• FirefoxInstall the new Firefox »
  •  Dow Down0.58% Nasdaq Down0.26%

    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
    3,390.00 Down 2.00(0.06%) 5:14AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 4, 20153,364.003,394.003,350.003,392.00430,9003,392.00
    Mar 3, 20153,398.003,417.003,357.003,359.00326,2003,359.00
    Mar 2, 20153,409.003,432.003,392.003,404.00411,1003,404.00
    Feb 27, 20153,438.003,458.003,399.003,409.00503,4003,409.00
    Feb 26, 20153,452.003,457.003,421.003,445.00423,5003,445.00
    Feb 25, 20153,476.003,480.003,439.003,458.00387,2003,458.00
    Feb 24, 20153,498.003,498.003,453.003,474.00350,6003,474.00
    Feb 23, 20153,494.003,495.003,450.003,480.00495,0003,480.00
    Feb 20, 20153,443.003,487.003,436.003,481.00518,9003,481.00
    Feb 19, 20153,460.003,460.003,410.003,437.00518,3003,437.00
    Feb 18, 20153,451.003,475.003,445.003,454.00512,1003,454.00
    Feb 17, 20153,440.003,469.003,412.303,446.00434,8003,446.00
    Feb 16, 20153,434.003,455.003,416.003,439.00418,9003,439.00
    Feb 13, 20153,402.003,456.003,402.003,447.00729,2003,447.00
    Feb 12, 20153,373.003,411.003,346.003,400.001,005,0003,400.00
    Feb 11, 20153,323.003,368.003,304.003,364.00722,7003,364.00
    Feb 10, 20153,285.003,314.003,266.003,314.00775,3003,314.00
    Feb 9, 20153,293.003,296.003,236.923,279.00565,2003,279.00
    Feb 6, 20153,233.003,303.003,233.003,290.00752,6003,290.00
    Feb 5, 20153,229.003,263.003,213.003,245.00579,7003,245.00
    Feb 4, 20153,256.003,259.003,186.003,242.00843,1003,242.00
    Feb 3, 20153,279.003,309.003,220.003,239.00934,2003,239.00
    Feb 2, 20153,277.003,315.203,241.003,271.00431,6003,271.00
    Jan 30, 20153,305.003,320.003,240.003,261.00785,0003,261.00
    Jan 29, 20153,354.003,380.003,264.003,297.00959,1003,297.00
    Jan 28, 20153,390.003,390.003,238.003,385.001,885,1003,385.00
    Jan 27, 20153,579.003,590.003,478.003,497.00542,6003,497.00
    Jan 26, 20153,514.003,572.003,479.003,569.00417,8003,569.00
    Jan 23, 20153,563.003,566.003,508.003,532.00473,8003,532.00
    Jan 22, 20153,534.003,552.003,478.003,551.00450,8003,551.00
    Jan 21, 20153,493.003,532.003,448.003,532.00519,2003,532.00
    Jan 20, 20153,530.003,537.003,463.203,480.00349,8003,480.00
    Jan 19, 20153,460.003,523.003,442.003,512.00301,7003,512.00
    Jan 16, 20153,442.003,457.003,394.003,451.00370,4003,451.00
    Jan 15, 20153,440.003,463.003,373.003,463.00611,1003,463.00
    Jan 14, 20153,437.003,437.003,381.003,415.00772,9003,415.00
    Jan 13, 20153,485.003,522.003,463.803,480.00566,0003,480.00
    Jan 12, 20153,524.003,536.003,464.003,491.00575,4003,491.00
    Jan 9, 20153,448.003,542.003,445.003,506.00639,9003,506.00
    Jan 8, 20153,395.003,476.193,391.003,456.00573,4003,456.00
    Jan 7, 20153,384.003,395.033,354.003,367.00280,7003,367.00
    Jan 6, 20153,381.003,411.003,359.003,370.00707,1003,370.00
    Jan 5, 20153,384.003,426.003,360.003,386.00684,8003,386.00
    Jan 2, 20153,434.003,434.003,361.003,386.00193,5003,386.00
    Jan 1, 20153,397.003,397.003,397.003,397.0003,397.00
    Dec 31, 20143,396.003,409.003,382.003,397.0049,5003,397.00
    Dec 30, 20143,393.003,399.003,355.003,384.00242,1003,384.00
    Dec 29, 20143,418.003,426.003,366.103,412.00207,9003,412.00
    Dec 26, 20143,396.003,396.003,396.003,396.0003,396.00
    Dec 25, 20143,396.003,396.003,396.003,396.0003,396.00
    Dec 24, 20143,422.003,436.003,356.403,396.0043,2003,396.00
    Dec 23, 20143,418.003,428.003,399.003,428.00197,6003,428.00
    Dec 22, 20143,425.003,439.003,394.003,410.00260,3003,410.00
    Dec 19, 20143,378.003,388.003,312.003,351.00539,2003,351.00
    Dec 18, 20143,292.003,365.003,275.003,358.00490,7003,358.00
    Dec 17, 20143,267.003,269.003,232.003,257.00487,7003,257.00
    Dec 16, 20143,180.003,310.003,165.003,299.00746,7003,299.00
    Dec 15, 20143,189.003,256.003,175.003,175.00491,1003,175.00
    Dec 12, 20143,259.003,262.003,113.003,201.00462,2003,201.00
    Dec 11, 20143,303.003,320.003,278.003,283.00361,7003,283.00
    Dec 10, 20143,323.003,328.003,302.003,305.00324,7003,305.00
    Dec 9, 20143,336.003,358.003,308.003,320.00374,0003,320.00
    Dec 8, 20143,396.003,404.003,349.003,354.00234,3003,354.00
    Dec 5, 20143,349.003,409.003,342.003,409.00693,4003,409.00
    Dec 4, 20143,341.003,353.003,324.003,344.00357,5003,344.00
    Dec 3, 20143,333.003,360.003,328.003,329.00399,4003,329.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.