• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    3,351.00 Down 7.00(0.21%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20143,378.003,388.003,312.003,351.00539,2003,351.00
    Dec 18, 20143,292.003,365.003,275.003,358.00490,7003,358.00
    Dec 17, 20143,267.003,269.003,232.003,257.00487,7003,257.00
    Dec 16, 20143,180.003,310.003,165.003,299.00746,7003,299.00
    Dec 15, 20143,189.003,256.003,175.003,175.00491,1003,175.00
    Dec 12, 20143,259.003,262.003,113.003,201.00462,2003,201.00
    Dec 11, 20143,303.003,320.003,278.003,283.00361,7003,283.00
    Dec 10, 20143,323.003,328.003,302.003,305.00324,7003,305.00
    Dec 9, 20143,336.003,358.003,308.003,320.00374,0003,320.00
    Dec 8, 20143,396.003,404.003,349.003,354.00234,3003,354.00
    Dec 5, 20143,349.003,409.003,342.003,409.00693,4003,409.00
    Dec 4, 20143,341.003,353.003,324.003,344.00357,5003,344.00
    Dec 3, 20143,333.003,360.003,328.003,329.00399,4003,329.00
    Dec 2, 20143,350.003,372.003,325.003,326.00404,1003,326.00
    Dec 1, 20143,325.003,376.003,314.823,346.00427,9003,346.00
    Nov 28, 20143,315.003,337.003,304.003,326.00387,9003,326.00
    Nov 27, 20143,304.003,333.003,288.603,325.00311,6003,325.00
    Nov 27, 201418.50 Dividend
    Nov 26, 20143,325.003,362.003,319.003,321.00530,0003,302.50
    Nov 25, 20143,308.003,330.003,301.453,321.00483,9003,302.50
    Nov 24, 20143,341.003,342.003,303.003,312.00337,0003,293.55
    Nov 21, 20143,338.003,368.003,318.003,327.00781,9003,308.47
    Nov 20, 20143,250.003,354.003,234.573,341.00953,0003,322.39
    Nov 19, 20143,186.003,189.003,130.003,152.00489,1003,134.44
    Nov 18, 20143,143.003,191.003,137.003,177.00321,1003,159.30
    Nov 17, 20143,130.003,147.003,067.883,137.00283,1003,119.53
    Nov 14, 20143,123.003,151.003,112.503,147.00317,4003,129.47
    Nov 13, 20143,103.003,128.203,096.003,127.00627,7003,109.58
    Nov 12, 20143,079.003,100.003,073.003,094.00347,8003,076.76
    Nov 11, 20143,071.003,087.003,054.003,087.00300,4003,069.80
    Nov 10, 20143,027.003,069.003,016.353,068.00428,4003,050.91
    Nov 7, 20143,015.003,027.003,008.003,018.00481,7003,001.19
    Nov 6, 20142,979.003,005.002,973.203,005.00619,1002,988.26
    Nov 5, 20142,981.003,003.002,972.002,984.00393,4002,967.38
    Nov 4, 20142,969.002,984.142,959.002,962.00412,3002,945.50
    Nov 3, 20142,965.002,995.002,951.902,978.00510,2002,961.41
    Oct 31, 20142,922.002,983.002,915.002,974.00522,1002,957.43
    Oct 30, 20142,884.002,893.002,859.002,893.00525,3002,876.88
    Oct 29, 20142,885.002,897.002,875.002,883.00599,3002,866.94
    Oct 28, 20142,890.002,893.502,854.002,868.00490,1002,852.02
    Oct 27, 20142,899.002,917.902,855.002,868.00421,3002,852.02
    Oct 24, 20142,871.002,912.002,857.002,881.00418,6002,864.95
    Oct 23, 20142,870.002,883.002,836.002,881.00473,9002,864.95
    Oct 22, 20142,876.002,900.002,871.002,883.00465,2002,866.94
    Oct 21, 20142,816.002,876.002,805.002,868.00704,2002,852.02
    Oct 20, 20142,866.002,871.002,817.002,835.00459,9002,819.21
    Oct 17, 20142,867.002,909.972,846.002,874.00654,3002,857.99
    Oct 16, 20142,813.002,873.002,777.002,862.001,168,0002,846.06
    Oct 15, 20142,878.002,895.002,792.002,799.001,209,7002,783.41
    Oct 14, 20142,741.002,886.002,741.002,876.001,043,8002,859.98
    Oct 13, 20142,729.002,757.002,695.002,755.00513,7002,739.65
    Oct 10, 20142,732.002,784.002,706.002,743.00610,1002,727.72
    Oct 9, 20142,839.002,855.002,761.002,765.00652,9002,749.60
    Oct 8, 20142,836.002,857.952,778.002,800.00785,3002,784.40
    Oct 7, 20142,914.002,919.002,873.002,874.00492,8002,857.99
    Oct 6, 20142,874.002,925.002,871.002,910.00565,8002,893.79
    Oct 3, 20142,817.002,873.002,808.002,870.00440,4002,854.01
    Oct 2, 20142,819.002,869.002,806.002,806.00637,5002,790.37
    Oct 1, 20142,921.002,929.002,796.002,825.00623,7002,809.26
    Sep 30, 20142,949.002,949.002,905.002,919.00473,3002,902.74
    Sep 29, 20142,934.002,954.002,928.002,934.00405,6002,917.66
    Sep 26, 20142,941.002,941.002,889.002,934.00526,4002,917.66
    Sep 25, 20143,013.003,033.002,933.002,944.00584,2002,927.60
    Sep 24, 20143,050.003,053.003,012.003,020.00483,4003,003.18
    Sep 23, 20143,120.003,123.003,043.003,045.00424,3003,028.04
    Sep 22, 20143,095.003,126.003,071.003,121.00535,3003,103.61
    Sep 19, 20143,147.003,150.003,104.003,104.00853,3003,086.71
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.