Dow Up0.11% Nasdaq Up0.50%

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
3,167.00 Up 9.00(0.28%) 7:15AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20143,183.003,185.003,133.003,158.00363,1003,158.00
Aug 28, 20143,192.003,195.003,169.003,174.00250,6003,174.00
Aug 27, 20143,191.003,200.003,174.003,200.00312,4003,200.00
Aug 26, 20143,157.003,194.003,123.003,184.00250,3003,184.00
Aug 25, 20143,143.003,143.003,143.003,143.0003,143.00
Aug 22, 20143,131.003,145.003,119.003,143.00176,3003,143.00
Aug 21, 20143,126.003,133.003,110.003,125.00241,9003,125.00
Aug 20, 20143,113.003,138.003,109.003,129.00341,6003,129.00
Aug 19, 20143,118.003,134.003,112.003,118.00293,3003,118.00
Aug 18, 20143,120.003,140.873,102.003,113.00352,8003,113.00
Aug 15, 20143,131.003,199.003,084.003,090.00586,4003,090.00
Aug 14, 20143,007.003,086.002,995.703,082.00370,8003,082.00
Aug 13, 20142,985.003,021.002,968.003,014.00383,2003,014.00
Aug 12, 20142,991.003,005.002,943.002,960.00371,2002,960.00
Aug 11, 20142,942.003,009.002,934.003,000.00439,8003,000.00
Aug 8, 20142,892.002,930.002,892.002,917.00413,9002,917.00
Aug 7, 20142,922.002,939.472,903.002,920.00459,9002,920.00
Aug 6, 20142,866.002,917.512,844.002,914.00466,5002,914.00
Aug 5, 20142,888.002,923.002,884.002,886.00480,5002,886.00
Aug 4, 20142,896.002,902.002,866.702,881.00414,1002,881.00
Aug 1, 20142,950.002,961.002,863.002,884.00631,2002,884.00
Jul 31, 20143,010.003,013.002,952.002,959.00378,7002,959.00
Jul 30, 20143,025.003,038.003,010.003,015.00238,0003,015.00
Jul 29, 20143,033.003,046.003,017.003,027.00389,9003,027.00
Jul 28, 20143,048.003,065.003,016.003,028.00268,4003,028.00
Jul 25, 20143,040.003,058.003,038.903,042.00395,6003,042.00
Jul 24, 20143,007.003,061.003,007.003,055.00387,7003,055.00
Jul 23, 20143,034.003,040.002,979.003,022.00525,1003,022.00
Jul 22, 20143,039.003,066.003,032.003,059.00304,3003,059.00
Jul 21, 20143,048.003,048.773,021.003,023.00184,3003,023.00
Jul 18, 20143,062.003,062.003,028.003,050.00350,2003,050.00
Jul 17, 20143,106.003,117.003,068.003,072.00264,0003,072.00
Jul 16, 20143,080.003,116.003,079.003,115.00373,7003,115.00
Jul 15, 20143,053.003,091.003,043.603,073.00524,7003,073.00
Jul 14, 20142,983.003,062.002,972.003,056.00400,4003,056.00
Jul 11, 20143,013.003,029.002,961.002,972.00467,2002,972.00
Jul 10, 20143,069.003,076.002,995.003,009.00456,4003,009.00
Jul 9, 20143,079.003,089.913,061.003,075.00232,6003,075.00
Jul 8, 20143,182.003,182.003,077.003,077.00346,5003,077.00
Jul 7, 20143,170.003,186.003,164.003,171.00265,1003,171.00
Jul 4, 20143,184.003,189.003,163.203,173.00177,2003,173.00
Jul 3, 20143,163.003,195.003,149.303,180.00282,2003,180.00
Jul 2, 20143,163.003,169.803,145.433,159.00305,3003,159.00
Jul 1, 20143,111.003,162.003,103.003,158.00529,9003,158.00
Jun 30, 20143,063.003,115.003,058.313,100.00604,6003,100.00
Jun 27, 20143,059.003,065.003,025.003,062.00321,9003,062.00
Jun 26, 20142,993.003,054.002,978.003,050.00723,6003,050.00
Jun 25, 20142,973.003,034.382,965.602,977.00530,8002,977.00
Jun 24, 20143,033.003,044.002,963.002,988.00800,1002,988.00
Jun 23, 20143,103.003,109.003,011.003,015.00447,1003,015.00
Jun 20, 20143,118.003,141.003,100.003,100.00608,9003,100.00
Jun 19, 20143,157.003,163.003,120.003,124.00319,7003,124.00
Jun 18, 20143,168.003,183.003,128.003,128.00455,3003,128.00
Jun 17, 20143,161.003,188.003,142.003,160.00383,4003,160.00
Jun 16, 20143,151.003,175.003,119.003,152.00404,6003,152.00
Jun 13, 20143,223.003,223.003,153.003,157.00392,5003,157.00
Jun 12, 20143,257.003,260.003,218.003,218.00239,4003,218.00
Jun 11, 20143,232.003,252.003,209.003,247.00426,6003,247.00
Jun 11, 201445.50 Dividend
Jun 10, 20143,301.003,328.003,279.003,290.00299,9003,244.50
Jun 9, 20143,288.003,337.003,278.003,304.00559,7003,258.31
Jun 6, 20143,223.003,270.003,215.903,270.00470,6003,224.78
Jun 5, 20143,200.003,274.003,100.003,225.00486,6003,180.40
Jun 4, 20143,212.003,263.003,212.003,258.00453,5003,212.94
Jun 3, 20143,254.003,257.003,214.003,222.00235,9003,177.44
Jun 2, 20143,225.003,268.003,225.003,253.00282,2003,208.01
May 30, 20143,273.003,288.003,212.003,212.00612,8003,167.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.