JMAT.L - Johnson Matthey Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20183,269.003,292.003,249.003,263.003,263.00486,597
Apr 18, 20183,305.003,306.003,250.003,269.003,269.00701,148
Apr 17, 20183,278.003,322.003,260.003,299.003,299.00770,587
Apr 16, 20183,313.003,359.003,274.003,274.003,274.00849,674
Apr 13, 20183,270.003,317.003,265.003,303.003,303.00505,336
Apr 12, 20183,223.003,270.003,223.003,270.003,270.00578,495
Apr 11, 20183,250.003,281.003,216.003,229.003,229.00791,325
Apr 10, 20183,257.003,281.003,242.003,267.003,267.00633,060
Apr 09, 20183,218.003,240.003,187.003,240.003,240.00778,594
Apr 06, 20183,148.003,254.003,148.003,209.003,209.001,100,515
Apr 05, 20183,075.003,151.003,066.003,151.003,151.00785,669
Apr 04, 20183,024.003,053.002,980.003,020.003,020.00892,138
Apr 03, 20183,009.003,058.002,980.003,033.003,033.00574,761
Mar 29, 20183,084.003,110.003,032.003,042.003,042.00678,876
Mar 28, 20183,045.003,100.003,018.003,092.003,092.00621,353
Mar 27, 20183,083.003,144.003,056.003,067.003,067.00593,958
Mar 26, 20183,106.003,106.003,024.003,038.003,038.00649,925
Mar 23, 20183,073.003,098.003,022.003,086.003,086.00721,642
Mar 22, 20183,146.003,148.003,073.003,101.003,101.00537,460
Mar 21, 20183,173.003,177.003,149.003,171.003,171.00608,873
Mar 20, 20183,140.003,186.003,117.003,177.003,177.00739,969
Mar 19, 20183,127.003,137.003,098.003,124.003,124.00584,889
Mar 16, 20183,185.003,200.003,126.003,138.003,138.001,271,681
Mar 15, 20183,139.003,195.003,131.003,185.003,185.00738,030
Mar 14, 20183,154.003,189.003,123.003,140.003,140.00836,191
Mar 13, 20183,248.003,250.003,144.003,157.003,157.00837,586
Mar 12, 20183,265.003,270.003,239.003,250.003,250.00483,969
Mar 09, 20183,202.003,263.003,192.003,250.003,250.00831,605
Mar 08, 20183,147.003,209.003,147.003,200.003,200.00752,431
Mar 07, 20183,080.003,151.003,047.003,140.003,140.00477,794
Mar 06, 20183,110.003,153.003,082.003,082.003,082.00649,890
Mar 05, 20183,027.003,080.003,027.003,067.003,067.00676,934
Mar 02, 20183,063.003,077.003,017.003,030.003,030.00549,681
Mar 01, 20183,159.003,169.003,068.003,089.003,089.00659,484
Feb 28, 20183,138.003,169.003,125.003,135.003,135.00534,815
Feb 27, 20183,160.003,188.003,095.003,155.003,155.001,081,138
Feb 26, 20183,186.003,198.003,135.003,152.003,152.00422,225
Feb 23, 20183,175.003,183.003,151.003,160.003,160.00333,640
Feb 22, 20183,185.003,204.003,167.003,185.003,185.00367,980
Feb 21, 20183,172.003,222.003,162.003,210.003,210.00461,348
Feb 20, 20183,162.003,195.003,153.003,171.003,171.00639,564
Feb 19, 20183,237.003,238.003,140.003,154.003,154.00492,198
Feb 16, 20183,220.003,279.003,214.003,226.003,226.00659,863
Feb 15, 20183,116.003,232.003,116.003,206.003,206.001,603,925
Feb 14, 20183,142.003,142.003,083.003,104.003,104.001,984,597
Feb 13, 20183,104.003,131.003,082.003,110.003,110.001,165,613
Feb 12, 20183,155.003,158.003,090.003,109.003,109.001,132,032
Feb 09, 20183,239.003,241.003,043.003,110.003,110.002,290,472
Feb 08, 20183,282.003,310.003,241.003,251.003,251.00878,621
Feb 07, 20183,259.003,332.003,206.003,310.003,310.00952,100
