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

Johnson Matthey Plc ADR (OP: JMPLY )

44.63 -0.14 (-0.32%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 31, 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 (%)
May 29, 2018 90.65 90.65 90.65 12 -2.06(-2.22%)
May 25, 2018 92.71 92.71 92.71 0 -3.04(-3.17%)
May 23, 2018 95.75 95.75 95.75 83 +3.55(+3.85%)
May 08, 2018 92.20 92.20 92.20 72 +2.97(+3.33%)
May 07, 2018 92.30 92.30 89.23 89.23 739 -2.17(-2.37%)
May 04, 2018 91.40 91.40 91.40 91.40 250 +0.27(+0.30%)
May 03, 2018 90.23 91.13 90.23 91.13 323 +1.83(+2.05%)
Apr 26, 2018 89.30 89.30 89.30 17 -3.50(-3.77%)
Apr 24, 2018 92.80 92.80 92.80 1 -1.94(-2.05%)
Apr 19, 2018 94.74 94.74 94.74 6 +1.09(+1.16%)
Apr 17, 2018 93.65 93.65 93.65 28 +1.80(+1.96%)
Apr 12, 2018 91.85 91.85 91.85 50 +0.85(+0.93%)
Apr 09, 2018 91.00 91.00 91.00 46 +4.95(+5.75%)
Apr 05, 2018 86.05 86.05 86.05 5 +3.15(+3.80%)
Apr 04, 2018 82.90 82.90 82.90 82.90 133 -2.70(-3.15%)
Mar 19, 2018 85.60 85.60 85.60 53 -1.80(-2.06%)
Mar 14, 2018 87.40 87.40 87.40 101 -2.07(-2.31%)
Mar 13, 2018 89.47 89.47 89.47 89.47 533 -0.63(-0.70%)
Mar 12, 2018 90.25 90.25 90.10 90.10 306 +2.10(+2.39%)
Mar 08, 2018 88.00 88.00 88.00 0 -0.83(-0.93%)
Mar 07, 2018 86.46 88.83 86.46 88.83 490 -0.14(-0.16%)
Feb 26, 2018 88.97 88.97 88.97 2 -1.48(-1.63%)
Feb 23, 2018 90.45 90.45 90.45 90.45 3,910 -0.30(-0.33%)
Feb 16, 2018 90.75 90.75 90.75 0 -1.95(-2.10%)
Feb 08, 2018 92.70 92.70 92.70 14 -0.60(-0.64%)
Feb 05, 2018 93.30 93.30 93.30 148 -3.85(-3.96%)
Jan 31, 2018 97.15 97.15 97.15 0 +3.00(+3.19%)
Jan 29, 2018 94.15 94.15 94.15 5 +5.60(+6.32%)
Jan 22, 2018 88.55 88.55 88.55 23 -1.25(-1.39%)
Jan 19, 2018 91.00 91.00 89.80 89.80 452 -1.35(-1.48%)
Jan 17, 2018 91.15 91.15 91.15 169 +6.62(+7.84%)
Jan 11, 2018 84.53 84.53 84.53 0 -3.02(-3.46%)
Jan 09, 2018 87.55 87.55 87.55 20 -0.85(-0.96%)
Jan 08, 2018 88.40 88.40 88.40 88.40 101 -0.11(-0.12%)
Jan 05, 2018 88.51 88.51 88.51 88.51 161 +1.01(+1.15%)
Jan 04, 2018 87.70 87.70 87.50 87.50 326 +3.70(+4.42%)
Jan 03, 2018 83.80 83.80 83.80 83.80 100 +2.40(+2.95%)
Jan 02, 2018 81.40 81.40 81.40 81.40 100 -0.50(-0.61%)
Dec 18, 2017 81.90 81.90 81.90 0 +2.55(+3.21%)
Dec 14, 2017 79.35 79.35 79.35 31 -0.75(-0.94%)
Dec 04, 2017 80.10 80.10 80.10 0 -7.40(-8.46%)
Nov 15, 2017 87.50 87.50 87.50 40 -3.00(-3.31%)
