- Share Prices
Johnson Matthey PLC (JMAT)
1,789.00p-5.00 (-0.28%)28 Mar 2024, 18:45
Johnson Matthey PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 1825.00p | 1825.00p | 1766.50p | 1794.00p | 1,529,208 |
Mar 26, 2024 | 1781.50p | 1832.50p | 1781.50p | 1815.50p | 820,725 |
Mar 25, 2024 | 1835.00p | 1843.00p | 1809.00p | 1826.00p | 1,135,728 |
Mar 22, 2024 | 1866.00p | 1880.00p | 1836.00p | 1846.00p | 438,382 |
Mar 21, 2024 | 1864.00p | 1875.00p | 1818.00p | 1860.00p | 379,872 |
Mar 20, 2024 | 1820.00p | 1880.50p | 1796.00p | 1840.00p | 1,007,322 |
Mar 19, 2024 | 1743.00p | 1743.00p | 1695.00p | 1707.50p | 491,025 |
Mar 18, 2024 | 1720.00p | 1722.00p | 1695.50p | 1709.00p | 293,119 |
Mar 15, 2024 | 1676.00p | 1712.00p | 1676.00p | 1706.50p | 1,321,045 |
Mar 14, 2024 | 1692.00p | 1698.50p | 1674.00p | 1682.50p | 329,427 |
Mar 13, 2024 | 1708.00p | 1708.00p | 1685.00p | 1689.00p | 433,668 |
Mar 12, 2024 | 1691.50p | 1711.50p | 1670.00p | 1705.50p | 284,867 |
Mar 11, 2024 | 1673.00p | 1711.00p | 1663.00p | 1683.00p | 437,908 |
Mar 8, 2024 | 1682.00p | 1699.50p | 1671.00p | 1696.50p | 1,227,616 |
Mar 7, 2024 | 1656.00p | 1693.50p | 1634.50p | 1681.00p | 1,165,678 |
Mar 6, 2024 | 1582.50p | 1650.50p | 1580.50p | 1650.50p | 916,153 |
Mar 5, 2024 | 1577.00p | 1611.50p | 1552.00p | 1593.50p | 582,018 |
Mar 4, 2024 | 1572.50p | 1573.00p | 1558.00p | 1571.00p | 313,620 |
Mar 1, 2024 | 1551.00p | 1587.50p | 1548.00p | 1579.50p | 567,291 |
Feb 29, 2024 | 1540.00p | 1559.56p | 1534.00p | 1541.50p | 732,315 |
Feb 28, 2024 | 1575.00p | 1587.00p | 1529.50p | 1548.00p | 463,410 |
Feb 27, 2024 | 1560.00p | 1594.50p | 1560.00p | 1582.00p | 249,320 |
Feb 26, 2024 | 1589.50p | 1599.00p | 1565.00p | 1582.50p | 341,077 |
Feb 23, 2024 | 1595.50p | 1606.00p | 1578.00p | 1591.00p | 587,576 |
Feb 22, 2024 | 1602.50p | 1620.00p | 1588.50p | 1590.00p | 480,937 |
Feb 21, 2024 | 1617.00p | 1628.50p | 1585.00p | 1596.50p | 509,786 |
Feb 20, 2024 | 1635.50p | 1654.00p | 1628.50p | 1628.50p | 417,779 |
Feb 19, 2024 | 1655.00p | 1660.50p | 1626.58p | 1633.50p | 314,262 |
Feb 16, 2024 | 1648.00p | 1669.00p | 1638.00p | 1651.00p | 416,300 |
Feb 15, 2024 | 1611.50p | 1641.50p | 1601.50p | 1639.00p | 382,129 |
Feb 14, 2024 | 1571.50p | 1612.50p | 1571.50p | 1596.50p | 237,222 |
Feb 13, 2024 | 1620.00p | 1630.50p | 1595.00p | 1600.00p | 468,397 |
Feb 12, 2024 | 1613.00p | 1613.00p | 1580.50p | 1607.00p | 419,914 |
Feb 9, 2024 | 1600.00p | 1602.50p | 1575.50p | 1581.50p | 264,758 |
Feb 8, 2024 | 1606.00p | 1617.00p | 1590.50p | 1593.00p | 366,170 |
Feb 7, 2024 | 1571.00p | 1619.00p | 1571.00p | 1591.00p | 1,257,967 |
Feb 6, 2024 | 1583.00p | 1606.50p | 1573.00p | 1602.00p | 906,248 |
Feb 5, 2024 | 1593.50p | 1623.50p | 1577.00p | 1585.50p | 776,031 |
Feb 2, 2024 | 1635.00p | 1650.00p | 1588.00p | 1588.00p | 336,188 |
Feb 1, 2024 | 1622.00p | 1636.00p | 1612.00p | 1621.50p | 687,744 |
Jan 31, 2024 | 1616.50p | 1637.00p | 1607.00p | 1627.00p | 468,427 |
Jan 30, 2024 | 1639.00p | 1663.00p | 1622.50p | 1622.50p | 393,311 |
Jan 29, 2024 | 1652.50p | 1664.00p | 1627.50p | 1640.50p | 405,953 |
Jan 26, 2024 | 1621.00p | 1694.50p | 1606.50p | 1661.00p | 559,048 |
Jan 25, 2024 | 1613.00p | 1624.00p | 1593.00p | 1613.00p | 481,725 |
Jan 24, 2024 | 1601.00p | 1616.00p | 1597.50p | 1614.50p | 441,146 |
Jan 23, 2024 | 1585.00p | 1604.50p | 1578.00p | 1586.00p | 603,527 |
Jan 22, 2024 | 1537.50p | 1594.50p | 1537.50p | 1577.50p | 2,468,436 |
Jan 19, 2024 | 1619.00p | 1629.50p | 1571.00p | 1577.50p | 1,074,284 |
Jan 18, 2024 | 1600.00p | 1616.50p | 1557.50p | 1604.50p | 546,409 |