3,465.25p 3,378.59p 3,391.54p 364896
22/04/2015 3,489.15p 3,505.09p 3,443.34p 3,452.30p 522278
21/04/2015 3,447.32p 3,491.15p 3,435.37p 3,480.19p 374704
20/04/2015 3,422.42p 3,457.28p 3,412.46p 3,431.38p 279260
17/04/2015 3,404.49p 3,448.32p 3,402.50p 3,416.44p 540442
16/04/2015 3,509.08p 3,509.08p 3,403.49p 3,418.43p 493224
15/04/2015 3,508.08p 3,524.02p 3,484.17p 3,492.14p 590630
14/04/2015 3,498.12p 3,545.93p 3,493.14p 3,506.09p 529037
13/04/2015 3,507.08p 3,530.99p 3,497.48p 3,510.07p 359748
10/04/2015 3,502.10p 3,519.04p 3,478.20p 3,515.05p 353778
09/04/2015 3,426.40p 3,486.52p 3,426.40p 3,486.17p 343489
08/04/2015 3,443.34p 3,465.25p 3,421.42p 3,427.40p 403606
07/04/2015 3,407.48p 3,463.26p 3,396.52p 3,450.31p 453478
02/04/2015 3,361.66p 3,392.54p 3,345.72p 3,381.58p 377108
01/04/2015 3,374.61p 3,411.46p 3,351.70p 3,373.61p 437529
31/03/2015 3,390.55p 3,406.48p 3,352.45p 3,372.62p 623840
30/03/2015 3,384.57p 3,430.39p 3,352.70p 3,395.53p 507515
27/03/2015 3,366.64p 3,385.57p 3,334.59p 3,346.72p 649399
26/03/2015 3,394.53p 3,428.40p 3,351.70p 3,361.66p 618643
25/03/2015 3,389.55p 3,438.01p 3,377.70p 3,411.46p 619613
24/03/2015 3,393.53p 3,414.25p 3,373.61p 3,382.58p 478906
23/03/2015 3,388.55p 3,394.53p 3,335.76p 3,394.53p 632435
20/03/2015 3,344.73p 3,381.58p 3,321.82p 3,375.60p 864035
19/03/2015 3,336.76p 3,374.61p 3,326.80p 3,350.70p 501927
18/03/2015 3,310.86p 3,329.79p 3,294.92p 3,324.81p 515802
17/03/2015 3,305.88p 3,316.24p 3,281.98p 3,301.90p 629651
16/03/2015 3,250.10p 3,319.83p 3,250.10p 3,293.93p 695332
13/03/2015 3,264.05p 3,277.00p 3,234.17p 3,237.15p 510528
12/03/2015 3,249.11p 3,292.93p 3,234.17p 3,266.04p 555666
11/03/2015 3,278.99p 3,285.96p 3,226.84p 3,240.14p 706913
10/03/2015 3,340.74p 3,360.66p 3,284.96p 3,284.96p 498652
09/03/2015 3,361.66p 3,362.42p 3,323.81p 3,345.72p 399620
06/03/2015 3,371.62p 3,389.55p 3,360.66p 3,373.61p 413140
05/03/2015 3,371.62p 3,390.55p 3,363.65p 3,376.60p 420940
04/03/2015 3,350.70p 3,380.58p 3,336.76p 3,378.59p 432693
03/03/2015 3,384.57p 3,403.49p 3,343.73p 3,345.72p 327508
02/03/2015 3,395.53p 3,418.43p 3,378.59p 3,390.55p 412823
27/02/2015 3,424.41p 3,444.33p 3,385.57p 3,395.53p 505432
26/02/2015 3,438.36p 3,443.34p 3,407.48p 3,431.38p 425237
25/02/2015 3,462.26p 3,466.24p 3,425.41p 3,444.33p 388757
24/02/2015 3,484.17p 3,484.17p 3,439.35p 3,460.27p 352011
23/02/2015 3,480.19p 3,481.19p 3,436.36p 3,466.24p 497052
20/02/2015 3,429.39p 3,473.22p 3,422.42p 3,467.24p 520960
19/02/2015 3,446.32p 3,446.32p 3,396.52p 3,423.41p 520432
18/02/2015 3,437.36p 3,461.26p 3,431.38p 3,440.35p 514149
17/02/2015 3,426.40p 3,455.29p 3,398.81p 3,432.38p 436560
16/02/2015 3,420.43p 3,441.34p 3,402.50p 3,425.41p 420656
13/02/2015 3,388.55p 3,442.34p 3,388.55p 3,433.38p 732188
12/02/2015 3,359.67p 3,397.52p 3,332.77p 3,386.56p 1009078
11/02/2015 3,309.87p 3,354.69p 3,290.94p 3,350.70p 725647
10/02/2015 3,272.02p 3,300.90p 3,253.09p 3,300.90p 778379
09/02/2015 3,279.98p 3,282.97p 3,224.13p 3,266.04p 567480
06/02/2015 3,220.22p 3,289.94p 3,220.22p 3,277.00p 755628
05/02/2015 3,216.24p 3,250.10p 3,200.30p 3,232.17p 582083
04/02/2015 3,243.13p 3,246.12p 3,173.41p 3,229.19p 846525
03/02/2015 3,266.04p 3,295.92p 3,207.27p 3,226.20p 937925
02/02/2015 3,264.05p 3,302.10p 3,228.19p 3,258.07p 433314
