• 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, 20162,543.002,595.002,502.002,530.00902,5002,678.82
    Jan 7, 20162,541.002,571.002,505.002,543.00563,3002,692.59
    Jan 7, 201619.50 Dividend
    Jan 6, 20162,645.002,716.002,595.002,623.00720,0002,756.65
    Jan 5, 20162,604.002,668.002,589.002,660.001,321,3002,795.53
    Jan 4, 20162,624.002,642.002,586.002,600.00478,7002,732.48
    Dec 31, 20152,699.002,699.002,657.002,657.0090,3002,792.38
    Dec 30, 20152,730.002,730.002,693.002,694.00299,7002,831.27
    Dec 29, 20152,723.002,743.002,684.002,731.00365,5002,870.15
    Dec 28, 20152,703.002,703.002,703.002,703.0002,840.72
    Dec 25, 20152,703.002,703.002,703.002,703.0002,840.72
    Dec 24, 20152,755.002,755.002,702.002,703.0060,1002,840.72
    Dec 23, 20152,662.002,748.002,662.002,733.00424,9002,872.25
    Dec 22, 20152,639.002,654.002,601.002,630.00464,9002,764.00
    Dec 21, 20152,620.002,675.002,602.002,602.00393,7002,734.58
    Dec 18, 20152,607.002,634.002,595.002,619.00680,0002,752.44
    Dec 17, 20152,668.002,686.002,616.002,616.00511,0002,749.29
    Dec 16, 20152,590.002,641.002,581.552,621.00420,4002,754.55
    Dec 15, 20152,547.002,626.002,536.802,595.001,072,9002,727.22
    Dec 14, 20152,536.002,577.002,512.002,521.00512,5002,649.45
    Dec 11, 20152,606.002,606.002,541.002,541.00672,4002,670.47
    Dec 10, 20152,666.002,680.002,592.002,608.00536,4002,740.88
    Dec 9, 20152,651.002,686.002,616.002,662.00539,7002,797.63
    Dec 8, 20152,693.002,693.002,646.052,653.00862,5002,788.18
    Dec 7, 20152,701.002,731.002,685.002,699.00571,1002,836.52
    Dec 4, 20152,715.002,734.002,682.002,706.00603,2002,843.88
    Dec 3, 20152,844.002,860.002,695.002,708.001,200,7002,845.98
    Dec 2, 20152,826.002,862.002,813.002,841.00566,9002,985.76
    Dec 1, 20152,842.002,853.002,802.002,811.00492,1002,954.23
    Nov 30, 20152,797.002,838.702,788.002,830.00765,3002,974.19
    Nov 27, 20152,877.002,877.002,787.852,799.00595,4002,941.62
    Nov 26, 20152,691.672,741.722,684.112,720.94516,8002,859.58
    Nov 25, 20152,641.612,699.222,625.552,682.22686,2002,818.89
    Nov 24, 20152,596.282,631.222,573.612,624.611,026,3002,758.34
    Nov 23, 20152,550.942,616.112,525.442,601.00868,4002,733.53
    Nov 20, 20152,560.392,568.892,526.392,554.72946,2002,684.89
    Nov 19, 20152,450.832,560.392,435.722,544.331,994,4002,673.97
    Nov 18, 20152,273.282,331.832,241.172,320.50713,6002,438.73
    Nov 17, 20152,274.222,307.942,262.892,281.78829,5002,398.04
    Nov 16, 20152,246.832,266.672,234.552,253.44549,7002,368.26
    Nov 13, 20152,295.002,311.052,250.612,270.44906,6002,386.13
    Nov 12, 20152,409.282,409.282,294.052,313.89516,3002,431.79
    Nov 11, 20152,423.442,430.052,392.282,411.17368,8002,534.02
    Nov 10, 20152,452.722,452.922,393.222,415.89379,3002,538.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.