Johnson Matthey

(JMAT)
Sector: Chemicals
1,499.00p
-8.00p -0.53
Last updated: 11:27:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,511.00p 1,515.12p 1,489.00p 1,491.00p 325,598
21/11/2024 1,494.00p 1,500.00p 1,469.00p 1,491.00p 484,342
20/11/2024 1,505.00p 1,521.00p 1,490.00p 1,495.00p 491,057
19/11/2024 1,475.00p 1,521.00p 1,475.00p 1,521.00p 508,784
18/11/2024 1,512.00p 1,522.69p 1,500.00p 1,510.00p 367,161
15/11/2024 1,491.00p 1,531.00p 1,491.00p 1,502.00p 647,635
14/11/2024 1,486.00p 1,506.00p 1,476.00p 1,502.00p 441,750
13/11/2024 1,485.00p 1,508.00p 1,476.00p 1,485.00p 517,759
12/11/2024 1,516.00p 1,518.12p 1,495.00p 1,501.00p 485,338
11/11/2024 1,520.00p 1,537.00p 1,503.00p 1,528.00p 1,003,184
08/11/2024 1,522.00p 1,523.00p 1,492.00p 1,503.00p 489,897
07/11/2024 1,511.00p 1,536.91p 1,507.00p 1,523.00p 1,159,526
06/11/2024 1,501.00p 1,554.16p 1,490.00p 1,503.00p 1,021,156
05/11/2024 1,500.00p 1,519.00p 1,496.00p 1,508.00p 507,399
04/11/2024 1,512.00p 1,535.00p 1,510.00p 1,512.00p 555,748
01/11/2024 1,475.00p 1,518.00p 1,475.00p 1,517.00p 671,344
31/10/2024 1,491.00p 1,498.00p 1,479.00p 1,488.00p 866,211
30/10/2024 1,490.00p 1,516.00p 1,490.00p 1,496.00p 617,296
29/10/2024 1,550.00p 1,550.00p 1,503.00p 1,506.00p 547,683
28/10/2024 1,534.00p 1,542.67p 1,526.00p 1,530.00p 405,293
25/10/2024 1,523.00p 1,538.00p 1,514.00p 1,531.00p 321,671
24/10/2024 1,516.00p 1,550.00p 1,516.00p 1,521.00p 306,289
23/10/2024 1,544.00p 1,544.00p 1,511.00p 1,521.00p 341,666
22/10/2024 1,516.00p 1,538.00p 1,514.00p 1,534.00p 432,519
21/10/2024 1,519.00p 1,543.00p 1,519.00p 1,523.00p 821,674
18/10/2024 1,518.00p 1,531.00p 1,511.77p 1,525.00p 580,923
17/10/2024 1,508.00p 1,520.00p 1,491.00p 1,510.00p 465,870
16/10/2024 1,486.00p 1,510.68p 1,482.00p 1,502.00p 722,820
15/10/2024 1,514.00p 1,520.00p 1,474.00p 1,484.00p 683,951
14/10/2024 1,540.00p 1,540.00p 1,501.00p 1,514.00p 2,423,444
11/10/2024 1,519.00p 1,533.00p 1,514.00p 1,529.00p 375,944
10/10/2024 1,535.00p 1,539.00p 1,512.00p 1,519.00p 494,064
09/10/2024 1,504.00p 1,539.00p 1,504.00p 1,532.00p 392,190
08/10/2024 1,511.00p 1,531.04p 1,507.00p 1,512.00p 488,196
07/10/2024 1,535.00p 1,550.00p 1,526.00p 1,546.00p 1,432,427
04/10/2024 1,500.00p 1,548.00p 1,500.00p 1,542.00p 536,710
03/10/2024 1,515.00p 1,526.00p 1,500.00p 1,505.00p 1,060,555
02/10/2024 1,525.00p 1,546.00p 1,522.00p 1,534.00p 571,355
01/10/2024 1,505.00p 1,555.00p 1,505.00p 1,542.00p 799,053
30/09/2024 1,528.00p 1,562.00p 1,515.00p 1,521.00p 763,033
27/09/2024 1,505.00p 1,571.54p 1,505.00p 1,563.00p 581,943
26/09/2024 1,510.00p 1,533.00p 1,504.00p 1,533.00p 386,279