30/01/2015 3,291.94p 3,306.88p 3,227.19p 3,248.11p 788205
29/01/2015 3,340.74p 3,366.64p 3,251.10p 3,283.97p 962999
28/01/2015 3,376.60p 3,376.60p 3,225.20p 3,371.62p 1892638
27/01/2015 3,564.85p 3,575.81p 3,464.25p 3,483.18p 544834
26/01/2015 3,500.11p 3,557.88p 3,465.25p 3,554.89p 419481
23/01/2015 3,548.92p 3,551.91p 3,494.13p 3,518.04p 475753
22/01/2015 3,520.03p 3,537.96p 3,464.25p 3,536.96p 442998
21/01/2015 3,479.19p 3,518.04p 3,434.37p 3,518.04p 521300
20/01/2015 3,516.05p 3,523.02p 3,449.51p 3,466.24p 351288
19/01/2015 3,446.32p 3,509.08p 3,428.40p 3,498.12p 302962
16/01/2015 3,428.40p 3,443.34p 3,380.58p 3,437.36p 371881
15/01/2015 3,426.40p 3,449.31p 3,359.67p 3,449.31p 613534
14/01/2015 3,423.41p 3,423.41p 3,367.64p 3,401.50p 776003
13/01/2015 3,471.22p 3,508.08p 3,450.11p 3,466.24p 568258
12/01/2015 3,510.07p 3,522.02p 3,450.31p 3,477.20p 577753
09/01/2015 3,434.37p 3,528.00p 3,431.38p 3,492.14p 642457
08/01/2015 3,381.58p 3,462.45p 3,377.60p 3,442.34p 575691
07/01/2015 3,370.62p 3,381.61p 3,340.74p 3,353.69p 281818
06/01/2015 3,367.64p 3,397.52p 3,345.72p 3,356.68p 709954
05/01/2015 3,370.62p 3,412.46p 3,346.72p 3,372.62p 687566
02/01/2015 3,420.43p 3,420.43p 3,347.72p 3,372.62p 194338
31/12/2014 3,382.58p 3,395.53p 3,368.63p 3,383.57p 49728
30/12/2014 3,379.59p 3,385.57p 3,341.74p 3,370.62p 243114
29/12/2014 3,404.49p 3,412.46p 3,352.80p 3,398.51p 208740
24/12/2014 3,408.47p 3,422.42p 3,343.13p 3,382.58p 43418
23/12/2014 3,404.49p 3,414.45p 3,385.57p 3,414.45p 198407
22/12/2014 3,411.46p 3,425.41p 3,380.58p 3,396.52p 261410
19/12/2014 3,364.65p 3,374.61p 3,298.91p 3,337.75p 541433
18/12/2014 3,278.99p 3,351.70p 3,262.06p 3,344.73p 420212
17/12/2014 3,254.09p 3,256.08p 3,219.23p 3,244.13p 489726
16/12/2014 3,167.43p 3,296.92p 3,152.49p 3,285.96p 749663
15/12/2014 3,176.40p 3,243.13p 3,162.45p 3,162.45p 493066
12/12/2014 3,246.12p 3,249.11p 3,100.70p 3,188.35p 464053
11/12/2014 3,289.94p 3,306.88p 3,265.04p 3,270.02p 363172
10/12/2014 3,309.87p 3,314.85p 3,288.95p 3,291.94p 326036
09/12/2014 3,322.81p 3,344.73p 3,294.92p 3,306.88p 371847
08/12/2014 3,382.58p 3,390.55p 3,335.76p 3,340.74p 235254
05/12/2014 3,335.76p 3,395.53p 3,328.79p 3,395.53p 422480
04/12/2014 3,327.79p 3,339.75p 3,310.86p 3,330.78p 358987
03/12/2014 3,319.83p 3,346.72p 3,314.85p 3,315.84p 401000
02/12/2014 3,336.76p 3,358.67p 3,311.86p 3,312.85p 405710
01/12/2014 3,311.86p 3,362.66p 3,301.72p 3,332.77p 429651
28/11/2014 3,301.90p 3,323.81p 3,290.94p 3,312.85p 389482
27/11/2014 3,290.94p 3,319.83p 3,275.60p 3,311.86p 312926
26/11/2014 3,311.86p 3,348.71p 3,305.88p 3,307.87p 532182
25/11/2014 3,294.92p 3,316.84p 3,288.40p 3,307.87p 485843
24/11/2014 3,327.79p 3,328.79p 3,289.94p 3,298.91p 338369
21/11/2014 3,324.81p 3,354.69p 3,304.89p 3,313.85p 785092
20/11/2014 3,237.15p 3,340.74p 3,221.79p 3,327.79p 956840
19/11/2014 3,173.41p 3,176.40p 3,117.63p 3,139.54p 491098
18/11/2014 3,130.58p 3,178.39p 3,124.60p 3,164.44p 322400
17/11/2014 3,117.63p 3,134.56p 3,055.76p 3,124.60p 284223
14/11/2014 3,110.66p 3,138.55p 3,100.20p 3,134.56p 318747
13/11/2014 3,090.74p 3,115.84p 3,083.76p 3,114.64p 630248
12/11/2014 3,066.83p 3,087.75p 3,060.85p 3,081.77p 349256

*Close Price adjusted for both dividends and splits