Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Matthey Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2020 2,652.00 2,668.00 2,632.00 2,659.00 469,951
Feb 17, 2020 2,648.00 2,684.00 2,648.00 2,675.00 556,672
Feb 14, 2020 2,680.00 2,702.00 2,635.00 2,646.00 810,357
Feb 13, 2020 2,707.00 2,707.00 2,635.00 2,675.00 537,963
Feb 12, 2020 2,697.00 2,740.44 2,695.00 2,708.00 402,723
Feb 11, 2020 2,683.00 2,732.00 2,683.00 2,695.00 520,983
Feb 10, 2020 2,647.00 2,663.00 2,635.00 2,662.00 561,421
Feb 7, 2020 2,733.00 2,733.00 2,633.00 2,660.00 516,381
Feb 6, 2020 2,775.00 2,790.00 2,711.00 2,716.00 778,229
Feb 5, 2020 2,700.00 2,776.00 2,687.00 2,744.00 600,105
Feb 4, 2020 2,634.00 2,709.00 2,634.00 2,700.00 1,075,133
Feb 3, 2020 2,634.00 2,658.00 2,595.00 2,611.00 571,106
Jan 31, 2020 2,663.00 2,663.00 2,599.74 2,605.00 773,706
Jan 30, 2020 2,671.00 2,688.48 2,640.00 2,646.00 767,624
Jan 29, 2020 2,700.00 2,735.55 2,692.00 2,700.00 1,168,863
Jan 28, 2020 2,667.00 2,710.80 2,641.00 2,692.00 762,490
Jan 27, 2020 2,689.00 2,720.00 2,649.00 2,660.00 981,781
Jan 24, 2020 2,816.00 2,834.00 2,789.00 2,792.00 516,367
Jan 23, 2020 2,802.00 2,817.00 2,752.00 2,761.00 818,734
Jan 22, 2020 2,819.00 2,830.28 2,769.70 2,802.00 796,248
Jan 21, 2020 2,780.00 2,824.00 2,759.00 2,822.00 614,639
Jan 20, 2020 2,825.00 2,847.00 2,799.00 2,800.00 693,521
Jan 17, 2020 2,869.00 2,899.00 2,838.00 2,841.00 900,646
Jan 16, 2020 2,910.00 2,912.72 2,819.00 2,851.00 1,154,723
Jan 15, 2020 2,925.00 2,955.00 2,897.00 2,902.00 1,010,823
Jan 14, 2020 2,954.00 2,982.00 2,918.00 2,931.00 858,617
Jan 13, 2020 2,945.00 2,992.00 2,942.00 2,983.00 601,472
Jan 10, 2020 2,950.00 2,989.00 2,934.00 2,939.00 623,923
Jan 9, 2020 2,924.00 2,949.00 2,924.00 2,946.00 586,755
Jan 8, 2020 2,924.00 2,929.48 2,889.00 2,910.00 451,941
Jan 7, 2020 2,938.00 2,960.00 2,926.00 2,935.00 364,215
Jan 6, 2020 2,963.00 2,981.00 2,900.40 2,936.00 931,002
Jan 3, 2020 3,010.00 3,018.00 2,978.00 2,991.00 853,303
Jan 2, 2020 3,011.00 3,052.00 3,011.00 3,032.00 314,140
Jan 1, 2020 3,043.00 3,057.66 2,984.00 2,996.00 119,436
Dec 31, 2019 3,043.00 3,057.66 2,984.00 2,996.00 119,436
Dec 30, 2019 3,087.00 3,087.00 3,027.00 3,027.00 599,452
Dec 27, 2019 3,097.00 3,100.48 3,077.00 3,085.00 291,363
Dec 26, 2019 3,096.00 3,096.00 3,078.00 3,078.00 64,516
Dec 25, 2019 3,096.00 3,096.00 3,078.00 3,078.00 64,516
Dec 24, 2019 3,096.00 3,096.00 3,078.00 3,078.00 64,516
Dec 23, 2019 3,071.00 3,091.00 3,059.00 3,080.00 362,657
Dec 20, 2019 3,059.00 3,097.00 3,049.00 3,065.00 923,708
Dec 19, 2019 3,034.00 3,063.00 3,007.37 3,045.00 1,355,792
Dec 18, 2019 2,980.00 3,027.00 2,963.00 3,024.00 644,487
Dec 17, 2019 2,950.00 2,979.00 2,927.00 2,978.00 756,257
Dec 16, 2019 2,927.00 2,954.00 2,901.00 2,935.00 871,371
Dec 13, 2019 2,891.00 2,976.00 2,881.00 2,881.00 1,212,223
Dec 12, 2019 2,820.00 2,884.00 2,820.00 2,859.00 747,804
Dec 11, 2019 2,800.00 2,823.00 2,779.00 2,810.00 726,472
Showing 1 to 50 of 260