Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
11/05/2020 2,020.00p 2,061.00p 1,960.50p 1,964.00p 527894
07/05/2020 1,894.00p 1,961.64p 1,894.00p 1,955.00p 498746
06/05/2020 1,901.50p 1,914.00p 1,874.50p 1,886.00p 611023
05/05/2020 1,941.50p 1,941.50p 1,901.00p 1,924.50p 440843
01/05/2020 1,956.50p 1,987.86p 1,917.00p 1,931.00p 465759
30/04/2020 2,091.00p 2,091.00p 1,988.00p 1,992.50p 577569
29/04/2020 2,011.00p 2,074.00p 1,992.50p 2,060.00p 548021
28/04/2020 1,973.50p 2,002.00p 1,941.51p 1,991.50p 491135
27/04/2020 1,950.50p 1,969.32p 1,914.00p 1,962.00p 505769
24/04/2020 1,974.50p 1,976.00p 1,902.00p 1,918.00p 370723
23/04/2020 1,923.50p 1,981.50p 1,917.50p 1,974.50p 355940
22/04/2020 1,907.50p 1,928.50p 1,881.58p 1,918.00p 564811
21/04/2020 1,922.00p 1,949.93p 1,884.00p 1,891.00p 494135
20/04/2020 1,987.50p 2,021.00p 1,925.50p 1,965.00p 546519
16/04/2020 1,870.00p 1,912.50p 1,866.00p 1,891.00p 823508
15/04/2020 1,985.00p 1,994.08p 1,860.50p 1,860.50p 824128
14/04/2020 2,004.00p 2,019.00p 1,955.00p 1,999.50p 786283
09/04/2020 1,902.50p 1,982.50p 1,889.00p 1,980.50p 953874
08/04/2020 1,800.50p 1,871.00p 1,785.64p 1,871.00p 637788
07/04/2020 1,831.00p 1,860.99p 1,802.00p 1,824.50p 969035
06/04/2020 1,741.00p 1,803.50p 1,705.00p 1,786.50p 753131
03/04/2020 1,686.00p 1,702.50p 1,655.50p 1,683.50p 748955
02/04/2020 1,714.00p 1,749.00p 1,655.50p 1,693.50p 985166
01/04/2020 1,749.50p 1,764.00p 1,676.00p 1,735.50p 786518
31/03/2020 1,796.00p 1,852.72p 1,758.00p 1,798.00p 1152516
30/03/2020 1,769.00p 1,855.55p 1,733.65p 1,787.00p 1060985
27/03/2020 1,883.00p 1,883.00p 1,751.50p 1,758.50p 658579
26/03/2020 1,847.00p 1,910.50p 1,809.50p 1,900.00p 730761
25/03/2020 1,917.50p 1,975.50p 1,793.63p 1,932.00p 1330993
24/03/2020 1,887.50p 1,947.50p 1,718.50p 1,904.00p 1091582
23/03/2020 1,741.50p 1,863.00p 1,614.00p 1,852.50p 1064310
20/03/2020 2,125.00p 2,135.00p 1,837.00p 1,870.00p 1956570
19/03/2020 2,075.00p 2,201.00p 2,008.00p 2,026.00p 1465383
18/03/2020 2,021.00p 2,083.00p 1,870.50p 2,067.00p 1174436
17/03/2020 2,108.00p 2,150.00p 1,959.50p 2,116.00p 983259
16/03/2020 1,902.50p 2,096.00p 1,900.00p 2,037.00p 1128464
13/03/2020 2,092.00p 2,182.69p 2,015.00p 2,057.00p 975902
12/03/2020 2,141.00p 2,151.00p 2,005.00p 2,005.00p 1023972
11/03/2020 2,300.00p 2,341.00p 2,236.00p 2,253.00p 679571
10/03/2020 2,255.00p 2,368.00p 2,233.00p 2,266.00p 839578
09/03/2020 2,199.00p 2,275.00p 2,184.00p 2,225.00p 895907
06/03/2020 2,437.00p 2,454.00p 2,364.00p 2,403.00p 710387
05/03/2020 2,551.00p 2,554.00p 2,460.00p 2,476.00p 527402
04/03/2020 2,512.00p 2,597.00p 2,502.00p 2,528.00p 716259
03/03/2020 2,514.00p 2,570.00p 2,491.00p 2,501.00p 719451
02/03/2020 2,553.00p 2,564.97p 2,439.00p 2,475.00p 1141256
