Send me a link:

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

 Dow Up0.61% Nasdaq Up0.58%

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
3,118.00 Up 38.00(1.23%) 11:35AM 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 3, 20143,297.003,303.003,281.003,295.00307,2003,295.00
Apr 2, 20143,174.003,313.003,174.003,295.00368,5003,295.00
Apr 1, 20143,281.003,292.003,273.003,285.00361,5003,285.00
Mar 31, 20143,265.003,323.003,264.003,271.00558,7003,271.00
Mar 28, 20143,230.003,260.003,219.003,250.00246,2003,250.00
Mar 27, 20143,219.003,244.003,200.003,216.00358,3003,216.00
Mar 26, 20143,190.003,255.003,187.003,231.00586,4003,231.00
Mar 25, 20143,123.003,190.003,123.003,187.00365,5003,187.00
Mar 24, 20143,146.003,149.003,114.003,121.00459,1003,121.00
Mar 21, 20143,148.003,154.003,135.003,147.00637,2003,147.00
Mar 20, 20143,126.003,152.003,122.003,143.00523,9003,143.00
Mar 19, 20143,143.003,152.003,132.003,145.00584,2003,145.00
Mar 18, 20143,099.003,157.003,084.003,135.00525,6003,135.00
Mar 17, 20143,070.003,111.003,060.003,099.00352,8003,099.00
Mar 14, 20143,045.003,075.003,032.003,065.00384,3003,065.00
Mar 13, 20143,058.003,067.003,030.003,057.00537,7003,057.00
Mar 12, 20143,081.003,083.003,035.003,044.00481,1003,044.00
Mar 11, 20143,183.003,204.003,092.003,096.00549,2003,096.00
Mar 10, 20143,229.003,258.003,181.003,188.00297,7003,188.00
Mar 7, 20143,287.003,305.003,240.003,242.00303,9003,242.00
Mar 6, 20143,286.003,295.003,265.003,287.00402,1003,287.00
Mar 5, 20143,263.003,303.003,259.003,269.00290,5003,269.00
Mar 4, 20143,210.003,277.003,209.003,263.00376,1003,263.00
Mar 3, 20143,221.003,221.003,149.003,187.00361,9003,187.00
Feb 28, 20143,297.003,307.003,256.003,262.00414,0003,262.00
Feb 27, 20143,254.003,299.003,230.003,291.00361,6003,291.00
Feb 26, 20143,282.003,284.003,234.003,257.00308,1003,257.00
Feb 25, 20143,308.003,312.003,267.003,283.00543,5003,283.00
Feb 24, 20143,270.003,303.003,246.003,298.00385,6003,298.00
Feb 21, 20143,287.003,312.003,269.003,275.00294,9003,275.00
Feb 20, 20143,289.003,301.003,265.003,288.00291,2003,288.00
Feb 19, 20143,286.003,324.003,285.003,310.00271,6003,310.00
Feb 18, 20143,310.003,312.003,290.003,301.00428,2003,301.00
Feb 17, 20143,303.003,318.003,294.003,300.00224,0003,300.00
Feb 14, 20143,306.003,320.003,289.003,303.00385,0003,303.00
Feb 13, 20143,295.003,301.003,256.003,297.00316,8003,297.00
Feb 12, 20143,288.003,310.003,274.003,295.00427,8003,295.00
Feb 11, 20143,188.003,280.003,183.003,280.00531,4003,280.00
Feb 10, 20143,185.003,209.003,167.003,178.00373,3003,178.00
Feb 7, 20143,227.003,238.003,158.003,180.00577,0003,180.00
Feb 6, 20143,246.003,261.003,190.003,215.00559,9003,215.00
Feb 5, 20143,212.003,249.003,190.003,230.00539,6003,230.00
Feb 4, 20143,209.003,235.003,172.003,212.00425,8003,212.00
Feb 3, 20143,227.003,272.003,215.003,228.00725,7003,228.00
Jan 31, 20143,280.003,292.003,177.003,231.00710,6003,231.00
Jan 30, 20143,299.003,341.003,206.003,284.00516,1003,284.00
Jan 29, 20143,300.003,368.003,267.003,300.00638,7003,300.00
Jan 28, 20143,258.003,349.003,249.003,334.00371,7003,334.00
Jan 27, 20143,300.003,300.003,226.003,244.00399,6003,244.00
Jan 24, 20143,388.003,411.003,294.003,296.00423,6003,296.00
Jan 23, 20143,447.003,452.003,369.003,388.00362,1003,388.00
Jan 22, 20143,366.003,451.003,366.003,440.00326,6003,440.00
Jan 21, 20143,367.003,399.003,347.003,355.00286,7003,355.00
Jan 20, 20143,398.003,402.003,363.003,371.00180,6003,371.00
Jan 17, 20143,341.003,420.003,341.003,393.00578,4003,393.00
Jan 16, 20143,411.003,418.003,332.003,335.00406,6003,335.00
Jan 15, 20143,391.003,425.003,384.003,418.00288,4003,418.00
Jan 14, 20143,351.003,391.003,337.003,386.00308,0003,386.00
Jan 13, 20143,320.003,378.003,315.003,376.00341,0003,376.00
Jan 10, 20143,328.003,382.003,300.003,310.00544,0003,310.00
Jan 9, 20143,299.003,353.003,293.003,325.00382,1003,325.00
Jan 8, 20143,311.003,324.003,290.003,308.00414,6003,308.00
Jan 7, 20143,271.003,318.003,263.003,313.00343,7003,313.00
Jan 6, 20143,257.003,281.003,242.003,270.00239,8003,270.00
Jan 3, 20143,256.003,280.003,236.003,269.00206,5003,269.00
Jan 2, 20143,286.003,295.003,240.003,256.00244,2003,256.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.