25/09/2024 1,481.00p 1,499.28p 1,479.00p 1,491.00p 393,579
24/09/2024 1,484.00p 1,509.55p 1,474.00p 1,496.00p 797,427
23/09/2024 1,457.00p 1,472.75p 1,448.00p 1,471.00p 519,585
20/09/2024 1,590.00p 1,595.00p 1,467.00p 1,470.00p 3,978,051
19/09/2024 1,602.00p 1,617.00p 1,593.00p 1,607.00p 525,027
18/09/2024 1,607.00p 1,608.60p 1,583.00p 1,584.00p 487,344
17/09/2024 1,621.00p 1,621.00p 1,590.00p 1,611.00p 355,974
16/09/2024 1,596.00p 1,602.00p 1,574.00p 1,579.00p 354,046
13/09/2024 1,589.00p 1,604.00p 1,584.00p 1,586.00p 470,414
12/09/2024 1,595.00p 1,595.00p 1,577.00p 1,570.00p 2,993,348
11/09/2024 1,590.00p 1,593.94p 1,569.00p 1,581.00p 306,504
10/09/2024 1,546.00p 1,600.00p 1,546.00p 1,581.00p 511,359
09/09/2024 1,564.00p 1,585.00p 1,562.00p 1,585.00p 301,143
06/09/2024 1,555.00p 1,602.00p 1,555.00p 1,565.00p 418,359
05/09/2024 1,612.00p 1,612.00p 1,570.26p 1,595.00p 264,736
04/09/2024 1,533.00p 1,577.00p 1,533.00p 1,573.00p 408,692
03/09/2024 1,622.00p 1,630.00p 1,562.00p 1,570.00p 375,665
02/09/2024 1,635.00p 1,636.00p 1,605.00p 1,635.00p 299,162
30/08/2024 1,652.00p 1,652.00p 1,625.00p 1,635.00p 478,331
29/08/2024 1,591.00p 1,643.00p 1,591.00p 1,628.00p 158,140
28/08/2024 1,628.00p 1,638.00p 1,619.00p 1,629.00p 202,100
27/08/2024 1,626.00p 1,636.00p 1,615.00p 1,629.00p 2,255,469
26/08/2024 1,593.00p 1,623.00p 1,593.00p 1,609.00p 440,718
23/08/2024 1,593.00p 1,623.00p 1,593.00p 1,609.00p 440,718
22/08/2024 1,593.00p 1,623.00p 1,593.00p 1,609.00p 440,718
21/08/2024 1,576.00p 1,612.00p 1,576.00p 1,612.00p 940,301
20/08/2024 1,598.00p 1,610.00p 1,583.00p 1,585.00p 299,229
19/08/2024 1,550.00p 1,602.94p 1,548.00p 1,599.00p 1,980,691
16/08/2024 1,585.00p 1,609.39p 1,580.00p 1,585.00p 462,044
15/08/2024 1,550.00p 1,603.44p 1,550.00p 1,594.00p 314,046
14/08/2024 1,549.00p 1,602.00p 1,549.00p 1,568.00p 391,091
13/08/2024 1,555.00p 1,586.67p 1,555.00p 1,585.00p 1,549,118
12/08/2024 1,581.00p 1,598.00p 1,572.00p 1,577.00p 338,797
09/08/2024 1,575.00p 1,596.00p 1,571.00p 1,576.00p 392,399
08/08/2024 1,554.00p 1,584.00p 1,554.00p 1,575.00p 949,835
07/08/2024 1,545.00p 1,603.00p 1,545.00p 1,585.00p 687,390
06/08/2024 1,576.00p 1,591.00p 1,545.00p 1,556.00p 606,064
05/08/2024 1,560.00p 1,572.34p 1,528.00p 1,565.00p 522,488
02/08/2024 1,633.00p 1,634.00p 1,592.00p 1,592.00p 664,336
01/08/2024 1,607.00p 1,644.00p 1,603.00p 1,603.00p 654,057
31/07/2024 1,640.00p 1,656.00p 1,636.00p 1,639.00p 599,335
30/07/2024 1,638.00p 1,639.00p 1,618.00p 1,628.00p 468,436
29/07/2024 1,650.00p 1,672.00p 1,634.00p 1,640.00p 374,974
26/07/2024 1,585.00p 1,663.00p 1,585.00p 1,619.00p 482,296
