livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Johnson Matthey - (JMAT) share price history


Johnson Matthey share priceJMAT share price tradesJMAT Fundamentals watchlistADD to watchlist
Johnson Matthey - (JMAT) share price history
Date Open High Low Close Volume
18/01/2022 1,954.50 1,975.50 1,923.00 1,938.50 859,892
17/01/2022 1,976.00 1,978.50 1,944.00 1,950.00 1,276,029
14/01/2022 1,981.50 1,992.00 1,942.50 1,965.00 746,731
13/01/2022 1,975.50 2,004.00 1,953.50 1,989.50 1,591,554
12/01/2022 2,058.00 2,058.00 1,959.00 1,963.50 1,581,624
11/01/2022 2,067.00 2,090.00 2,035.00 2,041.00 1,795,632
10/01/2022 2,089.00 2,090.15 2,044.00 2,053.00 607,701
07/01/2022 2,038.00 2,075.00 2,019.00 2,072.00 692,083
06/01/2022 1,984.00 2,074.72 1,984.00 2,047.00 1,211,953
05/01/2022 2,064.00 2,102.00 2,056.00 2,066.00 652,588
04/01/2022 2,050.00 2,081.00 2,021.00 2,068.00 972,071
31/12/2021 2,042.00 2,070.00 2,041.00 2,046.00 215,375
30/12/2021 2,028.00 2,092.00 2,023.00 2,078.00 527,391
29/12/2021 2,073.00 2,086.00 2,033.00 2,034.00 976,669
24/12/2021 2,050.00 2,073.00 2,032.54 2,047.00 264,560
23/12/2021 1,995.50 2,047.00 1,962.50 2,046.00 922,911
22/12/2021 1,984.00 1,984.00 1,936.50 1,983.00 893,079
21/12/2021 1,944.50 1,985.50 1,933.50 1,983.50 1,203,124
20/12/2021 1,929.00 1,940.00 1,880.50 1,931.00 698,961
17/12/2021 1,977.50 2,014.00 1,962.50 1,962.50 5,309,103
16/12/2021 1,996.00 1,997.00 1,972.00 1,992.00 774,501
15/12/2021 1,982.00 1,983.69 1,948.00 1,959.00 861,275
14/12/2021 2,018.00 2,022.00 1,981.00 1,981.00 391,808
13/12/2021 2,045.00 2,048.39 1,980.50 1,999.50 534,150
10/12/2021 2,052.00 2,072.00 2,043.00 2,045.00 676,402
09/12/2021 2,090.00 2,097.00 2,026.00 2,063.00 1,967,043
08/12/2021 2,098.00 2,103.64 2,069.00 2,091.00 516,190
07/12/2021 2,085.00 2,112.00 2,058.00 2,107.00 705,017
06/12/2021 2,050.00 2,079.00 2,003.00 2,062.00 828,994
03/12/2021 2,057.00 2,067.00 2,031.00 2,043.00 569,550

Johnson Matthey - (JMAT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts