JMAT.L - Johnson Matthey Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20193,098.003,148.003,076.003,140.003,140.00156,475
23 May 20193,135.003,142.003,071.003,080.003,080.00634,953
22 May 20193,176.003,197.003,148.003,159.003,159.00801,027
21 May 20193,113.003,172.003,113.003,143.003,143.00889,208
20 May 20193,180.003,182.003,086.003,112.003,112.00414,232
17 May 20193,176.003,197.003,155.003,192.003,192.00475,261
16 May 20193,123.003,198.003,105.003,198.003,198.00406,996
15 May 20193,161.003,161.003,058.003,130.003,130.00544,917
14 May 20193,075.003,134.003,075.003,117.003,117.00402,600
13 May 20193,148.003,163.003,056.003,065.003,065.00301,185
10 May 20193,160.003,180.003,148.003,159.003,159.00417,548
09 May 20193,208.003,208.003,123.003,134.003,134.00413,644
08 May 20193,200.003,250.003,145.003,219.003,219.00447,580
07 May 20193,294.003,332.003,217.003,222.003,222.00623,147
03 May 20193,341.003,357.003,325.003,342.003,342.00177,625
02 May 20193,310.003,375.003,294.003,338.003,338.00412,642
01 May 20193,355.003,383.003,313.003,327.003,327.00199,960
30 Apr 20193,383.003,385.003,332.003,337.003,337.00486,796
29 Apr 20193,380.003,405.003,368.003,372.003,372.00281,319
26 Apr 20193,402.003,402.003,341.003,374.003,374.00402,188
25 Apr 20193,361.003,376.003,327.003,359.003,359.00375,058
24 Apr 20193,382.003,431.003,343.003,357.003,357.00641,137
23 Apr 20193,410.003,460.003,362.003,395.003,395.00735,278
18 Apr 20193,463.003,463.003,377.003,436.003,436.00391,663
17 Apr 20193,410.003,475.003,402.003,454.003,454.00580,112
16 Apr 20193,404.003,421.003,393.003,400.003,400.00327,550
15 Apr 20193,379.003,395.003,354.003,384.003,384.00342,368
12 Apr 20193,300.003,372.003,267.003,361.003,361.00385,145
11 Apr 20193,325.003,386.003,322.003,355.003,355.00352,828
10 Apr 20193,323.003,343.003,307.003,332.003,332.00417,950
09 Apr 20193,336.003,359.003,273.003,309.003,309.00253,832
08 Apr 20193,354.003,354.003,320.003,325.003,325.00271,208
05 Apr 20193,293.003,363.003,270.003,351.003,351.00404,696
04 Apr 20193,290.003,301.003,255.003,297.003,297.00383,772
03 Apr 20193,250.003,313.003,234.003,309.003,309.00593,279
02 Apr 20193,215.003,261.003,203.003,235.003,235.00838,375
01 Apr 20193,202.003,245.003,185.003,203.003,203.00609,917
29 Mar 20193,228.003,231.003,106.003,142.003,142.00710,210
28 Mar 20193,128.003,217.003,128.003,185.003,185.00600,963
27 Mar 20193,130.003,168.003,109.003,112.003,112.00637,699
26 Mar 20193,092.003,129.003,052.003,106.003,106.00517,522
25 Mar 20193,082.003,131.003,043.003,073.003,073.00407,394
22 Mar 20193,232.003,237.003,098.003,100.003,100.00345,528
21 Mar 20193,222.003,229.003,180.003,225.003,225.00485,904
20 Mar 20193,219.003,231.003,207.003,208.003,208.00429,649
19 Mar 20193,185.003,249.003,184.003,219.003,219.00373,259
18 Mar 20193,185.003,205.003,176.003,184.003,184.00391,171
15 Mar 20193,141.003,191.003,141.003,161.003,161.00737,466
14 Mar 20193,132.003,168.003,124.003,136.003,136.00375,207
13 Mar 20193,101.003,143.003,081.003,143.003,143.00353,545
