JMAT

Johnson Matthey Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Johnson Matthey Plc JMAT London Ordinary Share GB00BZ4BQC70 ORD 110 49/53P
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
14.00 0.6% 2,351.00 2,323.00 2,369.00 2,338.00 2,337.00 11:35:03
more quote information »
Industry Sector
CHEMICALS

JMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,240.002,414.002,222.002,336.54612,110111.004.96%
1 Month2,154.002,414.002,138.002,295.05614,539197.009.15%
3 Months1,922.002,414.001,922.002,176.05707,270429.0022.32%
6 Months2,647.002,795.001,614.002,142.48783,396-296.00-11.18%
1 Year2,960.003,294.001,614.002,508.41708,195-609.00-20.57%
3 Years2,763.003,873.001,614.002,971.80680,479-412.00-14.91%
5 Years2,929.003,873.001,614.002,945.30672,111-578.00-19.73%

JMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2,337.00 -12.00 -0.51% 2,335.00 2,356.00 2,323.00 403,015
Aug 06 2020 2,349.00 -49.00 -2.04% 2,342.00 2,414.00 2,338.00 507,661
Aug 05 2020 2,398.00 95.00 4.13% 2,307.00 2,403.00 2,307.00 696,645
Aug 04 2020 2,303.00 1.00 0.04% 2,305.00 2,339.00 2,272.00 869,739
Aug 03 2020 2,302.00 63.00 2.81% 2,240.00 2,313.00 2,222.00 583,489
Jul 31 2020 2,239.00 -58.00 -2.53% 2,303.00 2,313.00 2,235.00 763,492
Jul 30 2020 2,297.00 -26.00 -1.12% 2,312.00 2,325.00 2,267.00 537,702
Jul 29 2020 2,323.00 -3.00 -0.13% 2,318.00 2,355.00 2,309.00 570,772
Jul 28 2020 2,326.00 32.00 1.39% 2,319.00 2,348.00 2,300.00 632,612
Jul 27 2020 2,294.00 4.00 0.17% 2,295.00 2,319.00 2,268.00 580,203
Jul 24 2020 2,290.00 32.00 1.42% 2,192.00 2,312.00 2,186.00 603,109
Jul 23 2020 2,258.00 -4.00 -0.18% 2,240.00 2,277.00 2,212.00 397,725
Jul 22 2020 2,262.00 5.00 0.22% 2,253.00 2,269.00 2,227.00 640,969
Jul 21 2020 2,257.00 -39.00 -1.7% 2,312.00 2,320.00 2,257.00 886,807
Jul 20 2020 2,296.00 -11.00 -0.48% 2,300.00 2,312.00 2,267.00 362,323
Jul 17 2020 2,307.00 3.00 0.13% 2,301.00 2,307.00 2,257.00 393,684
Jul 16 2020 2,304.00 -23.00 -0.99% 2,320.00 2,323.00 2,284.00 592,475
Jul 15 2020 2,327.00 89.00 3.98% 2,250.00 2,338.00 2,246.00 995,679
Jul 14 2020 2,238.00 31.00 1.4% 2,178.00 2,239.00 2,168.00 724,847
Jul 13 2020 2,207.00 93.00 4.4% 2,154.00 2,207.00 2,138.00 547,825
Jul 10 2020 2,114.00 38.00 1.83% 2,081.00 2,114.00 2,059.00 658,504
See More Historical Prices »
Your Recent History
LSE
JMAT
Johnson Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:58:53