• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    3,412.00 Up 7.00(0.21%) Apr 24, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 24, 20153,415.003,426.003,397.363,412.00277,0003,412.00
    Apr 23, 20153,476.003,479.003,392.003,405.00363,4003,405.00
    Apr 22, 20153,503.003,519.003,457.003,466.00520,2003,466.00
    Apr 21, 20153,461.003,505.003,449.003,494.00373,2003,494.00
    Apr 20, 20153,436.003,471.003,426.003,445.00278,5003,445.00
    Apr 17, 20153,418.003,462.003,416.003,430.00538,3003,430.00
    Apr 16, 20153,523.003,523.003,417.003,432.00491,2003,432.00
    Apr 15, 20153,522.003,538.003,498.003,506.00588,2003,506.00
    Apr 14, 20153,512.003,560.003,507.003,520.00526,9003,520.00
    Apr 13, 20153,521.003,545.003,511.363,524.00358,3003,524.00
    Apr 10, 20153,516.003,533.003,492.003,529.00352,3003,529.00
    Apr 9, 20153,440.003,500.363,440.003,500.00342,1003,500.00
    Apr 8, 20153,457.003,479.003,435.003,441.00402,0003,441.00
    Apr 7, 20153,421.003,477.003,410.003,464.00451,6003,464.00
    Apr 6, 20153,395.003,395.003,395.003,395.0003,395.00
    Apr 3, 20153,395.003,395.003,395.003,395.0003,395.00
    Apr 2, 20153,375.003,406.003,359.003,395.00375,6003,395.00
    Apr 1, 20153,388.003,425.003,365.003,387.00435,8003,387.00
    Mar 31, 20153,404.003,420.003,365.753,386.00626,1003,386.00
    Mar 30, 20153,398.003,444.003,366.003,409.00505,5003,409.00
    Mar 27, 20153,380.003,399.003,347.823,360.00646,8003,360.00
    Mar 26, 20153,408.003,442.003,365.003,375.00616,1003,375.00
    Mar 25, 20153,403.003,451.663,391.103,425.00617,1003,425.00
    Mar 24, 20153,407.003,427.803,387.003,396.00477,0003,396.00
    Mar 23, 20153,402.003,408.003,349.003,408.00629,9003,408.00
    Mar 20, 20153,358.003,395.003,335.003,389.001,158,3003,389.00
    Mar 19, 20153,350.003,388.003,340.003,364.00499,9003,364.00
    Mar 18, 20153,324.003,343.003,308.003,338.00513,7003,338.00
    Mar 17, 20153,319.003,329.403,295.003,315.00627,1003,315.00
    Mar 16, 20153,263.003,333.003,263.003,307.00692,5003,307.00
    Mar 13, 20153,277.003,290.003,247.003,250.00508,5003,250.00
    Mar 12, 20153,262.003,306.003,247.003,279.00553,4003,279.00
    Mar 11, 20153,292.003,299.003,239.643,253.00704,1003,253.00
    Mar 10, 20153,354.003,374.003,298.003,298.00496,6003,298.00
    Mar 9, 20153,375.003,375.763,337.003,359.00398,0003,359.00
    Mar 6, 20153,385.003,403.003,374.003,387.00411,5003,387.00
    Mar 5, 20153,385.003,404.003,377.003,390.00419,2003,390.00
    Mar 4, 20153,364.003,394.003,350.003,392.00430,9003,392.00
    Mar 3, 20153,398.003,417.003,357.003,359.00326,2003,359.00
    Mar 2, 20153,409.003,432.003,392.003,404.00411,1003,404.00
    Feb 27, 20153,438.003,458.003,399.003,409.00503,4003,409.00
    Feb 26, 20153,452.003,457.003,421.003,445.00423,5003,445.00
    Feb 25, 20153,476.003,480.003,439.003,458.00387,2003,458.00
    Feb 24, 20153,498.003,498.003,453.003,474.00350,6003,474.00
    Feb 23, 20153,494.003,495.003,450.003,480.00495,0003,480.00
    Feb 20, 20153,443.003,487.003,436.003,481.00518,9003,481.00
    Feb 19, 20153,460.003,460.003,410.003,437.00518,3003,437.00
    Feb 18, 20153,451.003,475.003,445.003,454.00512,1003,454.00
    Feb 17, 20153,440.003,469.003,412.303,446.00434,8003,446.00
    Feb 16, 20153,434.003,455.003,416.003,439.00418,9003,439.00
    Feb 13, 20153,402.003,456.003,402.003,447.00729,2003,447.00
    Feb 12, 20153,373.003,411.003,346.003,400.001,005,0003,400.00
    Feb 11, 20153,323.003,368.003,304.003,364.00722,7003,364.00
    Feb 10, 20153,285.003,314.003,266.003,314.00775,3003,314.00
    Feb 9, 20153,293.003,296.003,236.923,279.00565,2003,279.00
    Feb 6, 20153,233.003,303.003,233.003,290.00752,6003,290.00
    Feb 5, 20153,229.003,263.003,213.003,245.00579,7003,245.00
    Feb 4, 20153,256.003,259.003,186.003,242.00843,1003,242.00
    Feb 3, 20153,279.003,309.003,220.003,239.00934,2003,239.00
    Feb 2, 20153,277.003,315.203,241.003,271.00431,6003,271.00
    Jan 30, 20153,305.003,320.003,240.003,261.00785,0003,261.00
    Jan 29, 20153,354.003,380.003,264.003,297.00959,1003,297.00
    Jan 28, 20153,390.003,390.003,238.003,385.001,885,1003,385.00
    Jan 27, 20153,579.003,590.003,478.003,497.00542,6003,497.00
    Jan 26, 20153,514.003,572.003,479.003,569.00417,8003,569.00
    Jan 23, 20153,563.003,566.003,508.003,532.00473,8003,532.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.