1,877.00p-48.50 (-2.52%)01 Jul 2022, 07:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Matthey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 20221887.50p1926.50p1861.50p1877.00p586,858
Jun 30, 20221938.00p1946.00p1905.00p1925.50p498,221
Jun 29, 20222007.00p2024.00p1976.00p1983.50p554,604
Jun 28, 20222031.00p2064.00p2031.00p2032.00p515,363
Jun 27, 20222003.00p2038.00p2000.00p2025.00p457,346
Jun 24, 20221957.00p1996.50p1942.00p1985.50p533,862
Jun 23, 20221956.50p1988.50p1936.00p1947.50p520,488
Jun 22, 20222009.00p2009.00p1953.50p1968.00p1,622,820
Jun 21, 20222054.00p2080.00p2041.00p2046.00p296,844
Jun 20, 20222006.00p2048.00p2004.00p2040.00p797,471
Jun 17, 20221975.00p2040.00p1972.00p1996.00p1,374,478
Jun 16, 20222046.00p2046.00p1983.00p1997.50p787,218
Jun 15, 20222011.00p2062.00p2010.00p2054.00p599,458
Jun 14, 20222044.00p2058.00p1970.50p1988.50p877,477
Jun 13, 20222012.00p2070.00p1997.50p2030.00p1,146,661
Jun 10, 20222033.00p2076.00p2031.00p2039.00p1,387,786
Jun 9, 20222059.00p2090.00p2029.67p2045.00p1,667,710
Jun 8, 20222120.00p2155.00p2104.15p2126.00p621,718
Jun 7, 20222075.00p2090.51p2052.00p2075.00p606,978
Jun 6, 20222111.00p2142.00p2074.00p2078.00p773,221
Jun 1, 20222133.00p2151.00p2100.00p2100.00p526,228
May 31, 20222133.00p2200.00p2109.00p2110.00p3,273,767
May 30, 20222120.00p2186.00p2112.00p2131.00p608,976
May 27, 20222291.00p2328.00p2113.00p2113.00p919,692
May 26, 20222280.00p2299.00p2127.00p2266.00p1,411,761
May 25, 20222326.00p2369.00p2301.00p2351.00p1,491,268
May 24, 20222272.00p2318.00p2264.00p2302.00p5,116,625
May 23, 20222375.00p2394.00p2279.00p2304.00p568,941
May 20, 20222375.00p2387.00p2350.00p2360.00p571,747
May 19, 20222289.00p2335.00p2269.00p2326.00p683,214
May 18, 20222347.00p2363.00p2323.00p2336.00p1,728,706
May 17, 20222367.00p2381.00p2340.00p2350.00p492,084
May 16, 20222350.00p2361.00p2320.00p2353.00p536,412
May 13, 20222290.00p2353.00p2271.00p2353.00p599,226
May 12, 20222302.00p2320.54p2246.00p2266.00p772,924
May 11, 20222326.00p2374.00p2304.00p2355.00p696,736
May 10, 20222308.00p2353.00p2297.00p2309.00p1,010,756
May 9, 20222292.00p2313.00p2233.00p2278.00p1,320,540
May 6, 20222267.00p2321.00p2256.00p2298.00p812,425
May 5, 20222357.00p2369.00p2271.00p2271.00p1,440,226
May 4, 20222288.00p2352.00p2248.00p2307.00p1,082,021
May 3, 20222236.00p2256.00p2185.59p2225.00p2,604,395
Apr 29, 20221898.00p2536.00p1870.50p2225.00p4,495,344
Apr 28, 20221868.00p1897.50p1850.00p1871.50p1,106,905
Apr 27, 20221816.50p1859.50p1808.00p1854.50p1,359,727
Apr 26, 20221830.00p1853.50p1797.50p1811.50p1,658,107
Apr 25, 20221865.00p1883.68p1836.50p1836.50p1,024,299
Apr 22, 20221900.00p1922.50p1859.00p1901.50p1,695,669
Apr 21, 20221945.00p1951.50p1906.00p1918.00p2,555,997
Apr 20, 20221930.00p1942.00p1911.50p1939.50p580,468
Showing 1 to 50 of 251