• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    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
    2,896.00 Down 4.00(0.14%) 6:01AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 20162,887.002,912.002,886.002,900.00465,0002,900.00
    Apr 27, 20162,881.002,910.002,866.002,904.00327,5002,904.00
    Apr 26, 20162,874.002,895.002,848.002,892.00400,1002,892.00
    Apr 25, 20162,901.002,901.002,860.002,871.00367,4002,871.00
    Apr 22, 20162,925.002,932.002,887.002,895.00405,5002,895.00
    Apr 21, 20162,895.002,944.002,889.002,939.00386,7002,939.00
    Apr 20, 20162,906.002,936.002,885.002,899.00444,9002,899.00
    Apr 19, 20162,887.002,936.002,887.002,906.00555,0002,906.00
    Apr 18, 20162,836.002,888.002,822.302,886.00420,5002,886.00
    Apr 15, 20162,866.002,873.762,832.002,862.00430,8002,862.00
    Apr 14, 20162,867.002,908.002,855.002,867.00786,5002,867.00
    Apr 13, 20162,775.002,825.002,764.002,825.00533,9002,825.00
    Apr 12, 20162,746.002,757.002,719.002,757.00444,1002,757.00
    Apr 11, 20162,711.002,752.002,694.002,743.00452,7002,743.00
    Apr 8, 20162,674.002,720.002,662.002,720.00328,1002,720.00
    Apr 7, 20162,676.002,696.002,650.002,659.00319,6002,659.00
    Apr 6, 20162,691.002,702.002,645.402,672.00488,5002,672.00
    Apr 5, 20162,687.002,692.002,662.002,680.00416,4002,680.00
    Apr 4, 20162,714.002,720.002,680.002,707.00376,6002,707.00
    Apr 1, 20162,712.002,732.002,692.002,720.00500,8002,720.00
    Mar 31, 20162,726.002,752.152,704.002,744.00568,1002,744.00
    Mar 30, 20162,715.002,756.002,711.212,732.00509,7002,732.00
    Mar 29, 20162,710.002,714.002,672.702,685.00368,1002,685.00
    Mar 28, 20162,689.002,689.002,689.002,689.0002,689.00
    Mar 24, 20162,692.002,715.002,679.002,689.00521,3002,689.00
    Mar 23, 20162,674.002,706.002,668.002,705.00469,4002,705.00
    Mar 22, 20162,598.002,682.002,580.002,676.00548,6002,676.00
    Mar 21, 20162,580.002,631.002,572.002,599.00395,3002,599.00
    Mar 18, 20162,558.002,598.002,548.452,598.00803,8002,598.00
    Mar 17, 20162,564.002,570.002,529.002,564.00370,8002,564.00
    Mar 16, 20162,552.002,575.002,542.002,544.00390,2002,544.00
    Mar 15, 20162,566.002,571.002,541.002,541.00566,3002,541.00
    Mar 14, 20162,543.002,596.002,536.002,578.00346,5002,578.00
    Mar 11, 20162,553.002,567.002,526.002,540.00550,1002,540.00
    Mar 10, 20162,607.002,622.002,520.002,520.00436,1002,520.00
    Mar 9, 20162,577.002,612.002,556.002,600.00648,4002,600.00
    Mar 8, 20162,591.002,617.002,566.002,572.00686,8002,572.00
    Mar 7, 20162,603.002,619.002,563.462,611.00543,9002,611.00
    Mar 4, 20162,571.002,613.002,559.002,613.00773,5002,613.00
    Mar 3, 20162,564.002,589.002,542.002,567.00392,9002,567.00
    Mar 2, 20162,620.002,622.002,540.002,564.00523,2002,564.00
    Mar 1, 20162,560.002,600.002,540.002,600.00582,2002,600.00
    Feb 29, 20162,512.002,558.002,499.002,557.00693,0002,557.00
    Feb 26, 20162,506.002,542.002,501.002,524.00533,6002,524.00
    Feb 25, 20162,450.002,485.002,450.002,472.00342,1002,472.00
    Feb 24, 20162,477.002,477.002,401.002,426.00531,7002,426.00
    Feb 23, 20162,513.002,514.002,466.002,483.00647,8002,483.00
    Feb 22, 20162,489.002,536.002,477.002,525.00374,3002,525.00
    Feb 19, 20162,460.002,479.002,455.002,476.00505,8002,476.00
    Feb 18, 20162,440.002,490.002,420.002,460.00828,3002,460.00
    Feb 17, 20162,359.002,441.002,354.002,430.00773,7002,430.00
    Feb 16, 20162,338.002,352.002,312.002,351.00610,8002,351.00
    Feb 15, 20162,289.002,333.002,289.002,316.00440,5002,316.00
    Feb 12, 20162,253.002,281.002,229.002,248.00948,8002,248.00
    Feb 11, 20162,286.002,293.002,215.002,230.00915,4002,230.00
    Feb 10, 20162,276.002,327.002,243.002,305.001,071,9002,305.00
    Feb 9, 20162,280.002,287.002,221.002,254.00687,3002,254.00
    Feb 8, 20162,344.002,356.002,264.002,277.00917,3002,277.00
    Feb 5, 20162,338.002,370.002,311.002,332.00609,4002,332.00
    Feb 4, 20162,446.002,454.002,304.002,343.001,139,1002,343.00
    Feb 3, 20162,419.002,472.002,386.002,407.001,010,2002,407.00
    Feb 2, 20162,463.002,463.002,406.002,428.00944,3002,428.00
    Feb 1, 20162,488.002,494.002,439.002,463.00719,8002,463.00
    Jan 29, 20162,429.002,465.002,387.002,465.00963,4002,465.00
    Jan 28, 20162,460.002,464.002,385.002,398.001,004,3002,398.00
    Jan 27, 20162,457.002,476.002,407.002,461.00732,7002,461.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.