Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On JMAT.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Johnson Matthey plc (JMAT.L)

-LSE
3,027.00 Down 1.00(0.03%) Jul 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 20143,033.003,046.003,017.003,027.00389,9003,027.00
Jul 28, 20143,048.003,065.003,016.003,028.00268,4003,028.00
Jul 25, 20143,040.003,058.003,038.903,042.00395,6003,042.00
Jul 24, 20143,007.003,061.003,007.003,055.00387,7003,055.00
Jul 23, 20143,034.003,040.002,979.003,022.00525,1003,022.00
Jul 22, 20143,039.003,066.003,032.003,059.00304,3003,059.00
Jul 21, 20143,048.003,048.773,021.003,023.00184,3003,023.00
Jul 18, 20143,062.003,062.003,028.003,050.00350,2003,050.00
Jul 17, 20143,106.003,117.003,068.003,072.00264,0003,072.00
Jul 16, 20143,080.003,116.003,079.003,115.00373,7003,115.00
Jul 15, 20143,053.003,091.003,043.603,073.00524,7003,073.00
Jul 14, 20142,983.003,062.002,972.003,056.00400,4003,056.00
Jul 11, 20143,013.003,029.002,961.002,972.00467,2002,972.00
Jul 10, 20143,069.003,076.002,995.003,009.00456,4003,009.00
Jul 9, 20143,079.003,089.913,061.003,075.00232,6003,075.00
Jul 8, 20143,182.003,182.003,077.003,077.00346,5003,077.00
Jul 7, 20143,170.003,186.003,164.003,171.00265,1003,171.00
Jul 4, 20143,184.003,189.003,163.203,173.00177,2003,173.00
Jul 3, 20143,163.003,195.003,149.303,180.00282,2003,180.00
Jul 2, 20143,163.003,169.803,145.433,159.00305,3003,159.00
Jul 1, 20143,111.003,162.003,103.003,158.00529,9003,158.00
Jun 30, 20143,063.003,115.003,058.313,100.00604,6003,100.00
Jun 27, 20143,059.003,065.003,025.003,062.00321,9003,062.00
Jun 26, 20142,993.003,054.002,978.003,050.00723,6003,050.00
Jun 25, 20142,973.003,034.382,965.602,977.00530,8002,977.00
Jun 24, 20143,033.003,044.002,963.002,988.00800,1002,988.00
Jun 23, 20143,103.003,109.003,011.003,015.00447,1003,015.00
Jun 20, 20143,118.003,141.003,100.003,100.00608,9003,100.00
Jun 19, 20143,157.003,163.003,120.003,124.00319,7003,124.00
Jun 18, 20143,168.003,183.003,128.003,128.00455,3003,128.00
Jun 17, 20143,161.003,188.003,142.003,160.00383,4003,160.00
Jun 16, 20143,151.003,175.003,119.003,152.00404,6003,152.00
Jun 13, 20143,223.003,223.003,153.003,157.00392,5003,157.00
Jun 12, 20143,257.003,260.003,218.003,218.00239,4003,218.00
Jun 11, 20143,232.003,252.003,209.003,247.00426,6003,247.00
Jun 11, 201445.50 Dividend
Jun 10, 20143,301.003,328.003,279.003,290.00299,9003,244.50
Jun 9, 20143,288.003,337.003,278.003,304.00559,7003,258.31
Jun 6, 20143,223.003,270.003,215.903,270.00470,6003,224.78
Jun 5, 20143,200.003,274.003,100.003,225.00486,6003,180.40
Jun 4, 20143,212.003,263.003,212.003,258.00453,5003,212.94
Jun 3, 20143,254.003,257.003,214.003,222.00235,9003,177.44
Jun 2, 20143,225.003,268.003,225.003,253.00282,2003,208.01
May 30, 20143,273.003,288.003,212.003,212.00612,8003,167.58
May 29, 20143,345.003,347.003,253.003,274.00415,1003,228.72
May 28, 20143,346.003,353.003,306.003,344.00327,4003,297.75
May 27, 20143,316.003,373.703,307.803,343.00305,2003,296.77
May 26, 20143,306.833,306.833,306.833,306.8303,261.10
May 23, 20143,293.003,324.003,283.003,306.83277,9003,261.10
May 22, 20143,293.003,302.123,280.403,287.00281,7003,241.54
May 21, 20143,283.003,308.303,275.003,288.00283,8003,242.53
May 20, 20143,284.003,310.003,281.003,288.00311,4003,242.53
May 19, 20143,216.003,290.003,199.003,280.00323,7003,234.64
May 16, 20143,271.003,283.003,196.003,214.00380,0003,169.55
May 15, 20143,294.003,322.003,251.313,264.00262,7003,218.86
May 14, 20143,295.003,308.003,284.003,291.00256,3003,245.49
May 13, 20143,314.003,321.003,288.003,295.00275,4003,249.43
May 12, 20143,312.003,316.003,291.903,300.00212,9003,254.36
May 9, 20143,319.003,319.003,285.003,298.00232,6003,252.39
May 8, 20143,289.003,331.003,280.003,314.00274,4003,268.17
May 7, 20143,314.003,322.003,284.003,284.00401,5003,238.58
May 6, 20143,325.003,366.003,289.003,322.00299,8003,276.06
May 5, 20143,308.003,308.003,308.003,308.0003,262.25
May 2, 20143,367.003,367.003,295.003,308.00331,9003,262.25
May 1, 20143,289.003,376.003,287.003,359.00210,1003,312.55
Apr 30, 20143,245.003,284.003,233.103,273.00361,0003,227.74
Apr 29, 20143,290.003,308.003,242.003,251.00372,2003,206.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.