• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    2,705.00 Up 30.00(1.12%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20152,687.002,705.002,632.002,705.00673,7002,705.00
    Aug 27, 20152,635.002,688.002,614.002,675.00689,3002,675.00
    Aug 26, 20152,654.002,654.002,573.002,573.00757,9002,573.00
    Aug 25, 20152,590.002,696.002,581.002,681.00958,4002,681.00
    Aug 24, 20152,590.002,637.542,529.002,552.00941,6002,552.00
    Aug 21, 20152,656.002,735.002,640.002,669.00678,9002,669.00
    Aug 20, 20152,691.002,722.002,684.002,691.00510,3002,691.00
    Aug 19, 20152,792.002,792.002,712.002,712.00590,4002,712.00
    Aug 18, 20152,811.002,811.002,772.002,799.00277,8002,799.00
    Aug 17, 20152,844.002,844.002,796.002,808.00183,3002,808.00
    Aug 14, 20152,853.002,858.002,820.002,829.00316,1002,829.00
    Aug 13, 20152,850.002,875.002,840.002,847.00462,3002,847.00
    Aug 12, 20152,852.002,905.502,797.002,815.00480,6002,815.00
    Aug 11, 20152,947.002,947.002,880.002,880.00507,5002,880.00
    Aug 10, 20152,929.002,958.242,914.002,958.00399,0002,958.00
    Aug 7, 20152,933.002,941.002,919.742,930.00392,9002,930.00
    Aug 6, 20152,941.002,947.002,914.002,935.00468,3002,935.00
    Aug 5, 20152,913.002,963.002,907.002,950.00616,6002,950.00
    Aug 4, 20152,873.002,917.192,869.002,912.00692,2002,912.00
    Aug 3, 20152,900.002,914.242,873.002,880.00586,1002,880.00
    Jul 31, 20152,909.002,919.002,880.722,915.00539,3002,915.00
    Jul 30, 20152,906.002,917.002,878.002,891.00608,4002,891.00
    Jul 29, 20152,865.002,911.002,836.002,897.001,259,2002,897.00
    Jul 28, 20152,756.002,864.002,755.002,848.00891,8002,848.00
    Jul 27, 20152,765.002,777.202,724.002,745.00575,3002,745.00
    Jul 24, 20152,855.002,884.002,774.502,778.00524,1002,778.00
    Jul 23, 20152,903.002,910.002,846.002,861.001,007,7002,861.00
    Jul 22, 20152,949.002,981.002,887.002,900.001,256,5002,900.00
    Jul 21, 20152,987.003,071.002,973.753,012.00554,8003,012.00
    Jul 20, 20152,975.002,998.002,965.502,987.00447,5002,987.00
    Jul 17, 20152,984.002,990.002,932.002,959.00503,3002,959.00
    Jul 16, 20152,963.002,998.002,957.722,975.00404,1002,975.00
    Jul 15, 20152,990.002,991.002,941.002,961.00865,4002,961.00
    Jul 14, 20153,044.003,044.002,989.002,995.00523,7002,995.00
    Jul 13, 20153,037.003,052.643,020.003,050.00415,2003,050.00
    Jul 10, 20153,050.003,050.003,017.003,017.00565,3003,017.00
    Jul 9, 20152,975.003,009.002,967.822,999.00504,4002,999.00
    Jul 8, 20152,876.002,979.642,875.002,960.00598,5002,960.00
    Jul 7, 20152,997.003,004.002,926.282,934.00451,5002,934.00
    Jul 6, 20152,979.003,006.002,977.002,994.00489,5002,994.00
    Jul 3, 20153,006.003,006.002,984.002,993.00491,1002,993.00
    Jul 2, 20153,043.003,050.003,002.003,003.00496,8003,003.00
    Jul 1, 20153,053.003,070.003,032.003,053.00536,5003,053.00
    Jun 30, 20153,053.003,092.003,038.003,038.00650,2003,038.00
    Jun 29, 20153,050.003,101.003,042.003,074.00901,1003,074.00
    Jun 26, 20153,131.003,147.003,115.003,130.00462,9003,130.00
    Jun 25, 20153,183.003,200.003,151.003,155.00512,9003,155.00
    Jun 24, 20153,227.003,233.003,190.003,194.00745,7003,194.00
    Jun 23, 20153,200.003,243.003,190.003,220.00889,3003,220.00
    Jun 22, 20153,162.003,197.003,135.003,153.00839,4003,153.00
    Jun 19, 20153,116.003,128.003,104.003,114.00891,2003,114.00
    Jun 18, 20153,041.003,126.003,028.003,120.00778,2003,120.00
    Jun 17, 20153,070.003,081.003,045.003,046.00521,9003,046.00
    Jun 16, 20153,052.003,071.003,019.003,068.00591,5003,068.00
    Jun 15, 20153,084.003,096.003,058.003,072.00693,6003,072.00
    Jun 12, 20153,191.003,205.003,088.003,100.001,231,7003,100.00
    Jun 11, 20153,193.003,217.003,176.003,200.00505,4003,200.00
    Jun 11, 201549.50 Dividend
    Jun 10, 20153,233.003,254.003,200.003,247.00621,4003,197.50
    Jun 9, 20153,273.003,281.003,231.003,233.00374,2003,183.71
    Jun 8, 20153,297.003,297.003,258.003,273.00400,4003,223.10
    Jun 5, 20153,328.003,343.503,294.003,309.00489,4003,258.56
    Jun 4, 20153,401.003,425.003,331.003,331.00892,7003,280.22
    Jun 3, 20153,492.003,560.003,470.003,516.00399,7003,462.40
    Jun 2, 20153,521.003,537.003,472.003,485.00387,2003,431.87
    Jun 1, 20153,516.003,535.903,480.003,497.00415,8003,443.69
    May 29, 20153,572.003,579.003,482.003,499.00487,0003,445.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.