Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.34% 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

2,682.00 Down 14.00(0.52%) 3:39AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 21, 20132,650.002,696.002,645.482,696.00389,4002,696.00
May 20, 20132,629.002,651.002,621.002,650.00672,8002,650.00
May 17, 20132,618.002,642.002,613.002,636.00578,7002,636.00
May 16, 20132,649.002,663.002,615.392,627.00624,3002,627.00
May 15, 20132,633.002,655.002,623.002,649.00426,0002,649.00
May 14, 20132,618.002,649.002,609.002,640.00457,0002,640.00
May 13, 20132,568.002,620.002,555.002,620.00450,3002,620.00
May 10, 20132,578.002,597.002,554.002,571.00636,1002,571.00
May 9, 20132,566.002,596.292,561.002,576.00396,3002,576.00
May 8, 20132,592.002,612.002,556.002,574.00420,7002,574.00
May 7, 20132,582.002,601.002,557.002,593.00540,0002,593.00
May 6, 20132,569.002,569.002,569.002,569.0002,569.00
May 3, 20132,495.002,578.002,480.802,569.00870,1002,569.00
May 2, 20132,474.002,495.002,449.002,492.00529,0002,492.00
May 1, 20132,439.002,498.002,427.002,485.00313,6002,485.00
Apr 30, 20132,464.002,464.002,409.002,424.00955,2002,424.00
Apr 29, 20132,453.002,470.002,441.732,462.00483,7002,462.00
Apr 26, 20132,462.002,466.002,423.002,450.00685,4002,450.00
Apr 25, 20132,414.002,471.002,410.272,464.00570,9002,464.00
Apr 24, 20132,374.002,414.002,371.002,411.00619,4002,411.00
Apr 23, 20132,341.002,379.002,337.462,375.00455,9002,375.00
Apr 22, 20132,397.002,402.002,334.002,341.00444,1002,341.00
Apr 19, 20132,393.002,407.002,372.002,389.00378,4002,389.00
Apr 18, 20132,373.002,389.002,362.002,382.00798,7002,382.00
Apr 17, 20132,389.002,389.002,322.002,370.00665,7002,370.00
Apr 16, 20132,331.002,384.002,325.002,377.00462,2002,377.00
Apr 15, 20132,411.002,412.002,333.002,340.001,331,8002,340.00
Apr 12, 20132,387.002,439.002,381.002,415.001,037,5002,415.00
Apr 11, 20132,334.002,353.002,320.502,351.00627,2002,351.00
Apr 10, 20132,282.002,336.002,277.002,330.00603,4002,330.00
Apr 9, 20132,292.002,299.002,249.002,277.00690,6002,277.00
Apr 8, 20132,295.002,297.592,265.002,279.00627,1002,279.00
Apr 5, 20132,301.002,301.002,261.002,283.00434,9002,283.00
Apr 4, 20132,292.002,343.002,287.002,294.00581,6002,294.00
Apr 3, 20132,289.002,297.002,266.002,285.00526,3002,285.00
Apr 2, 20132,296.002,308.002,266.002,292.00623,7002,292.00
Apr 1, 20132,300.002,300.002,300.002,300.0002,300.00
Mar 29, 20132,300.002,300.002,300.002,300.0002,300.00
Mar 28, 20132,256.002,468.002,256.002,300.001,324,1002,300.00
Mar 27, 20132,242.002,268.002,217.002,250.00598,2002,250.00
Mar 26, 20132,209.002,241.002,202.002,229.00519,4002,229.00
Mar 25, 20132,238.002,255.282,193.002,201.00649,6002,201.00
Mar 22, 20132,258.002,267.002,221.002,223.00512,8002,223.00
Mar 21, 20132,308.002,308.002,245.002,269.00707,9002,269.00
Mar 20, 20132,306.002,327.002,301.002,310.00643,7002,310.00
Mar 19, 20132,288.002,309.002,280.002,289.00695,8002,289.00
Mar 18, 20132,279.002,307.852,275.002,288.00418,5002,288.00
Mar 15, 20132,340.002,359.002,297.002,316.00658,3002,316.00
Mar 14, 20132,316.002,337.002,316.002,336.00339,1002,336.00
Mar 13, 20132,332.002,336.612,306.002,313.00405,0002,313.00
Mar 12, 20132,330.002,352.002,325.002,334.00314,3002,334.00
Mar 11, 20132,328.002,341.002,316.672,337.00314,3002,337.00
Mar 8, 20132,308.002,348.002,301.002,329.00693,9002,329.00
Mar 7, 20132,282.002,307.002,275.002,299.00598,9002,299.00
Mar 6, 20132,302.002,307.002,274.002,278.00593,4002,278.00
Mar 5, 20132,272.002,295.002,268.002,294.00482,4002,294.00
Mar 4, 20132,268.002,273.002,247.002,261.00325,1002,261.00
Mar 1, 20132,299.002,309.002,254.002,281.00402,2002,281.00
Feb 28, 20132,294.002,310.002,284.002,300.00542,4002,300.00
Feb 27, 20132,284.002,298.002,264.002,277.00473,7002,277.00
Feb 26, 20132,245.002,283.002,241.512,272.00529,4002,272.00
Feb 25, 20132,316.002,342.102,284.002,293.00503,1002,293.00
Feb 22, 20132,311.002,353.002,291.002,307.00723,4002,307.00
Feb 21, 20132,334.002,339.002,302.002,309.00598,8002,309.00
Feb 20, 20132,334.002,372.002,331.002,352.00509,1002,352.00
Feb 19, 20132,283.002,337.002,283.002,333.00601,1002,333.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.