12 Mar 20193,131.003,131.003,089.003,112.003,112.00452,270
11 Mar 20193,109.003,122.003,089.003,102.003,102.00592,873
08 Mar 20193,100.003,100.003,041.003,070.003,070.00370,000
07 Mar 20193,153.003,208.003,089.003,114.003,114.00483,151
06 Mar 20193,169.003,213.003,161.003,174.003,174.00311,927
05 Mar 20193,192.003,202.003,156.003,185.003,185.00377,981
04 Mar 20193,163.003,197.003,152.003,184.003,184.00413,619
01 Mar 20193,113.003,167.003,113.003,149.003,149.00387,070
28 Feb 20193,130.003,139.003,077.003,093.003,093.00683,489
27 Feb 20193,197.003,197.003,132.003,144.003,144.00736,228
26 Feb 20193,194.003,217.003,163.003,210.003,210.00491,422
25 Feb 20193,196.003,226.003,181.003,226.003,226.00572,281
22 Feb 20193,166.003,209.003,157.003,184.003,184.00507,120
21 Feb 20193,183.003,184.003,131.003,154.003,154.00398,102
20 Feb 20193,108.003,203.003,108.003,203.003,203.00806,216
19 Feb 20193,107.003,132.003,092.003,104.003,104.00317,843
18 Feb 20193,145.003,178.003,103.003,113.003,113.00462,237
15 Feb 20193,028.003,095.002,995.003,095.003,095.00504,282
14 Feb 20193,047.003,071.002,998.003,026.003,026.00777,239
13 Feb 20193,005.003,067.003,005.003,018.003,018.00325,761
12 Feb 20193,011.003,020.002,953.003,000.003,000.00681,532
11 Feb 20192,966.003,006.002,954.003,000.003,000.00568,008
08 Feb 20192,983.003,005.002,942.002,954.002,954.00842,164
07 Feb 20193,074.003,085.002,991.003,000.003,000.00688,457
06 Feb 20193,111.003,116.003,069.003,098.003,098.00780,668
05 Feb 20193,058.003,137.003,044.003,114.003,114.00419,226
04 Feb 20193,041.003,071.003,041.003,059.003,059.00558,937
01 Feb 20193,052.003,061.003,002.003,045.003,045.00453,551
31 Jan 20193,091.003,131.003,037.003,043.003,043.00753,486
30 Jan 20193,011.003,097.003,008.003,090.003,090.00637,839
29 Jan 20192,986.003,018.002,950.002,995.002,995.00626,940
28 Jan 20193,016.003,053.002,973.002,973.002,973.00382,968
25 Jan 20192,979.003,028.002,974.003,011.003,011.00458,404
24 Jan 20193,004.003,012.002,946.002,966.002,966.00749,439
23 Jan 20193,035.003,042.003,000.003,011.003,011.00307,721
22 Jan 20193,024.003,060.003,023.003,044.003,044.00576,022
21 Jan 20193,034.003,054.003,003.003,023.003,023.00287,093
18 Jan 20193,031.003,061.003,005.003,051.003,051.00637,270
17 Jan 20192,925.002,979.002,900.002,979.002,979.00486,452
16 Jan 20192,965.002,970.002,910.002,949.002,949.00673,080
15 Jan 20192,948.002,979.002,920.002,942.002,942.00470,202
14 Jan 20192,920.002,955.002,911.002,929.002,929.00601,265
11 Jan 20192,970.002,979.002,888.002,925.002,925.001,094,573
10 Jan 20192,943.002,964.002,892.002,954.002,954.00461,693
09 Jan 20192,937.002,963.002,923.002,953.002,953.00683,961
08 Jan 20192,783.002,904.002,781.002,895.002,895.00533,124
07 Jan 20192,825.002,838.002,781.002,795.002,795.00650,183
04 Jan 20192,719.002,801.002,668.002,794.002,794.00721,429
03 Jan 20192,681.002,718.002,654.002,665.002,665.00566,813
02 Jan 20192,772.002,772.002,697.002,723.002,723.00550,921
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes