JMAT.L - Johnson Matthey Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193,076.003,129.003,033.003,112.003,112.00724,034
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
Apr 01, 20193,202.003,245.003,185.003,203.003,139.40609,917
Mar 29, 20193,228.003,231.003,106.003,142.003,079.61710,210
Mar 28, 20193,128.003,217.003,128.003,185.003,121.76600,963
Mar 27, 20193,130.003,168.003,109.003,112.003,050.21637,699
Mar 26, 20193,092.003,129.003,052.003,106.003,044.33517,522
Mar 25, 20193,082.003,131.003,043.003,073.003,011.98407,394
Mar 22, 20193,232.003,237.003,098.003,100.003,038.45345,528
Mar 21, 20193,222.003,229.003,180.003,225.003,160.96485,904
Mar 20, 20193,219.003,231.003,207.003,208.003,144.30429,649
Mar 19, 20193,185.003,249.003,184.003,219.003,155.08373,259
Mar 18, 20193,185.003,205.003,176.003,184.003,120.78391,171
Mar 15, 20193,141.003,191.003,141.003,161.003,098.23737,466
Mar 14, 20193,132.003,168.003,124.003,136.003,073.73375,207
Mar 13, 20193,101.003,143.003,081.003,143.003,080.59353,545
Mar 12, 20193,131.003,131.003,089.003,112.003,050.21452,270
Mar 11, 20193,109.003,122.003,089.003,102.003,040.41592,873
Mar 08, 20193,100.003,100.003,041.003,070.003,009.04370,000
Mar 07, 20193,153.003,208.003,089.003,114.003,052.17483,151
Mar 06, 20193,169.003,213.003,161.003,174.003,110.98311,927
Mar 05, 20193,192.003,202.003,156.003,185.003,121.76377,981
Mar 04, 20193,163.003,197.003,152.003,184.003,120.78413,619
Mar 01, 20193,113.003,167.003,113.003,149.003,086.47387,070
Feb 28, 20193,130.003,139.003,077.003,093.003,031.58683,489
Feb 27, 20193,197.003,197.003,132.003,144.003,081.57736,228
Feb 26, 20193,194.003,217.003,163.003,210.003,146.26491,422
Feb 25, 20193,196.003,226.003,181.003,226.003,161.94572,281
Feb 22, 20193,166.003,209.003,157.003,184.003,120.78507,120
Feb 21, 20193,183.003,184.003,131.003,154.003,091.37398,102
Feb 20, 20193,108.003,203.003,108.003,203.003,139.40806,216
Feb 19, 20193,107.003,132.003,092.003,104.003,042.37317,843
Feb 18, 20193,145.003,178.003,103.003,113.003,051.19462,237
Feb 15, 20193,028.003,095.002,995.003,095.003,033.54504,282
Feb 14, 20193,047.003,071.002,998.003,026.002,965.91777,239
Feb 13, 20193,005.003,067.003,005.003,018.002,958.07325,761
Feb 12, 20193,011.003,020.002,953.003,000.002,940.43681,532
Feb 11, 20192,966.003,006.002,954.003,000.002,940.43568,008
Feb 08, 20192,983.003,005.002,942.002,954.002,895.34842,164
Feb 07, 20193,074.003,085.002,991.003,000.002,940.43688,457
Feb 06, 20193,111.003,116.003,069.003,098.003,036.48780,668
Feb 05, 20193,058.003,137.003,044.003,114.003,052.17419,226
Feb 04, 20193,041.003,071.003,041.003,059.002,998.26558,937
Feb 01, 20193,052.003,061.003,002.003,045.002,984.54453,551
Jan 31, 20193,091.003,131.003,037.003,043.002,982.58753,486
Jan 30, 20193,011.003,097.003,008.003,090.003,028.64637,839
Jan 29, 20192,986.003,018.002,950.002,995.002,935.53626,940
Jan 28, 20193,016.003,053.002,973.002,973.002,913.97382,968
Jan 25, 20192,979.003,028.002,974.003,011.002,951.21458,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...