U.S. Markets open in 2 hrs 17 mins

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,946.00-30.00 (-1.01%)
As of 11:57AM BST. Market open.
People also watch
SMIN.LABF.LSDR.LSN.LREL.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172,992.002,994.002,934.002,946.002,946.00226,528
Sep 19, 20172,905.002,996.002,893.682,976.002,976.001,212,376
Sep 18, 20172,856.002,919.002,847.502,910.002,910.001,181,347
Sep 15, 20172,818.002,842.002,807.002,835.002,835.001,465,214
Sep 14, 20172,838.002,851.002,797.002,820.002,820.00900,427
Sep 13, 20172,904.002,904.002,831.002,833.002,833.00733,605
Sep 12, 20172,876.002,915.002,862.002,908.002,908.00564,133
Sep 11, 20172,918.002,922.002,857.002,864.002,864.00557,696
Sep 08, 20172,885.002,906.002,872.002,905.002,905.00490,599
Sep 07, 20172,840.002,895.002,834.002,893.002,893.00553,401
Sep 06, 20172,830.002,837.002,797.002,834.002,834.00508,884
Sep 05, 20172,843.002,857.002,825.002,836.002,836.00566,675
Sep 04, 20172,784.002,848.002,779.002,833.002,833.00499,140
Sep 01, 20172,682.002,802.002,677.682,783.002,783.00513,630
Aug 31, 20172,762.002,788.002,753.002,764.002,764.00676,680
Aug 30, 20172,808.002,814.002,754.002,756.002,756.00711,287
Aug 29, 20172,809.002,809.002,768.002,797.002,797.00574,629
Aug 25, 20172,840.002,859.002,809.002,809.002,809.00385,299
Aug 24, 20172,829.002,850.002,806.542,833.002,833.001,010,400
Aug 23, 20172,820.002,828.002,802.802,824.002,824.00509,590
Aug 22, 20172,777.002,809.232,774.002,809.002,809.00361,500
Aug 21, 20172,772.002,789.002,764.002,765.002,765.00477,291
Aug 18, 20172,808.002,812.432,780.002,781.002,781.00640,014
Aug 17, 20172,810.002,856.002,793.502,818.002,818.00880,703
Aug 16, 20172,743.002,764.002,722.002,754.002,754.00477,059
Aug 15, 20172,741.002,751.002,717.002,728.002,728.00353,471
Aug 14, 20172,740.002,761.002,729.002,744.002,744.00452,864
Aug 11, 20172,721.002,740.002,702.002,727.002,727.00392,978
Aug 10, 20172,763.002,768.002,732.002,742.002,742.00346,165
Aug 09, 20172,797.002,797.002,751.002,762.002,762.00443,042
Aug 08, 20172,789.002,815.002,785.002,809.002,809.00423,171
Aug 07, 20172,817.002,819.002,790.002,793.002,793.00296,809
Aug 04, 20172,775.002,818.002,765.002,814.002,814.00346,738
Aug 03, 20172,787.002,815.002,769.002,783.002,783.00633,805
Aug 02, 20172,776.002,790.332,737.002,787.002,787.00711,511
Aug 01, 20172,829.002,830.002,759.672,764.002,764.00909,522
Jul 31, 20172,810.002,816.002,760.002,810.002,810.001,131,803
Jul 28, 20172,890.002,905.002,793.002,797.002,797.00919,551
Jul 27, 20172,861.002,908.002,851.002,903.002,903.00819,580
Jul 26, 20172,932.002,947.002,848.002,861.002,861.001,069,041
Jul 25, 20172,866.002,904.332,842.002,870.002,870.00519,692
Jul 24, 20172,878.002,884.002,844.002,859.002,859.00879,226
Jul 21, 20172,888.002,939.002,866.002,880.002,880.00805,279
Jul 20, 20172,886.002,929.002,886.002,888.002,888.00722,116
Jul 19, 20172,856.002,889.892,849.002,880.002,880.00749,566
Jul 18, 20172,853.002,863.002,833.012,851.002,851.00670,338
Jul 17, 20172,853.002,859.002,840.002,849.002,849.00429,498
Jul 14, 20172,866.002,866.002,833.002,846.002,846.00721,409