25/07/2024 1,718.00p 1,718.00p 1,601.00p 1,619.00p 640,462
24/07/2024 1,675.00p 1,695.00p 1,662.00p 1,674.00p 545,202
23/07/2024 1,692.00p 1,700.00p 1,679.00p 1,682.00p 399,580
22/07/2024 1,705.00p 1,711.00p 1,687.00p 1,704.00p 375,224
19/07/2024 1,720.00p 1,720.00p 1,684.00p 1,686.00p 370,887
18/07/2024 1,696.00p 1,708.00p 1,685.00p 1,700.00p 735,083
17/07/2024 1,670.00p 1,700.00p 1,667.00p 1,695.00p 543,263
16/07/2024 1,698.00p 1,698.00p 1,667.00p 1,683.00p 471,083
15/07/2024 1,694.00p 1,697.00p 1,670.00p 1,682.00p 421,959
12/07/2024 1,708.00p 1,716.00p 1,666.00p 1,692.00p 457,872
11/07/2024 1,679.00p 1,743.11p 1,669.00p 1,699.00p 632,479
10/07/2024 1,679.00p 1,679.00p 1,650.00p 1,657.00p 413,937
09/07/2024 1,673.00p 1,673.00p 1,636.00p 1,648.00p 621,070
08/07/2024 1,661.00p 1,670.00p 1,639.33p 1,659.00p 374,844
05/07/2024 1,645.00p 1,685.00p 1,645.00p 1,661.00p 2,509,804
04/07/2024 1,660.00p 1,660.00p 1,620.92p 1,650.00p 570,267
03/07/2024 1,603.00p 1,654.69p 1,602.52p 1,625.00p 983,113
02/07/2024 1,555.00p 1,589.00p 1,555.00p 1,578.00p 490,926
01/07/2024 1,553.00p 1,583.00p 1,553.00p 1,575.00p 873,537
28/06/2024 1,600.00p 1,600.00p 1,558.00p 1,567.00p 260,151
27/06/2024 1,595.00p 1,600.00p 1,571.00p 1,585.00p 361,536
26/06/2024 1,610.00p 1,610.00p 1,587.00p 1,594.00p 646,240
25/06/2024 1,632.00p 1,632.00p 1,591.00p 1,595.00p 973,365
24/06/2024 1,566.00p 1,624.00p 1,560.00p 1,624.00p 618,831
21/06/2024 1,552.00p 1,576.00p 1,532.00p 1,569.00p 1,279,145
20/06/2024 1,543.00p 1,562.00p 1,535.00p 1,551.00p 371,680
19/06/2024 1,560.00p 1,561.00p 1,538.00p 1,546.00p 421,634
18/06/2024 1,561.00p 1,561.00p 1,543.00p 1,560.00p 450,174
17/06/2024 1,562.00p 1,562.00p 1,531.22p 1,544.00p 317,667
14/06/2024 1,575.00p 1,585.00p 1,547.00p 1,551.00p 282,611
13/06/2024 1,600.00p 1,619.74p 1,579.00p 1,579.00p 718,202
12/06/2024 1,622.00p 1,643.00p 1,610.00p 1,627.00p 618,706
11/06/2024 1,668.00p 1,668.00p 1,610.00p 1,619.00p 1,291,334
10/06/2024 1,600.00p 1,634.00p 1,600.00p 1,632.00p 425,593
07/06/2024 1,689.00p 1,689.00p 1,626.76p 1,640.00p 264,211
06/06/2024 1,661.00p 1,727.00p 1,644.00p 1,659.00p 367,024
05/06/2024 1,705.00p 1,738.99p 1,704.00p 1,716.00p 432,925
04/06/2024 1,733.00p 1,747.00p 1,719.00p 1,735.00p 1,018,864
03/06/2024 1,764.00p 1,773.00p 1,747.00p 1,752.00p 396,896
31/05/2024 1,746.00p 1,776.00p 1,730.00p 1,758.00p 965,066
30/05/2024 1,718.00p 1,761.00p 1,718.00p 1,747.00p 524,091
29/05/2024 1,811.00p 1,811.00p 1,744.00p 1,744.00p 587,858
28/05/2024 1,818.00p 1,818.00p 1,783.00p 1,794.00p 507,039
27/05/2024 1,793.00p 1,813.00p 1,756.00p 1,784.00p 600,817