28/02/2020 2,392.00p 2,511.00p 2,356.00p 2,511.00p 1471933
27/02/2020 2,573.00p 2,575.00p 2,470.00p 2,481.00p 1245211
26/02/2020 2,593.00p 2,632.00p 2,562.00p 2,606.00p 667356
25/02/2020 2,636.00p 2,650.00p 2,583.00p 2,619.00p 743798
24/02/2020 2,625.00p 2,633.00p 2,566.99p 2,626.00p 747352
21/02/2020 2,770.00p 2,770.00p 2,691.00p 2,709.00p 416129
20/02/2020 2,708.00p 2,795.00p 2,704.00p 2,778.00p 631244
19/02/2020 2,684.00p 2,712.00p 2,666.00p 2,712.00p 583099
18/02/2020 2,652.00p 2,668.00p 2,632.00p 2,659.00p 390389
17/02/2020 2,648.00p 2,684.00p 2,648.00p 2,675.00p 265628
14/02/2020 2,680.00p 2,702.00p 2,635.00p 2,646.00p 460699
13/02/2020 2,707.00p 2,707.00p 2,635.00p 2,675.00p 377712
12/02/2020 2,697.00p 2,740.44p 2,695.00p 2,708.00p 369376
11/02/2020 2,683.00p 2,732.00p 2,683.00p 2,695.00p 453871
10/02/2020 2,647.00p 2,663.00p 2,635.00p 2,662.00p 489968
07/02/2020 2,733.00p 2,733.00p 2,633.00p 2,660.00p 430363
06/02/2020 2,775.00p 2,790.00p 2,711.00p 2,716.00p 513837
05/02/2020 2,700.00p 2,776.00p 2,687.00p 2,744.00p 512180
04/02/2020 2,634.00p 2,709.00p 2,634.00p 2,700.00p 784294
03/02/2020 2,634.00p 2,658.00p 2,595.00p 2,611.00p 530698
31/01/2020 2,663.00p 2,663.00p 2,599.74p 2,605.00p 650651
30/01/2020 2,671.00p 2,688.48p 2,640.00p 2,646.00p 729824
29/01/2020 2,700.00p 2,735.55p 2,692.00p 2,700.00p 1072791
28/01/2020 2,667.00p 2,710.80p 2,641.00p 2,692.00p 649997
27/01/2020 2,689.00p 2,720.00p 2,649.00p 2,660.00p 733935
24/01/2020 2,816.00p 2,834.00p 2,789.00p 2,792.00p 465075
23/01/2020 2,802.00p 2,817.00p 2,752.00p 2,761.00p 590534
22/01/2020 2,819.00p 2,830.28p 2,769.70p 2,802.00p 676635
21/01/2020 2,780.00p 2,824.00p 2,759.00p 2,822.00p 538184
20/01/2020 2,825.00p 2,847.00p 2,799.00p 2,800.00p 538532
17/01/2020 2,869.00p 2,899.00p 2,838.00p 2,841.00p 791948
16/01/2020 2,910.00p 2,912.72p 2,819.00p 2,851.00p 736680
15/01/2020 2,925.00p 2,955.00p 2,897.00p 2,902.00p 763124
14/01/2020 2,954.00p 2,982.00p 2,918.00p 2,931.00p 664796
13/01/2020 2,945.00p 2,992.00p 2,942.00p 2,983.00p 467496
10/01/2020 2,950.00p 2,989.00p 2,934.00p 2,939.00p 479858
09/01/2020 2,924.00p 2,949.00p 2,924.00p 2,946.00p 552652
08/01/2020 2,924.00p 2,929.48p 2,889.00p 2,910.00p 406917
07/01/2020 2,938.00p 2,960.00p 2,926.00p 2,935.00p 354784
06/01/2020 2,963.00p 2,981.00p 2,900.40p 2,936.00p 601293
03/01/2020 3,010.00p 3,018.00p 2,978.00p 2,991.00p 325816
02/01/2020 3,011.00p 3,052.00p 3,011.00p 3,032.00p 299365
31/12/2019 3,043.00p 3,057.66p 2,984.00p 2,996.00p 102052
30/12/2019 3,087.00p 3,087.00p 3,027.00p 3,027.00p 221020
27/12/2019 3,097.00p 3,100.48p 3,077.00p 3,085.00p 246320
24/12/2019 3,096.00p 3,096.00p 3,078.00p 3,078.00p 60649
23/12/2019 3,071.00p 3,091.00p 3,059.00p 3,080.00p 218251