Jul 13, 20172,824.002,859.002,813.002,854.002,854.00849,084
Jul 12, 20172,788.002,834.002,768.002,819.002,819.00786,177
Jul 11, 20172,775.002,785.002,724.002,774.002,774.00842,918
Jul 10, 20172,795.002,799.002,757.002,775.002,775.00635,668
Jul 07, 20172,809.002,816.002,757.002,784.002,784.00917,365
Jul 06, 20172,870.002,872.002,794.002,816.002,816.001,158,317
Jul 05, 20172,884.002,891.002,826.002,865.002,865.00592,731
Jul 04, 20172,892.002,907.002,864.342,880.002,880.00376,348
Jul 03, 20172,877.002,914.002,861.002,895.002,895.00414,420
Jun 30, 20172,926.002,936.982,870.002,871.002,871.00216,478
Jun 29, 20172,974.003,005.002,924.342,926.002,926.00105,456
Jun 28, 20172,921.002,940.002,906.662,915.002,915.0039,627
Jun 27, 20172,928.002,933.002,901.992,921.302,921.3043,300
Jun 26, 20172,948.002,972.002,922.002,944.482,944.48186,256
Jun 23, 20172,934.002,950.002,877.002,941.002,941.00138,955
Jun 22, 20173,000.002,999.002,938.002,938.002,938.0061,962
Jun 21, 20173,033.003,049.002,995.343,002.003,002.00168,424
Jun 20, 20173,046.003,075.003,038.003,042.003,042.0080,238
Jun 19, 20173,041.003,067.003,030.993,042.003,042.0037,365
Jun 16, 20173,009.003,056.003,002.003,023.003,023.001,578,415
Jun 15, 20173,074.003,082.002,974.672,997.002,997.00745,344
Jun 14, 20173,077.003,107.003,072.003,078.003,078.00778,832
Jun 13, 20173,066.003,103.003,053.003,076.003,076.00653,784
Jun 12, 20172,985.003,053.002,974.003,045.003,045.00708,521
Jun 09, 20172,967.003,018.002,957.002,984.002,984.00614,008
Jun 08, 20172,932.002,947.002,901.002,947.002,947.00606,112
Jun 08, 201754.5 Dividend
Jun 07, 20173,033.003,039.782,978.002,979.002,924.50893,307
Jun 06, 20173,121.003,128.003,032.003,039.002,983.40678,083
Jun 05, 20173,137.003,144.403,097.003,129.003,071.76483,699
Jun 02, 20173,101.003,148.003,068.003,148.003,090.41791,693
Jun 01, 20173,034.003,125.003,010.003,091.003,034.45955,978
May 31, 20173,139.003,139.003,100.003,112.003,055.071,221,271
May 30, 20173,175.003,175.003,131.003,137.003,079.61518,395
May 26, 20173,093.003,183.003,089.003,175.003,116.91807,096
May 25, 20173,099.003,102.003,058.003,095.003,038.38461,484
May 24, 20173,113.003,118.223,069.003,087.003,030.52655,507
May 23, 20173,064.003,121.003,053.003,112.003,055.07598,172
May 22, 20173,047.003,067.003,028.003,067.003,010.89675,306
May 19, 20173,025.003,045.002,992.003,045.002,989.291,579,948
May 18, 20173,083.003,083.003,030.003,080.003,023.65746,894
May 17, 20173,143.003,149.003,054.003,084.003,027.58916,369
May 16, 20173,122.003,151.003,092.003,143.003,085.50478,646
May 15, 20173,129.003,142.663,079.003,118.003,060.96652,524
May 12, 20173,140.003,140.003,105.003,130.003,072.74529,085
May 11, 20173,148.003,171.003,128.003,130.003,072.74509,326
May 10, 20173,139.003,158.003,126.003,149.003,091.39653,651
May 09, 20173,099.003,180.003,079.003,139.003,081.57947,945
May 08, 20173,123.003,123.003,086.003,089.003,032.49450,044
May 05, 20173,090.003,121.003,082.003,119.003,061.94517,082
May 04, 20173,084.003,097.003,075.003,087.003,030.52697,282
May 03, 20173,015.003,097.002,995.253,097.003,040.34904,072
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...