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
Jul 8, 2020 2,110.00 2,130.00 2,083.00 2,083.00 1,310,575
Jul 7, 2020 2,152.00 2,156.00 2,116.00 2,141.00 454,562
Jul 6, 2020 2,130.00 2,159.00 2,116.00 2,152.00 645,109
Jul 3, 2020 2,141.00 2,150.00 2,075.00 2,090.00 455,772
Jul 2, 2020 2,105.00 2,153.00 2,088.00 2,125.00 654,038
Jul 1, 2020 2,109.00 2,111.00 2,061.00 2,079.00 445,611
Jun 30, 2020 2,146.00 2,146.00 2,076.92 2,098.00 954,339
Jun 29, 2020 2,080.00 2,144.00 2,080.00 2,140.00 803,494
Jun 26, 2020 2,104.00 2,139.68 2,074.06 2,088.00 791,797
Jun 25, 2020 2,055.00 2,068.00 2,017.00 2,066.00 989,066
Jun 24, 2020 2,155.00 2,174.00 2,075.00 2,075.00 938,156
Jun 23, 2020 2,147.00 2,193.00 2,144.00 2,160.00 693,854
Jun 22, 2020 2,127.00 2,189.00 2,109.00 2,128.00 1,215,922
Jun 19, 2020 2,168.00 2,181.00 2,118.00 2,133.00 2,129,863
Jun 18, 2020 2,095.00 2,150.00 2,094.00 2,142.00 748,940
Jun 17, 2020 2,166.00 2,191.00 2,111.00 2,144.00 981,784
Jun 16, 2020 2,128.00 2,199.00 2,122.00 2,165.00 1,047,846
Jun 15, 2020 2,040.00 2,109.00 2,022.00 2,089.00 800,762
Jun 12, 2020 1,989.00 2,151.00 1,978.00 2,090.00 1,128,970
Jun 11, 2020 2,116.00 2,168.00 2,038.00 2,043.00 931,526
Jun 10, 2020 2,194.00 2,228.72 2,159.00 2,191.00 688,228
Jun 9, 2020 2,279.00 2,285.00 2,172.00 2,180.00 840,898
Jun 8, 2020 2,260.00 2,319.17 2,233.00 2,262.00 987,681
Jun 5, 2020 2,285.00 2,296.00 2,238.00 2,261.00 809,286
Jun 4, 2020 2,259.00 2,274.00 2,197.53 2,249.00 761,155
Jun 3, 2020 2,203.00 2,301.00 2,161.00 2,279.00 859,189
Jun 2, 2020 2,117.00 2,188.81 2,106.00 2,164.00 769,395
Jun 1, 2020 2,124.00 2,144.00 2,081.00 2,091.00 487,156
May 29, 2020 2,180.00 2,187.00 2,098.00 2,113.00 1,018,963
May 28, 2020 2,214.00 2,238.26 2,136.00 2,197.00 779,155
May 27, 2020 2,150.00 2,193.00 2,127.14 2,171.00 1,046,806
May 26, 2020 2,053.00 2,117.00 2,025.00 2,114.00 617,100
May 25, 2020 2,020.00 0.00 0.00 2,029.00 0
May 22, 2020 2,020.00 2,041.00 1,963.50 2,029.00 571,613
May 21, 2020 2,010.00 2,054.00 2,004.00 2,020.00 689,454
May 20, 2020 2,029.00 2,037.00 1,978.00 2,022.00 716,471
May 19, 2020 2,054.00 2,060.38 1,994.00 2,011.00 695,745
May 18, 2020 1,922.00 2,035.56 1,922.00 2,031.00 540,080
May 15, 2020 1,858.00 1,930.50 1,857.00 1,919.50 540,982
May 14, 2020 1,871.00 1,888.00 1,812.50 1,845.50 609,611
May 13, 2020 1,932.50 1,952.50 1,887.50 1,892.00 483,707
May 12, 2020 1,969.00 1,996.50 1,952.50 1,956.00 551,500
May 11, 2020 2,020.00 2,061.00 1,960.50 1,964.00 799,690
May 8, 2020 0.00 0.00 0.00 1,955.00 0
May 7, 2020 1,894.00 1,961.64 1,894.00 1,955.00 621,766
May 6, 2020 1,901.50 1,914.00 1,874.50 1,886.00 737,738
May 5, 2020 1,941.50 1,941.50 1,901.00 1,924.50 488,858
May 4, 2020 1,917.00 1,930.00 1,883.12 1,910.00 431,802
May 1, 2020 1,956.50 1,987.86 1,917.00 1,931.00 479,374
Apr 30, 2020 2,091.00 2,091.00 1,988.00 1,992.50 701,593
Showing 1 to 50 of 260