Feb 06, 20183,220.003,262.003,195.003,241.003,241.002,795,051
Feb 05, 20183,306.003,345.003,277.003,319.003,319.00983,087
Feb 02, 20183,428.003,428.003,334.003,336.003,336.00739,507
Feb 01, 20183,475.003,498.003,378.003,434.003,434.001,932,049
Jan 31, 20183,321.003,467.003,314.003,460.003,460.003,285,186
Jan 30, 20183,324.003,346.003,308.003,308.003,308.00840,015
Jan 29, 20183,296.003,356.003,295.003,334.003,334.001,285,530
Jan 26, 20183,231.003,305.003,216.003,294.003,294.00702,780
Jan 25, 20183,203.003,238.003,170.003,225.003,225.001,142,042
Jan 24, 20183,239.003,242.003,191.003,220.003,220.00749,078
Jan 23, 20183,253.003,292.003,241.003,245.003,245.00822,910
Jan 22, 20183,253.003,253.003,214.003,240.003,240.00501,302
Jan 19, 20183,265.003,299.003,234.003,252.003,252.001,130,314
Jan 18, 20183,229.003,277.003,203.003,255.003,255.00721,591
Jan 17, 20183,308.003,308.003,207.003,222.003,222.00649,490
Jan 16, 20183,227.003,307.003,203.003,300.003,300.002,362,652
Jan 15, 20183,250.003,257.003,194.003,209.003,209.00888,899
Jan 12, 20183,111.003,178.003,102.003,164.003,164.00611,327
Jan 11, 20183,130.003,132.003,087.003,102.003,102.00492,026
Jan 10, 20183,221.003,224.003,117.003,132.003,132.001,021,314
Jan 09, 20183,196.003,259.003,182.003,220.003,220.00853,568
Jan 08, 20183,195.003,201.003,170.003,186.003,186.00491,893
Jan 05, 20183,174.003,199.003,169.003,199.003,199.00590,983
Jan 04, 20183,133.003,168.003,115.003,166.003,166.00674,299
Jan 03, 20183,082.003,141.003,070.003,117.003,117.00477,789
Jan 02, 20183,071.003,093.003,043.003,068.003,068.00349,346
Dec 29, 20173,100.003,100.003,064.003,075.003,075.00150,508
Dec 28, 20173,096.003,102.003,068.003,091.003,091.00276,257
Dec 27, 20173,081.003,135.003,015.003,084.003,084.00421,628
Dec 22, 20173,062.003,075.003,058.003,071.003,071.00177,473
Dec 21, 20173,072.003,083.003,047.003,070.003,070.00344,390
Dec 20, 20173,074.003,075.003,039.003,074.003,074.00750,720
Dec 19, 20173,051.003,083.003,051.003,079.003,079.00624,999
Dec 18, 20173,052.003,087.003,040.003,056.003,056.00516,055
Dec 15, 20173,017.003,039.003,002.003,039.003,039.001,177,222
Dec 14, 20173,043.003,052.003,011.003,018.003,018.00605,363
Dec 13, 20173,055.003,055.003,022.003,036.003,036.00851,255
Dec 12, 20173,074.003,082.003,044.003,061.003,061.00890,991
Dec 11, 20173,020.003,142.003,020.003,060.003,060.00964,541
Dec 08, 20172,993.003,021.002,974.003,012.003,012.00881,095
Dec 07, 20173,009.003,009.002,981.002,995.002,995.00880,730
Dec 06, 20172,990.003,006.002,960.002,995.002,995.00820,691
Dec 05, 20173,009.003,028.002,968.003,000.003,000.00651,533
Dec 04, 20173,005.003,006.002,960.002,994.002,994.001,196,313
Dec 01, 20173,029.003,029.002,963.002,968.002,968.00829,991
Nov 30, 20173,040.003,071.002,989.003,031.003,031.00999,561
Nov 30, 201721.75 Dividend
Nov 29, 20173,086.003,092.003,052.003,059.003,037.25927,681
Nov 28, 20173,025.003,086.002,995.003,086.003,064.06930,595
Nov 27, 20173,089.003,089.003,009.003,019.002,997.53869,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...