Johnson Matthey
(JMAT)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,793.00p
|
1,813.00p
|
1,756.00p
|
1,784.00p
|
600,817
|
|
23/05/2024
|
1,770.00p
|
1,808.00p
|
1,713.00p
|
1,786.00p
|
679,843
|
|
22/05/2024
|
1,816.00p
|
1,824.00p
|
1,794.00p
|
1,807.00p
|
366,211
|
|
21/05/2024
|
1,838.00p
|
1,838.00p
|
1,801.00p
|
1,822.00p
|
487,916
|
|
20/05/2024
|
1,863.00p
|
1,870.00p
|
1,831.00p
|
1,835.00p
|
358,022
|
|
17/05/2024
|
1,837.00p
|
1,848.00p
|
1,827.00p
|
1,845.00p
|
3,241,784
|
|
16/05/2024
|
1,892.00p
|
1,892.00p
|
1,836.00p
|
1,838.00p
|
416,009
|
|
15/05/2024
|
1,900.00p
|
1,900.00p
|
1,861.00p
|
1,861.00p
|
312,628
|
|
14/05/2024
|
1,844.00p
|
1,878.34p
|
1,829.00p
|
1,865.00p
|
390,626
|
|
13/05/2024
|
1,879.00p
|
1,887.00p
|
1,832.00p
|
1,850.00p
|
1,230,283
|
|
10/05/2024
|
1,870.00p
|
1,890.00p
|
1,863.00p
|
1,870.00p
|
414,531
|