Dow Up1.58% Nasdaq Up1.77%

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
2,881.00 Down 2.00(0.07%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 22, 20142,876.002,900.002,871.002,883.00465,2002,883.00
Oct 21, 20142,816.002,876.002,805.002,868.00704,2002,868.00
Oct 20, 20142,866.002,871.002,817.002,835.00459,9002,835.00
Oct 17, 20142,867.002,909.972,846.002,874.00654,3002,874.00
Oct 16, 20142,813.002,873.002,777.002,862.001,168,0002,862.00
Oct 15, 20142,878.002,895.002,792.002,799.001,209,7002,799.00
Oct 14, 20142,741.002,886.002,741.002,876.001,043,8002,876.00
Oct 13, 20142,729.002,757.002,695.002,755.00513,7002,755.00
Oct 10, 20142,732.002,784.002,706.002,743.00610,1002,743.00
Oct 9, 20142,839.002,855.002,761.002,765.00652,9002,765.00
Oct 8, 20142,836.002,857.952,778.002,800.00785,3002,800.00
Oct 7, 20142,914.002,919.002,873.002,874.00492,8002,874.00
Oct 6, 20142,874.002,925.002,871.002,910.00565,8002,910.00
Oct 3, 20142,817.002,873.002,808.002,870.00440,4002,870.00
Oct 2, 20142,819.002,869.002,806.002,806.00637,5002,806.00
Oct 1, 20142,921.002,929.002,796.002,825.00623,7002,825.00
Sep 30, 20142,949.002,949.002,905.002,919.00473,3002,919.00
Sep 29, 20142,934.002,954.002,928.002,934.00405,6002,934.00
Sep 26, 20142,941.002,941.002,889.002,934.00526,4002,934.00
Sep 25, 20143,013.003,033.002,933.002,944.00584,2002,944.00
Sep 24, 20143,050.003,053.003,012.003,020.00483,4003,020.00
Sep 23, 20143,120.003,123.003,043.003,045.00424,3003,045.00
Sep 22, 20143,095.003,126.003,071.003,121.00535,3003,121.00
Sep 19, 20143,147.003,150.003,104.003,104.00853,3003,104.00
Sep 18, 20143,134.003,141.003,119.003,132.00377,1003,132.00
Sep 17, 20143,140.003,163.003,122.003,131.00332,1003,131.00
Sep 16, 20143,141.003,141.003,064.003,100.00344,7003,100.00
Sep 15, 20143,154.003,167.003,134.003,138.00251,3003,138.00
Sep 12, 20143,152.003,174.003,150.003,170.00214,4003,170.00
Sep 11, 20143,179.003,192.003,130.003,150.00252,9003,150.00
Sep 10, 20143,169.003,191.003,157.003,169.00222,7003,169.00
Sep 9, 20143,188.003,203.003,162.003,168.00221,7003,168.00
Sep 8, 20143,173.003,207.003,140.003,192.00260,4003,192.00
Sep 5, 20143,221.003,223.003,171.003,182.00218,0003,182.00
Sep 4, 20143,195.003,227.003,184.003,218.00295,2003,218.00
Sep 3, 20143,191.003,234.003,186.003,200.00291,5003,200.00
Sep 2, 20143,195.003,210.003,172.003,184.00206,0003,184.00
Sep 1, 20143,147.003,184.003,147.003,180.00172,3003,180.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.