20/12/2019 3,059.00p 3,097.00p 3,049.00p 3,065.00p 733184
19/12/2019 3,034.00p 3,063.00p 3,007.37p 3,045.00p 402058
18/12/2019 2,980.00p 3,027.00p 2,963.00p 3,024.00p 549832
17/12/2019 2,950.00p 2,979.00p 2,927.00p 2,978.00p 667961
16/12/2019 2,927.00p 2,954.00p 2,901.00p 2,935.00p 391776
13/12/2019 2,891.00p 2,976.00p 2,881.00p 2,881.00p 971430
12/12/2019 2,820.00p 2,884.00p 2,820.00p 2,859.00p 686847
11/12/2019 2,800.00p 2,823.00p 2,779.00p 2,810.00p 621140
10/12/2019 2,815.00p 2,815.00p 2,758.00p 2,792.00p 542262
09/12/2019 2,790.00p 2,810.00p 2,782.00p 2,791.00p 310380
06/12/2019 2,796.00p 2,822.00p 2,785.00p 2,806.00p 367109
05/12/2019 2,828.00p 2,853.00p 2,767.00p 2,787.00p 438003
04/12/2019 2,815.00p 2,863.00p 2,810.00p 2,828.00p 518183
03/12/2019 2,853.00p 2,889.00p 2,797.00p 2,817.00p 648330
02/12/2019 2,864.00p 2,929.00p 2,860.00p 2,860.00p 443966
29/11/2019 2,912.00p 2,933.00p 2,858.00p 2,874.00p 598755
28/11/2019 2,863.00p 2,932.00p 2,808.00p 2,916.00p 407527
27/11/2019 2,986.00p 2,999.00p 2,913.00p 2,960.00p 757092
26/11/2019 2,951.00p 3,015.00p 2,918.00p 3,015.00p 1291862
25/11/2019 2,893.00p 2,933.00p 2,820.00p 2,926.00p 1155845
22/11/2019 3,000.00p 3,000.00p 2,846.00p 2,846.00p 1306219
21/11/2019 3,135.00p 3,146.00p 2,935.00p 2,989.00p 1334180
20/11/2019 3,195.00p 3,223.00p 3,151.00p 3,216.00p 439366
19/11/2019 3,198.00p 3,253.00p 3,177.00p 3,200.00p 366116
18/11/2019 3,235.00p 3,248.00p 3,160.00p 3,165.00p 332565
15/11/2019 3,199.00p 3,241.00p 3,164.00p 3,236.00p 420731
14/11/2019 3,203.00p 3,209.00p 3,150.00p 3,169.00p 417108
13/11/2019 3,190.00p 3,197.00p 3,152.00p 3,188.00p 442805
12/11/2019 3,186.00p 3,214.00p 3,180.00p 3,208.00p 299493
11/11/2019 3,214.00p 3,216.00p 3,171.00p 3,188.00p 274264
08/11/2019 3,252.00p 3,268.00p 3,179.00p 3,219.00p 512215
07/11/2019 3,268.00p 3,294.00p 3,262.00p 3,271.00p 403013
06/11/2019 3,285.00p 3,285.00p 3,216.00p 3,244.00p 573796
05/11/2019 3,201.00p 3,262.00p 3,175.00p 3,262.00p 611391
04/11/2019 3,189.00p 3,234.00p 3,181.00p 3,198.00p 483213
01/11/2019 3,084.00p 3,172.00p 3,076.00p 3,172.00p 550238
31/10/2019 3,104.00p 3,104.00p 3,013.00p 3,070.00p 436672
30/10/2019 3,100.00p 3,123.00p 3,056.00p 3,071.00p 299062
29/10/2019 3,121.00p 3,126.00p 3,096.00p 3,122.00p 258295
28/10/2019 3,120.00p 3,129.00p 3,095.00p 3,122.00p 276882
25/10/2019 3,065.00p 3,110.00p 3,065.00p 3,109.00p 291451
24/10/2019 3,060.00p 3,162.00p 3,060.00p 3,070.00p 602177
23/10/2019 3,023.00p 3,096.00p 3,011.00p 3,046.00p 523559
22/10/2019 3,027.00p 3,044.00p 3,002.00p 3,008.00p 432032
21/10/2019 2,992.00p 3,016.00p 2,986.00p 2,999.00p 477838
18/10/2019 2,999.00p 3,013.00p 2,943.00p 2,986.00p 600408
17/10/2019 2,989.00p 3,065.00p 2,968.00p 3,029.00p 528150
