Johnson Matthey plc Historical Data - JMT2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Johnson Matthey plc (JMT2)
Johnson Matthey plc (JMT2) Historical

Johnson Matthey plc (JMT2)

17.00

0.09

(0.53%)

Closed 04 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.28	-7.00218818381	18.28	18.28	16.01	686	16.56405886	DE
4	-1.329999	-7.25585964298	18.329999	18.559999	16.01	425	17.48346149	DE
12	-1.86	-9.86214209968	18.86	19.18	16.01	309	17.92044567	DE
26	-3.92	-18.7380497132	20.92	20.94	16.01	264	18.4881345	DE
52	-1.43	-7.75908844276	18.43	22.18	16.01	318	19.19348241	DE
156	-2.515	-12.8875224187	19.515	22.18	16.01	308	19.13302388	DE
260	-2.515	-12.8875224187	19.515	22.18	16.01	308	19.13302388	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	16.829999	-0.24	-1.41	16.91	17.25	16.829999	1163
1733174820	17.07	0.32	1.91	16.6	17.07	16.6	1135
1732915620	16.75	0.7	4.36	16.62	16.75	16.62	125
1732829220	16.05	-0.2	-1.23	16.329999	16.329999	16.05	338
1732742820	16.25	-2.03	-11.11	17.67	17.67	16.01	1759
1732656420	18.28	0.28	1.56	18.28	18.28	18.28	75
1732570020	18	-0.38	-2.07	18.079999	18.399999	18	156
1732310820	18.38	0.33	1.83	18.36	18.38	18.36	86
1732224420	18.05	0.12	0.67	17.76	18.05	17.76	320
1732138020	17.93	0.03	0.17	18.35	18.35	17.93	330
1732051620	17.899999	-0.17	-0.94	17.98	17.98	17.84	246
1731965220	18.07	-0.18	-0.99	18.5	18.55	18.07	221
1731705960	18.25	0.25	1.39	18.2	18.48	18.2	496
1731619560	18	0.27	1.52	18.2	18.2	18	118
1731533160	17.73	-0.67	-3.64	17.73	17.73	17.73	125
1731446820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1731360420	18.399999	-0.16	-0.86	18.3	18.5	18.3	1165
1731101160	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1731014760	18.559999	0.55	3.05	18.2	18.559999	18.1	765
1730928360	18.01	0.2	1.12	18.01	18.01	18.01	50
1730841960	17.809999	-0.56	-3.05	18.329999	18.329999	17.809999	145
1730755560	18.37	0.49	2.74	18.1	18.37	18.1	510
1730496360	17.88	-0.02	-0.11	17.87	17.88	17.87	532
1730409960	17.899999	-0.31	-1.70	18	18	17.899999	176
1730323560	18.21	0.12	0.66	18.34	18.34	18.21	250
1730237160	18.09	-0.59	-3.16	18.09	18.09	18.09	100
1730147220	18.68	0	0.00	18.68	18.68	18.68	0
1729888020	18.68	0.37	2.02	18.68	18.68	18.68	100
1729801560	18.309999	-0.49	-2.61	18.309999	18.309999	18.309999	1
1729715160	18.8	0.4	2.17	18.8	18.8	18.8	2
1729628760	18.399999	0.22	1.21	18.17	18.399999	18.17	34
1729542360	18.18	0	0.00	18.18	18.18	18.18	0
1729283160	18.18	0	0.00	18.18	18.18	18.18	0
1729196760	18.18	0	0.00	18.18	18.18	18.18	0
1729110360	18.18	0.05	0.28	18	18.18	17.77	236
1729023960	18.13	0.08	0.44	18.38	18.38	17.91	343
1728937560	18.05	0	0.00	18.05	18.05	18.05	0
1728678360	18.05	0	0.00	18.05	18.05	18.05	0
1728591960	18.05	-0.2	-1.10	18.55	18.55	18.05	280
1728505560	18.25	-0.11	-0.60	18.559999	18.559999	18.25	86
1728419160	18.36	0	0.00	18.1	18.399999	18.1	92
1728332760	18.36	-0.14	-0.76	18.69	18.69	18.36	291
1728073560	18.5	0.3	1.65	18.5	18.5	18.5	15
1727987220	18.2	-0.33	-1.78	18.22	18.22	18.2	95
1727900820	18.53	0	0.00	18.53	18.53	18.53	0
1727814420	18.53	-0.17	-0.91	18.649999	18.649999	18.53	785
1727728020	18.7	0.05	0.27	18.7	18.7	18.7	250
1727468760	18.649999	0.32	1.75	18.5	18.649999	18.5	112
1727382360	18.329999	0.33	1.83	18.329999	18.329999	18.329999	5
1727295960	18	-0.2	-1.10	18	18	18	150
1727209560	18.2	0.36	2.02	17.82	18.2	17.82	51
1727123160	17.84	-0.06	-0.34	18.2	18.2	17.82	342
1726864020	17.899999	-1.11	-5.84	18.39	18.5	17.899999	682
1726777560	19.01	-0.09	-0.47	19.059999	19.059999	19.01	1200
1726691220	19.1	0	0.00	19.1	19.1	19.1	0
1726604820	19.1	0	0.00	19.1	19.1	19.1	0
1726518420	19.1	-0.08	-0.42	19.14	19.14	19.1	3
1726259160	19.18	0	0.00	19.18	19.18	19.18	0
1726172760	19.18	0.11	0.58	19.18	19.18	19.18	150
1726086360	19.07	0.43	2.31	18.72	19.07	18.72	235
1725999960	18.64	-0.42	-2.20	18.86	18.86	18.64	61
1725913620	19.059999	0.66	3.59	19.059999	19.059999	19.059999	1
1725654360	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1725567960	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1725481560	18.399999	-0.62	-3.26	18.66	18.66	18.399999	990

Johnson Matthey

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions