JMAT.L - Johnson Matthey Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192,839.002,882.002,820.002,848.002,848.00391,491
Aug 21, 20192,812.002,862.002,798.002,845.002,845.001,018,838
Aug 20, 20192,836.002,849.002,790.002,793.002,793.001,147,701
Aug 19, 20192,819.002,845.272,727.422,830.002,830.00968,755
Aug 16, 20192,802.002,807.002,764.002,793.002,793.00952,276
Aug 15, 20192,801.002,825.742,739.002,770.002,770.00580,879
Aug 14, 20192,917.002,917.002,790.002,802.002,802.00716,046
Aug 13, 20192,870.002,927.002,837.002,900.002,900.00534,840
Aug 12, 20192,960.002,971.002,873.002,873.002,873.00470,831
Aug 09, 20192,947.002,948.002,912.002,931.002,931.00475,073
Aug 08, 20192,933.002,964.002,898.002,964.002,964.00421,391
Aug 07, 20192,923.002,939.002,874.002,887.002,887.00539,953
Aug 06, 20192,908.002,979.002,750.002,909.002,909.00887,948
Aug 05, 20192,993.003,000.002,914.002,930.002,930.00634,504
Aug 02, 20193,175.003,207.143,012.003,033.003,033.00980,801
Aug 01, 20193,215.003,226.003,192.503,210.003,210.001,005,680
Jul 31, 20193,204.003,236.003,198.003,215.003,215.001,051,642
Jul 30, 20193,256.003,283.003,198.003,217.003,217.00440,209
Jul 29, 20193,200.003,257.003,178.003,249.003,249.00352,401
Jul 26, 20193,203.003,210.003,177.003,195.003,195.00568,824
Jul 25, 20193,207.003,218.003,146.003,202.003,202.00518,993
Jul 24, 20193,212.003,212.003,140.003,184.003,184.001,013,297
Jul 23, 20193,129.003,202.003,112.003,190.003,190.00836,784
Jul 22, 20193,139.003,162.003,093.003,093.003,093.00704,519
Jul 19, 20193,060.003,131.003,046.003,131.003,131.001,348,838
Jul 18, 20193,190.003,197.003,045.003,046.003,046.001,542,176
Jul 17, 20193,364.003,380.003,194.003,204.003,204.002,506,135
Jul 16, 20193,327.003,399.003,327.003,387.003,387.00607,957
Jul 15, 20193,288.003,340.003,288.003,331.003,331.00634,235
Jul 12, 20193,263.003,311.003,260.003,296.003,296.00475,450
Jul 11, 20193,276.003,292.003,244.003,263.003,263.00458,934
Jul 10, 20193,314.003,316.003,230.003,285.003,285.00569,812
Jul 09, 20193,267.003,315.003,216.003,315.003,315.00737,984
Jul 08, 20193,353.003,376.003,280.003,335.003,335.001,031,464
Jul 05, 20193,400.003,404.003,345.003,355.003,355.00689,249
Jul 04, 20193,386.003,410.003,386.003,404.003,404.00512,705
Jul 03, 20193,374.003,401.003,358.003,393.003,393.00461,632
Jul 02, 20193,394.003,396.003,341.003,362.003,362.00513,310
Jul 01, 20193,365.003,387.003,335.003,353.003,353.00894,360
Jun 28, 20193,294.003,331.003,275.003,329.003,329.00898,455
Jun 27, 20193,258.003,300.003,247.003,285.003,285.001,019,109
Jun 26, 20193,188.003,244.003,178.003,244.003,244.00698,649
Jun 25, 20193,180.003,198.003,161.003,196.003,196.00474,372
Jun 24, 20193,180.003,197.003,148.003,190.003,190.00518,951
Jun 21, 20193,205.003,222.003,175.003,182.003,182.001,409,934
Jun 20, 20193,146.003,221.003,137.003,203.003,203.00749,438
Jun 19, 20193,100.003,143.003,100.003,126.003,126.00628,222
Jun 18, 20193,076.003,138.003,033.003,112.003,112.00983,343
Jun 17, 20193,099.003,130.003,065.003,078.003,078.00559,575
Jun 14, 20193,138.003,138.003,084.003,093.003,093.00649,163
Jun 13, 20193,134.003,156.003,123.003,138.003,138.00347,144
Jun 12, 20193,182.003,189.003,102.003,145.003,145.00854,786
Jun 11, 20193,179.003,205.003,166.003,193.003,193.00741,130
Jun 10, 20193,176.003,176.003,134.003,157.003,157.00514,282
Jun 07, 20193,126.003,169.003,111.003,143.003,143.00390,222
Jun 06, 20193,086.003,139.003,071.003,109.003,109.00522,381
Jun 06, 201962.25 Dividend
Jun 05, 20193,191.003,196.003,108.003,135.003,072.752,005,684
Jun 04, 20193,108.003,201.003,088.003,196.003,132.54626,679
Jun 03, 20193,082.003,114.003,049.003,114.003,052.17774,082
May 31, 20193,019.003,094.002,997.003,094.003,032.561,763,206
May 30, 20193,105.003,208.002,989.003,046.002,985.521,352,528
May 29, 20193,158.003,184.003,106.003,184.003,120.781,076,645
May 28, 20193,151.003,207.003,134.003,177.003,113.92936,775
May 24, 20193,098.003,148.003,076.003,130.003,067.85734,723
May 23, 20193,135.003,142.003,071.003,080.003,018.84634,953
May 22, 20193,176.003,197.003,148.003,159.003,096.27801,027
May 21, 20193,113.003,172.003,113.003,143.003,080.59889,208
May 20, 20193,180.003,182.003,086.003,112.003,050.21414,232
May 17, 20193,176.003,197.003,155.003,192.003,128.62475,261
May 16, 20193,123.003,198.003,105.003,198.003,134.50406,996
May 15, 20193,161.003,161.003,058.003,130.003,067.85544,917
May 14, 20193,075.003,134.003,075.003,117.003,055.11402,600
May 13, 20193,148.003,163.003,056.003,065.003,004.14301,185
May 10, 20193,160.003,180.003,148.003,159.003,096.27417,548
May 09, 20193,208.003,208.003,123.003,134.003,071.77413,644
May 08, 20193,200.003,250.003,145.003,219.003,155.08447,580
May 07, 20193,294.003,332.003,217.003,222.003,158.02623,147
May 03, 20193,341.003,357.003,325.003,342.003,275.64177,625
May 02, 20193,310.003,375.003,294.003,338.003,271.72412,642
May 01, 20193,355.003,383.003,313.003,327.003,260.94199,960
Apr 30, 20193,383.003,385.003,332.003,337.003,270.74486,796
Apr 29, 20193,380.003,405.003,368.003,372.003,305.04281,319
Apr 26, 20193,402.003,402.003,341.003,374.003,307.00402,188
Apr 25, 20193,361.003,376.003,327.003,359.003,292.30375,058
Apr 24, 20193,382.003,431.003,343.003,357.003,290.34641,137
Apr 23, 20193,410.003,460.003,362.003,395.003,327.59735,278
Apr 18, 20193,463.003,463.003,377.003,436.003,367.77391,663
Apr 17, 20193,410.003,475.003,402.003,454.003,385.42580,112
Apr 16, 20193,404.003,421.003,393.003,400.003,332.49327,550
Apr 15, 20193,379.003,395.003,354.003,384.003,316.81342,368
Apr 12, 20193,300.003,372.003,267.003,361.003,294.26385,145
Apr 11, 20193,325.003,386.003,322.003,355.003,288.38352,828
Apr 10, 20193,323.003,343.003,307.003,332.003,265.84417,950
Apr 09, 20193,336.003,359.003,273.003,309.003,243.29253,832
Apr 08, 20193,354.003,354.003,320.003,325.003,258.98271,208
Apr 05, 20193,293.003,363.003,270.003,351.003,284.46404,696
Apr 04, 20193,290.003,301.003,255.003,297.003,231.53383,772
Apr 03, 20193,250.003,313.003,234.003,309.003,243.29593,279
Apr 02, 20193,215.003,261.003,203.003,235.003,170.76838,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...