JMAT

Johnson Matthey Historical Data

JMAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 2,283.00 -27.00 -1.17% 2,313.00 2,316.00 2,255.00 621,887
Sep 24 2020 2,310.00 -59.00 -2.49% 2,327.00 2,349.00 2,304.00 882,660
Sep 23 2020 2,369.00 31.00 1.33% 2,374.00 2,396.00 2,332.00 479,374
Sep 22 2020 2,338.00 -2.00 -0.09% 2,372.00 2,372.00 2,309.00 470,962
Sep 21 2020 2,340.00 -149.00 -5.99% 2,467.00 2,470.00 2,322.00 1,001,903
Sep 18 2020 2,489.00 -113.00 -4.34% 2,580.00 2,602.00 2,453.00 1,946,389
Sep 17 2020 2,602.00 -52.00 -1.96% 2,614.00 2,641.00 2,592.00 889,990
Sep 16 2020 2,654.00 30.00 1.14% 2,620.00 2,655.00 2,613.00 927,482
Sep 15 2020 2,624.00 14.00 0.54% 2,615.00 2,635.00 2,585.00 616,232
Sep 14 2020 2,610.00 5.00 0.19% 2,642.00 2,654.00 2,578.00 479,411
Sep 11 2020 2,605.00 -1.00 -0.04% 2,599.00 2,605.00 2,566.00 487,496
Sep 10 2020 2,606.00 -2.00 -0.08% 2,618.00 2,629.00 2,565.00 501,049
Sep 09 2020 2,608.00 50.00 1.95% 2,546.00 2,627.00 2,546.00 813,750
Sep 08 2020 2,558.00 34.00 1.35% 2,540.00 2,573.00 2,487.00 794,608
Sep 07 2020 2,524.00 98.00 4.04% 2,432.00 2,525.00 2,431.00 413,975
Sep 04 2020 2,426.00 10.00 0.41% 2,409.00 2,471.00 2,401.00 431,656
Sep 03 2020 2,416.00 -43.00 -1.75% 2,500.00 2,507.00 2,413.00 483,053
Sep 02 2020 2,459.00 92.00 3.89% 2,384.00 2,485.00 2,380.00 624,519
Sep 01 2020 2,367.00 -8.00 -0.34% 2,378.00 2,418.00 2,337.00 633,854
Aug 31 2020 2,375.00 0.00 +0.00% 2,394.00 2,399.00 2,348.00 0.00
Aug 28 2020 2,375.00 1.00 0.04% 2,394.00 2,399.00 2,348.00 672,154
Aug 27 2020 2,374.00 -67.00 -2.74% 2,459.00 2,459.00 2,374.00 579,256
Aug 26 2020 2,441.00 71.00 3.0% 2,367.00 2,442.00 2,349.00 738,684
Aug 25 2020 2,370.00 -7.00 -0.29% 2,399.00 2,406.00 2,362.00 558,979
Aug 24 2020 2,377.00 82.00 3.57% 2,319.00 2,377.00 2,312.00 361,456
Aug 21 2020 2,295.00 -23.00 -0.99% 2,328.00 2,340.00 2,281.00 523,726
Aug 20 2020 2,318.00 -74.00 -3.09% 2,351.00 2,378.00 2,318.00 424,042
Aug 19 2020 2,392.00 48.00 2.05% 2,345.00 2,392.00 2,334.00 505,187
Aug 18 2020 2,344.00 -36.00 -1.51% 2,335.00 2,391.00 2,330.00 464,318
Aug 17 2020 2,380.00 43.00 1.84% 2,313.00 2,398.00 2,313.00 523,473
Aug 14 2020 2,337.00 -44.00 -1.85% 2,383.00 2,383.00 2,301.00 301,322
Aug 13 2020 2,381.00 -37.00 -1.53% 2,396.00 2,415.00 2,381.00 383,385
Aug 12 2020 2,418.00 42.00 1.77% 2,393.00 2,431.00 2,369.00 365,230
Aug 11 2020 2,376.00 25.00 1.06% 2,376.00 2,403.00 2,360.00 500,404
Aug 10 2020 2,351.00 14.00 0.6% 2,338.00 2,369.00 2,323.00 360,852
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
Jul 09 2020 2,076.00 -7.00 -0.34% 2,110.00 2,112.00 2,070.00 562,103
Jul 08 2020 2,083.00 -58.00 -2.71% 2,110.00 2,130.00 2,083.00 1,277,427
Jul 07 2020 2,141.00 -11.00 -0.51% 2,152.00 2,156.00 2,116.00 427,463
Jul 06 2020 2,152.00 62.00 2.97% 2,130.00 2,157.00 2,116.00 530,432
Jul 03 2020 2,090.00 -35.00 -1.65% 2,141.00 2,150.00 2,075.00 403,526
Jul 02 2020 2,125.00 46.00 2.21% 2,105.00 2,153.00 2,094.00 639,116
Jul 01 2020 2,079.00 -19.00 -0.91% 2,109.00 2,111.00 2,061.00 414,389
Jun 30 2020 2,098.00 -42.00 -1.96% 2,146.00 2,146.00 2,077.00 842,897
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:20200928 09:00:06