Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
3,191.00 Up 73.00(2.34%) Apr 17, 12:08PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20143,191.003,191.003,191.003,191.0003,191.00
Apr 17, 20143,115.003,198.003,112.003,191.00324,8003,191.00
Apr 16, 20143,098.003,122.003,095.003,118.00320,6003,118.00
Apr 15, 20143,097.003,115.003,072.003,080.00369,8003,080.00
Apr 14, 20143,141.003,154.003,079.003,109.00356,4003,109.00
Apr 11, 20143,210.003,210.003,116.003,161.00365,1003,161.00
Apr 10, 20143,236.003,324.003,219.003,234.00341,2003,234.00
Apr 9, 20143,180.003,253.003,170.003,223.00321,6003,223.00
Apr 8, 20143,206.003,219.003,131.003,178.00324,5003,178.00
Apr 7, 20143,236.003,268.003,205.003,209.00203,2003,209.00
Apr 4, 20143,294.003,299.003,255.003,265.00386,4003,265.00
Apr 3, 20143,297.003,303.003,281.003,295.00306,8003,295.00
Apr 2, 20143,174.003,313.003,174.003,295.00367,3003,295.00
Apr 1, 20143,281.003,292.003,272.303,285.00360,8003,285.00
Mar 31, 20143,265.003,323.003,258.603,271.00558,3003,271.00
Mar 28, 20143,230.003,260.003,219.003,250.00245,5003,250.00
Mar 27, 20143,219.003,244.003,200.003,216.00346,9003,216.00
Mar 26, 20143,190.003,255.003,187.003,231.00585,4003,231.00
Mar 25, 20143,123.003,190.003,123.003,187.00365,3003,187.00
Mar 24, 20143,146.003,149.003,114.003,121.00403,5003,121.00
Mar 21, 20143,148.003,154.003,134.123,147.00637,0003,147.00
Mar 20, 20143,126.003,152.003,120.503,143.00522,3003,143.00
Mar 19, 20143,143.003,152.003,132.003,145.00572,7003,145.00
Mar 18, 20143,099.003,157.003,084.003,135.00486,0003,135.00
Mar 17, 20143,070.003,111.003,054.803,099.00352,4003,099.00
Mar 14, 20143,045.003,075.003,032.003,065.00384,2003,065.00
Mar 13, 20143,058.003,067.003,030.003,057.00536,9003,057.00
Mar 12, 20143,081.003,083.503,035.003,044.00480,9003,044.00
Mar 11, 20143,183.003,204.003,092.003,096.00548,9003,096.00
Mar 10, 20143,229.003,258.003,181.003,188.00297,3003,188.00
Mar 7, 20143,287.003,307.603,240.003,242.00303,7003,242.00
Mar 6, 20143,286.003,295.003,265.003,287.00401,9003,287.00
Mar 5, 20143,263.003,303.003,256.703,269.00290,5003,269.00
Mar 4, 20143,210.003,277.003,209.003,263.00375,3003,263.00
Mar 3, 20143,221.003,221.003,149.003,187.00361,7003,187.00
Feb 28, 20143,297.003,307.003,256.003,262.00413,8003,262.00
Feb 27, 20143,254.003,299.003,230.003,291.00361,5003,291.00
Feb 26, 20143,282.003,284.003,234.003,257.00307,3003,257.00
Feb 25, 20143,308.003,312.003,267.003,283.00543,4003,283.00
Feb 24, 20143,270.003,303.003,246.003,298.00385,0003,298.00
Feb 21, 20143,287.003,312.003,269.003,275.00294,8003,275.00
Feb 20, 20143,289.003,301.003,265.003,288.00291,1003,288.00
Feb 19, 20143,286.003,324.003,285.003,310.00271,5003,310.00
Feb 18, 20143,310.003,312.003,290.003,301.00377,8003,301.00
Feb 17, 20143,303.003,318.003,294.003,300.00224,0003,300.00
Feb 14, 20143,306.003,320.003,289.003,303.00350,1003,303.00
Feb 13, 20143,295.003,301.003,256.003,297.00316,6003,297.00
Feb 12, 20143,288.003,310.003,274.003,295.00427,1003,295.00
Feb 11, 20143,188.003,280.003,183.003,280.00531,2003,280.00
Feb 10, 20143,185.003,209.003,167.003,178.00371,0003,178.00
Feb 7, 20143,227.003,238.003,158.003,180.00572,4003,180.00
Feb 6, 20143,246.003,261.003,190.003,215.00552,8003,215.00
Feb 5, 20143,212.003,251.123,190.003,230.00539,4003,230.00
Feb 4, 20143,209.003,235.003,172.003,212.00424,5003,212.00
Feb 3, 20143,227.003,272.003,215.003,228.00724,9003,228.00
Jan 31, 20143,280.003,292.003,176.003,231.00709,3003,231.00
Jan 30, 20143,299.003,341.003,206.003,284.00516,0003,284.00
Jan 29, 20143,300.003,368.003,267.003,300.00638,7003,300.00
Jan 28, 20143,258.003,349.003,247.353,334.00371,7003,334.00
Jan 27, 20143,300.003,300.003,226.003,244.00399,5003,244.00
Jan 24, 20143,388.003,412.853,294.003,296.00423,1003,296.00
Jan 23, 20143,447.003,452.003,369.003,388.00360,4003,388.00
Jan 22, 20143,366.003,451.003,366.003,440.00324,0003,440.00
Jan 21, 20143,367.003,400.423,347.003,355.00284,9003,355.00
Jan 20, 20143,398.003,402.003,361.153,371.00180,1003,371.00
Jan 17, 20143,341.003,420.003,341.003,393.00571,6003,393.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.