• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    2,248.00 Up 18.00(0.81%) Feb 12, 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jan 26, 20162,394.002,464.002,394.002,457.00728,8002,457.00
    Jan 25, 20162,469.002,469.002,426.002,439.00459,5002,439.00
    Jan 22, 20162,451.002,482.002,443.002,447.00480,4002,447.00
    Jan 21, 20162,374.002,408.002,363.002,399.00629,2002,399.00
    Jan 20, 20162,391.002,400.002,341.002,362.00583,0002,362.00
    Jan 19, 20162,432.002,474.002,395.982,445.00653,2002,445.00
    Jan 18, 20162,407.002,429.002,386.002,394.00694,2002,394.00
    Jan 15, 20162,500.002,507.002,411.002,414.00781,6002,414.00
    Jan 14, 20162,532.002,533.102,435.002,494.00780,9002,494.00
    Jan 13, 20162,566.002,598.002,560.002,573.00559,9002,573.00
    Jan 11, 201617: 18 Stock Split
    Jan 8, 20162,692.592,747.652,649.182,678.82852,3002,836.40
    Jan 7, 20162,690.472,722.242,652.352,692.59532,0002,850.98
    Jan 7, 201619.50 Dividend
    Jan 6, 20162,800.592,875.762,747.652,777.29680,0002,920.01
    Jan 5, 20162,757.182,824.942,741.292,816.471,247,9002,961.21
    Jan 4, 20162,778.352,797.412,738.122,752.94452,1002,894.41
    Dec 31, 20152,857.762,857.762,813.292,813.2985,3002,957.86
    Dec 30, 20152,890.592,890.592,851.412,852.47283,1002,999.06
    Dec 29, 20152,883.182,904.352,841.882,891.65345,2003,040.25
    Dec 28, 20152,862.002,862.002,862.002,862.0003,009.08
    Dec 25, 20152,862.002,862.002,862.002,862.0003,009.08
    Dec 24, 20152,917.062,917.062,860.942,862.0056,8003,009.08
    Dec 23, 20152,818.592,909.652,818.592,893.76401,3003,042.47
    Dec 22, 20152,794.242,810.122,754.002,784.71439,1002,927.81
    Dec 21, 20152,774.122,832.352,755.062,755.06371,9002,896.64
    Dec 18, 20152,760.352,788.942,747.652,773.06642,2002,915.57
    Dec 17, 20152,824.942,844.002,769.882,769.88482,6002,912.22
    Dec 16, 20152,742.352,796.352,733.412,775.18397,0002,917.79
    Dec 15, 20152,696.822,780.472,686.022,747.651,013,3002,888.85
    Dec 14, 20152,685.182,728.592,659.762,669.29484,0002,806.46
    Dec 11, 20152,759.292,759.292,690.472,690.47635,1002,828.73
    Dec 10, 20152,822.822,837.652,744.472,761.41506,6002,903.32
    Dec 9, 20152,806.942,844.002,769.882,818.59509,7002,963.44
    Dec 8, 20152,851.412,851.412,801.702,809.06814,6002,953.42
    Dec 7, 20152,859.882,891.652,842.942,857.76539,4003,004.62
    Dec 4, 20152,874.712,894.822,839.762,865.18569,7003,012.42
    Dec 3, 20153,011.293,028.242,853.532,867.291,134,0003,014.64
    Dec 2, 20152,992.243,030.352,978.473,008.12535,4003,162.71
    Dec 1, 20153,009.183,020.822,966.822,976.35464,8003,129.30
    Nov 30, 20152,961.533,005.682,952.002,996.47722,8003,150.46
    Nov 27, 20153,046.243,046.242,951.842,963.65562,4003,115.95
    Nov 26, 20152,850.002,902.992,842.002,881.00488,0003,029.05
    Nov 25, 20152,797.002,858.002,780.002,840.00648,1002,985.95
    Nov 24, 20152,749.002,786.002,725.002,779.00969,3002,921.81
    Nov 23, 20152,701.002,770.002,674.002,754.00820,1002,895.53
    Nov 20, 20152,711.002,720.002,675.002,705.00893,7002,844.01
    Nov 19, 20152,595.002,711.002,579.002,694.001,883,6002,832.44
    Nov 18, 20152,407.002,469.002,373.002,457.00673,9002,583.26
    Nov 17, 20152,408.002,443.702,396.002,416.00783,5002,540.16
    Nov 16, 20152,379.002,400.002,366.002,386.00519,1002,508.61
    Nov 13, 20152,430.002,447.002,383.002,404.00856,2002,527.54
    Nov 12, 20152,551.002,551.002,429.002,450.00487,6002,575.91
    Nov 11, 20152,566.002,573.002,533.002,553.00348,3002,684.20
    Nov 10, 20152,596.992,597.212,534.002,558.00358,2002,689.45
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.