U.S. Markets close in 1 hr 50 mins

Johnson Matthey Plc (JMAT.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,095.00+8.00 (+0.26%)
At close: 5:01PM BST
People also watch
SMIN.LSDR.LABF.LSN.LIHG.L
DateOpenHighLowCloseAdj Close*Volume
May 25, 20173,099.003,102.003,058.003,095.003,095.00461,484
May 24, 20173,113.003,118.223,069.003,087.003,087.00655,507
May 23, 20173,064.003,121.003,053.003,112.003,112.00598,172
May 22, 20173,047.003,067.003,028.003,067.003,067.00675,306
May 19, 20173,025.003,045.002,992.003,045.003,045.001,579,948
May 18, 20173,083.003,083.003,030.003,080.003,080.00746,894
May 17, 20173,143.003,149.003,054.003,084.003,084.00916,369
May 16, 20173,122.003,151.003,092.003,143.003,143.00478,646
May 15, 20173,129.003,142.663,079.003,118.003,118.00652,524
May 12, 20173,140.003,140.003,105.003,130.003,130.00529,085
May 11, 20173,148.003,171.003,128.003,130.003,130.00509,326
May 10, 20173,139.003,158.003,126.003,149.003,149.00653,651
May 09, 20173,099.003,180.003,079.003,139.003,139.00947,945
May 08, 20173,123.003,123.003,086.003,089.003,089.00450,044
May 05, 20173,090.003,121.003,082.003,119.003,119.00517,082
May 04, 20173,084.003,097.003,075.003,087.003,087.00697,282
May 03, 20173,015.003,097.002,995.253,097.003,097.00904,072
May 02, 20173,004.003,016.002,967.003,008.003,008.00822,521
Apr 28, 20173,006.003,014.002,979.002,979.002,979.00818,653
Apr 27, 20172,939.003,000.222,934.003,000.003,000.00709,112
Apr 26, 20172,959.002,973.002,940.442,950.002,950.00639,726
Apr 25, 20172,931.002,966.002,927.002,965.002,965.00667,268
Apr 24, 20172,896.002,938.002,896.002,928.002,928.00492,906
Apr 21, 20172,905.002,919.002,856.002,856.002,856.00549,779
Apr 20, 20172,895.002,909.002,869.642,901.002,901.00814,389
Apr 19, 20172,899.002,921.002,881.002,899.002,899.00729,882
Apr 18, 20173,016.003,029.002,901.002,901.002,901.00881,657
Apr 13, 20173,003.003,016.003,000.223,016.003,016.00429,536
Apr 12, 20172,985.003,014.782,975.003,013.003,013.00747,710
Apr 11, 20172,966.003,014.002,958.002,985.002,985.00707,614
Apr 10, 20173,029.003,031.802,969.002,972.002,972.00654,301
Apr 07, 20172,983.003,029.002,980.003,029.003,029.00754,535
Apr 06, 20173,000.003,010.002,985.002,996.002,996.001,046,810
Apr 05, 20173,046.003,057.003,003.003,006.003,006.001,158,913
Apr 04, 20173,050.003,081.003,047.003,052.003,052.00701,623
Apr 03, 20173,082.003,083.003,046.003,050.003,050.00736,918
Mar 31, 20173,047.003,090.003,030.003,080.003,080.001,240,065
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20173,012.003,041.003,003.003,022.003,022.00720,364
Mar 28, 20172,962.003,009.002,938.003,008.003,008.00914,685
Mar 27, 20172,919.002,949.002,901.002,942.002,942.00789,839
Mar 24, 20172,947.002,974.002,900.002,923.002,923.001,179,810
Mar 23, 20172,958.002,988.002,949.002,970.002,970.00689,069
Mar 22, 20172,986.002,993.002,947.002,958.002,958.00524,517
Mar 21, 20173,029.003,029.002,993.003,003.003,003.00699,778
Mar 20, 20173,000.003,018.002,985.003,018.003,018.00561,821
Mar 17, 20172,964.003,007.002,961.263,007.003,007.001,456,086
Mar 16, 20172,978.002,990.002,957.002,964.002,964.00897,860
Mar 15, 20172,963.002,970.002,952.002,955.002,955.00663,369
