Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Matthey Plc (OP: JMPLF )

23.30 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2022 24.00 28 -0.28(-1.16%)
Feb 15, 2022 24.28 24.28 24.28 24.28 152 +0.43(+1.81%)
Feb 14, 2022 23.85 23.85 23.85 23.85 250 +0.00(+0.02%)
Feb 08, 2022 23.85 0 -2.73(-10.29%)
Feb 02, 2022 26.58 26.58 26.58 26.58 100 +1.04(+4.07%)
Feb 01, 2022 25.54 25.54 25.54 25.54 24,376 +0.54(+2.16%)
Jan 25, 2022 25.00 912 -2.38(-8.69%)
Jan 19, 2022 27.38 0 +0.23(+0.85%)
Jan 12, 2022 27.15 0 -0.67(-2.41%)
Dec 30, 2021 27.82 27.82 27.82 0 +0.52(+1.90%)
Dec 28, 2021 27.30 27.30 27.30 0 +1.08(+4.12%)
Dec 22, 2021 26.22 26.22 26.22 0 +0.72(+2.82%)
Dec 21, 2021 25.50 25.50 25.50 25.50 450 -1.61(-5.93%)
Dec 13, 2021 27.11 27.11 27.11 40 +0.16(+0.60%)
Dec 10, 2021 26.95 26.95 26.95 26.95 10,350 +0.29(+1.11%)
Dec 07, 2021 26.65 26.65 26.65 0 -1.28(-4.57%)
Dec 01, 2021 27.93 27.93 27.93 0 -0.07(-0.26%)
Nov 26, 2021 28.00 28.00 28.00 0 -1.00(-3.45%)
Nov 23, 2021 29.00 29.00 29.00 12 -1.90(-6.15%)
Nov 12, 2021 30.90 30.90 30.90 41 -6.05(-16.37%)
Nov 05, 2021 36.95 36.95 36.95 71 -0.37(-0.99%)
Nov 02, 2021 37.32 37.32 37.32 79 -0.34(-0.90%)
Oct 29, 2021 37.66 37.66 37.66 0 +1.81(+5.05%)
Oct 12, 2021 35.85 35.85 35.85 1 +0.30(+0.84%)
Sep 29, 2021 35.55 35.55 35.55 17 -4.45(-11.13%)
Sep 08, 2021 40.00 40.00 40.00 0 -0.60(-1.48%)
Aug 17, 2021 40.60 40.60 40.60 4 -0.90(-2.17%)
Aug 09, 2021 41.50 41.50 41.50 4 -0.77(-1.82%)
Jul 26, 2021 42.27 42.27 42.27 224 -0.38(-0.89%)
Jul 23, 2021 42.65 42.65 42.65 42.65 250 -0.55(-1.27%)
Jul 16, 2021 43.20 43.20 43.20 0 +0.14(+0.33%)
Jul 14, 2021 43.06 43.06 43.06 0 +1.26(+3.01%)
Jul 06, 2021 41.80 41.80 41.80 25 -1.03(-2.39%)
Jun 29, 2021 42.83 42.83 42.83 0 +1.18(+2.82%)
Jun 22, 2021 41.65 41.65 41.65 0 +0.55(+1.34%)
Jun 21, 2021 41.10 41.10 41.10 41.10 300 -2.30(-5.30%)
Jun 18, 2021 43.40 43.40 43.40 43.40 1,030 +0.04(+0.09%)
Jun 10, 2021 43.36 43.36 43.36 0 +0.36(+0.84%)
Jun 02, 2021 43.00 43.00 43.00 25 -3.00(-6.52%)
May 26, 2021 46.00 46.00 46.00 0 -1.75(-3.66%)
May 20, 2021 47.75 47.75 47.75 2 +1.86(+4.05%)
May 12, 2021 45.89 45.89 45.89 0 -0.01(-0.02%)
May 05, 2021 45.90 45.90 45.90 0 +0.63(+1.39%)
May 04, 2021 45.27 45.27 45.27 50 +0.00(+0.00%)
Apr 29, 2021 45.27 45.27 45.27 0 -0.53(-1.17%)
Apr 28, 2021 45.80 45.80 45.80 45.80 1,004 +0.53(+1.18%)
Apr 27, 2021 45.27 45.27 45.27 597 +0.00(+0.00%)
Apr 23, 2021 45.27 45.27 45.27 0 +0.00(+0.00%)
Apr 21, 2021 45.27 45.27 45.27 0 +0.88(+1.97%)
Apr 20, 2021 44.40 44.40 44.40 44.40 242 +1.35(+3.12%)
Apr 15, 2021 43.05 43.05 43.05 0 +0.00(+0.00%)
Apr 14, 2021 43.05 43.05 43.05 41 +0.00(+0.00%)
Apr 12, 2021 43.05 43.05 43.05 0 +0.00(+0.00%)
Apr 09, 2021 43.05 43.05 43.05 43.05 1,000 -0.30(-0.69%)
Apr 08, 2021 43.35 43.35 43.35 43.35 100 +0.61(+1.44%)
Apr 06, 2021 42.74 42.74 42.74 0 +0.59(+1.39%)
Mar 31, 2021 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 29, 2021 42.15 42.15 42.15 0 +1.42(+3.50%)
Mar 25, 2021 40.73 40.73 40.73 0 +0.00(+0.00%)
Mar 24, 2021 40.40 40.40 40.73 1,303 +0.33(+0.81%)
Mar 23, 2021 40.40 40.40 40.40 1,611 +0.00(+0.00%)
Mar 19, 2021 40.40 40.40 40.40 0 -2.25(-5.28%)
Mar 18, 2021 42.65 42.65 42.65 42.65 359 -1.09(-2.50%)
Mar 16, 2021 43.74 43.74 43.74 0 +0.00(+0.00%)
Mar 15, 2021 43.84 43.84 43.69 43.74 1,771 -1.38(-3.05%)
Mar 12, 2021 45.12 45.12 45.12 45.12 200 +0.02(+0.04%)
Mar 11, 2021 45.10 45.10 45.10 806 +0.00(+0.00%)
Mar 10, 2021 45.30 45.30 45.10 45.10 1,869 +0.17(+0.39%)
Mar 09, 2021 44.93 45.40 44.93 44.93 770 -0.57(-1.26%)
Mar 08, 2021 45.50 45.50 45.50 3,983 +0.00(+0.00%)
Mar 05, 2021 45.50 45.50 45.50 26 +0.00(+0.00%)
Mar 04, 2021 45.50 45.50 45.50 2,234 +0.00(+0.00%)
Mar 03, 2021 45.50 45.50 45.50 45.50 109 +1.50(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.