• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    3,527.00 Down 5.00(0.14%) 5:50AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20153,563.003,566.003,508.003,532.00473,8003,532.00
    Jan 22, 20153,534.003,552.003,478.003,551.00450,8003,551.00
    Jan 21, 20153,493.003,532.003,448.003,532.00519,2003,532.00
    Jan 20, 20153,530.003,537.003,463.203,480.00349,8003,480.00
    Jan 19, 20153,460.003,523.003,442.003,512.00301,7003,512.00
    Jan 16, 20153,442.003,457.003,394.003,451.00370,4003,451.00
    Jan 15, 20153,440.003,463.003,373.003,463.00611,1003,463.00
    Jan 14, 20153,437.003,437.003,381.003,415.00772,9003,415.00
    Jan 13, 20153,485.003,522.003,463.803,480.00566,0003,480.00
    Jan 12, 20153,524.003,536.003,464.003,491.00575,4003,491.00
    Jan 9, 20153,448.003,542.003,445.003,506.00639,9003,506.00
    Jan 8, 20153,395.003,476.193,391.003,456.00573,4003,456.00
    Jan 7, 20153,384.003,395.033,354.003,367.00280,7003,367.00
    Jan 6, 20153,381.003,411.003,359.003,370.00707,1003,370.00
    Jan 5, 20153,384.003,426.003,360.003,386.00684,8003,386.00
    Jan 2, 20153,434.003,434.003,361.003,386.00193,5003,386.00
    Jan 1, 20153,397.003,397.003,397.003,397.0003,397.00
    Dec 31, 20143,396.003,409.003,382.003,397.0049,5003,397.00
    Dec 30, 20143,393.003,399.003,355.003,384.00242,1003,384.00
    Dec 29, 20143,418.003,426.003,366.103,412.00207,9003,412.00
    Dec 26, 20143,396.003,396.003,396.003,396.0003,396.00
    Dec 25, 20143,396.003,396.003,396.003,396.0003,396.00
    Dec 24, 20143,422.003,436.003,356.403,396.0043,2003,396.00
    Dec 23, 20143,418.003,428.003,399.003,428.00197,6003,428.00
    Dec 22, 20143,425.003,439.003,394.003,410.00260,3003,410.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.