Mar 14, 20172,960.002,981.002,949.002,953.002,953.00910,192
Mar 13, 20172,921.002,960.002,906.002,952.002,952.00821,741
Mar 10, 20172,955.002,956.002,896.222,911.002,911.00869,216
Mar 09, 20172,971.002,980.002,934.002,948.002,948.00921,389
Mar 08, 20172,963.002,981.002,945.002,966.002,966.00589,597
Mar 07, 20173,023.003,023.002,970.002,977.002,977.00866,929
Mar 06, 20173,063.003,063.003,012.003,019.003,019.00481,580
Mar 03, 20173,086.003,086.003,032.003,056.003,056.00834,119
Mar 02, 20173,076.003,105.003,071.003,085.003,085.00477,315
Mar 01, 20173,068.003,097.003,066.003,086.003,086.00675,242
Feb 28, 20173,050.003,077.003,031.003,064.003,064.00852,936
Feb 27, 20173,034.003,049.003,013.003,044.003,044.001,094,120
Feb 24, 20172,989.003,026.002,960.813,013.003,013.001,053,151
Feb 23, 20173,045.003,046.002,995.002,996.002,996.00631,008
Feb 22, 20173,054.003,071.003,037.003,044.003,044.00687,090
Feb 21, 20173,070.003,070.003,028.003,052.003,052.001,046,604
Feb 20, 20173,058.003,072.003,041.003,062.003,062.00521,702
Feb 17, 20173,075.003,076.003,035.003,062.003,062.001,131,910
Feb 16, 20173,114.003,114.003,048.003,072.003,072.00747,015
Feb 15, 20173,132.003,135.863,086.003,114.003,114.00688,488
Feb 14, 20173,144.003,152.003,107.003,115.003,115.00738,645
Feb 13, 20173,170.003,171.003,122.003,154.003,154.00828,329
Feb 10, 20173,189.003,200.003,160.003,170.003,170.00631,589
Feb 09, 20173,184.003,208.003,168.003,190.003,190.00347,623
Feb 08, 20173,171.003,191.003,164.003,186.003,186.00825,804
Feb 07, 20173,186.003,212.003,172.003,180.003,180.00810,185
Feb 06, 20173,177.003,210.003,158.003,179.003,179.00621,357
Feb 03, 20173,262.003,262.003,180.003,182.003,182.00908,930
Feb 02, 20173,293.003,327.003,228.003,240.003,240.001,029,354
Feb 01, 20173,255.003,282.003,247.003,282.003,282.00675,356
Jan 31, 20173,250.003,292.003,234.073,251.003,251.001,091,399
Jan 30, 20173,244.003,269.003,220.003,249.003,249.001,561,391
Jan 27, 20173,228.003,255.003,215.003,253.003,253.00755,613
Jan 26, 20173,248.003,248.003,204.003,220.003,220.00955,911
Jan 25, 20173,226.003,262.003,206.003,243.003,243.00591,533
Jan 24, 20173,186.003,218.003,171.003,210.003,210.00885,569
Jan 23, 20173,128.003,173.003,118.003,168.003,168.001,378,934
Jan 20, 20173,151.003,164.003,129.003,142.003,142.00951,811
Jan 19, 20173,174.003,179.003,142.003,152.003,152.001,002,689
Jan 18, 20173,159.003,177.003,137.003,176.003,176.00632,627
Jan 17, 20173,216.003,221.003,149.003,150.003,150.00912,161
Jan 16, 20173,258.003,268.003,227.003,227.003,227.00461,003
Jan 13, 20173,220.003,249.003,214.003,248.003,248.00547,504
Jan 12, 20173,209.003,220.643,189.003,220.003,220.00480,556
Jan 11, 20173,187.003,216.003,179.003,210.003,210.00338,859
Jan 10, 20173,185.003,204.003,168.003,193.003,193.00369,204
Jan 09, 20173,161.003,192.003,151.543,188.003,188.00371,796
Jan 06, 20173,134.003,174.003,133.003,160.003,160.00434,636
Jan 05, 20173,177.003,179.003,132.003,143.003,143.00762,623
Jan 04, 20173,177.003,179.003,154.003,176.003,176.00471,410
Jan 03, 20173,182.003,205.003,163.003,186.003,186.00706,042
*Close price adjusted for dividends and splits.
Loading more data...