16/10/2019 3,007.00p 3,013.00p 2,975.00p 2,995.00p 523379
15/10/2019 3,006.00p 3,027.00p 2,969.00p 3,000.00p 498547
14/10/2019 2,997.00p 2,997.00p 2,941.00p 2,982.00p 527119
11/10/2019 2,876.00p 2,983.00p 2,876.00p 2,981.00p 634401
10/10/2019 2,854.00p 2,913.00p 2,843.00p 2,908.00p 429756
09/10/2019 2,805.00p 2,859.00p 2,795.00p 2,839.00p 487402
08/10/2019 2,878.00p 2,885.00p 2,808.00p 2,810.00p 581032
07/10/2019 2,859.00p 2,868.00p 2,815.00p 2,868.00p 337221
04/10/2019 2,863.00p 2,866.00p 2,789.18p 2,850.00p 460961
03/10/2019 2,865.00p 2,881.00p 2,781.00p 2,830.00p 405624
02/10/2019 2,950.00p 2,969.00p 2,858.00p 2,875.00p 593882
01/10/2019 3,070.00p 3,088.00p 2,977.00p 2,980.00p 384702
30/09/2019 3,014.00p 3,066.00p 3,014.00p 3,057.00p 1305193
27/09/2019 3,018.00p 3,065.41p 3,008.00p 3,018.00p 441481
26/09/2019 2,997.00p 3,036.00p 2,966.00p 2,994.00p 362352
25/09/2019 2,967.00p 2,991.00p 2,922.00p 2,980.00p 428083
24/09/2019 3,073.00p 3,073.00p 2,985.00p 2,985.00p 591100
23/09/2019 3,107.00p 3,119.00p 3,016.00p 3,029.00p 446899
20/09/2019 3,139.00p 3,146.40p 3,095.00p 3,100.00p 1124969
19/09/2019 3,169.00p 3,217.00p 3,132.00p 3,160.00p 421395
18/09/2019 3,102.00p 3,148.00p 3,080.00p 3,125.00p 415954
17/09/2019 3,100.00p 3,152.00p 3,068.00p 3,120.00p 485196
16/09/2019 3,210.00p 3,219.00p 3,160.00p 3,160.00p 377044
13/09/2019 3,165.00p 3,242.00p 3,161.82p 3,235.00p 445484
12/09/2019 3,230.00p 3,236.00p 3,139.00p 3,169.00p 536734
11/09/2019 3,199.00p 3,235.00p 3,186.00p 3,214.00p 387203
10/09/2019 3,117.00p 3,188.00p 3,109.00p 3,169.00p 620228
09/09/2019 3,118.00p 3,128.00p 3,072.00p 3,114.00p 437772
06/09/2019 3,078.00p 3,117.00p 3,028.00p 3,100.00p 615067
05/09/2019 3,117.00p 3,123.00p 3,085.00p 3,105.00p 506948
04/09/2019 3,026.00p 3,104.00p 3,022.00p 3,080.00p 748170
03/09/2019 2,949.00p 3,003.00p 2,934.00p 3,003.00p 648622
02/09/2019 2,926.00p 2,972.00p 2,919.00p 2,959.00p 322216
30/08/2019 2,872.00p 2,918.00p 2,872.00p 2,910.00p 429466
29/08/2019 2,820.00p 2,867.00p 2,805.00p 2,865.00p 335573
28/08/2019 2,842.00p 2,842.00p 2,790.00p 2,831.00p 321840
27/08/2019 2,814.00p 2,841.00p 2,785.00p 2,833.00p 366514
23/08/2019 2,877.00p 2,890.00p 2,805.00p 2,806.00p 288062
22/08/2019 2,839.00p 2,882.00p 2,820.00p 2,848.00p 314448
21/08/2019 2,812.00p 2,862.00p 2,798.00p 2,845.00p 503943
20/08/2019 2,836.00p 2,849.00p 2,790.00p 2,793.00p 525737
19/08/2019 2,819.00p 2,845.27p 2,803.00p 2,830.00p 606290
16/08/2019 2,802.00p 2,807.00p 2,764.00p 2,793.00p 340893
15/08/2019 2,801.00p 2,825.74p 2,739.00p 2,770.00p 516389
14/08/2019 2,917.00p 2,917.00p 2,790.00p 2,802.00p 590466
13/08/2019 2,870.00p 2,927.00p 2,837.00p 2,900.00p 459381

*Close Price adjusted for both dividends and splits