Nov 14, 2017 90.50 90.50 90.50 90.50 499 -1.89(-2.05%)
Nov 06, 2017 92.39 92.39 92.39 9 -1.11(-1.19%)
Nov 03, 2017 93.50 93.50 93.50 93.50 199 +6.90(+7.97%)
Oct 30, 2017 86.60 86.60 86.60 46 -1.54(-1.75%)
Oct 27, 2017 88.14 88.14 88.14 88.14 375 -2.16(-2.39%)
Oct 24, 2017 90.30 90.30 90.30 0 -3.27(-3.49%)
Oct 16, 2017 93.57 93.57 93.57 1 +2.47(+2.71%)
Sep 26, 2017 91.10 91.10 91.10 10 +0.50(+0.55%)
Sep 21, 2017 90.60 90.60 90.60 64 +10.35(+12.90%)
Sep 19, 2017 80.25 80.25 80.25 56 +3.85(+5.04%)
Sep 12, 2017 76.40 76.40 76.40 37 +0.55(+0.73%)
Sep 06, 2017 75.85 75.85 75.85 15 +4.75(+6.68%)
Aug 31, 2017 71.10 71.10 71.10 79 -3.50(-4.69%)
Aug 28, 2017 74.60 74.60 74.60 2 +1.60(+2.19%)
Aug 21, 2017 73.00 73.00 73.00 142 -0.30(-0.41%)
Aug 18, 2017 73.30 73.30 73.30 73.30 124 -0.30(-0.41%)
Aug 09, 2017 73.60 73.60 73.60 0 +0.26(+0.35%)
Aug 08, 2017 73.34 73.34 73.34 73.34 163 -2.01(-2.67%)
Aug 02, 2017 75.35 75.35 75.35 213 +0.29(+0.39%)
Jul 28, 2017 75.06 75.06 75.06 32 +0.47(+0.63%)
Jul 27, 2017 75.62 75.62 74.59 74.59 60,345 +1.04(+1.41%)
Jul 26, 2017 73.97 75.26 73.55 73.55 138,418 -0.57(-0.77%)
Jul 24, 2017 74.12 74.12 74.12 41 -2.88(-3.74%)
Jul 20, 2017 77.00 77.00 77.00 29 +0.91(+1.20%)
Jul 18, 2017 76.09 76.09 76.09 78 +2.36(+3.20%)
Jul 17, 2017 74.37 74.37 73.73 73.73 1,101 -1.77(-2.34%)
Jul 13, 2017 75.50 75.50 75.50 60 +3.30(+4.57%)
Jul 11, 2017 72.20 72.20 72.20 9 +0.63(+0.88%)
Jul 07, 2017 71.57 71.57 71.57 227 -3.23(-4.32%)
Jul 06, 2017 74.44 74.80 74.44 74.80 649 +1.14(+1.55%)
Jul 05, 2017 74.95 74.95 73.66 73.66 346 -1.29(-1.72%)
Jul 03, 2017 74.95 74.95 74.95 74.95 183 +0.00(+0.00%)
Jun 30, 2017 74.95 74.95 74.95 183 -2.05(-2.66%)
Jun 28, 2017 77.00 77.00 77.00 74 +1.75(+2.33%)
Jun 26, 2017 75.25 75.25 75.25 57 -1.06(-1.39%)
Jun 23, 2017 76.31 76.31 76.31 76.31 157 -1.69(-2.17%)
Jun 21, 2017 78.00 78.00 78.00 79 -0.25(-0.32%)
Jun 20, 2017 78.85 78.85 78.25 78.25 2,595 -0.95(-1.20%)
Jun 19, 2017 79.30 79.30 79.20 79.20 432 +2.86(+3.75%)
Jun 16, 2017 76.34 76.34 76.34 76.34 395 +2.19(+2.95%)
Jun 15, 2017 74.15 74.15 74.15 74.15 252 -6.61(-8.18%)
Jun 14, 2017 80.76 80.76 80.76 80.76 157 +1.48(+1.87%)
Jun 13, 2017 79.28 79.28 79.28 79.28 240 +1.28(+1.64%)
Jun 12, 2017 75.30 79.30 75.30 78.00 1,443 -4.80(-5.80%)
Jun 05, 2017 82.80 82.80 82.80 126 +1.10(+1.35%)
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.