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

Johnson Matthey Plc ADR (OP: JMPLY )

46.93 +0.36 (+0.78%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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 31, 2019 78.85 79.40 78.32 79.19 80,300 +1.56(+2.01%)
May 30, 2019 79.05 79.21 77.25 77.63 45,843 -0.82(-1.05%)
May 29, 2019 78.35 81.70 78.35 78.45 380 -0.75(-0.95%)
May 28, 2019 79.20 79.20 79.20 79.20 405 +1.25(+1.60%)
May 24, 2019 81.25 81.25 77.95 77.95 700 -2.11(-2.64%)
May 23, 2019 76.65 80.06 76.65 80.06 361 -0.14(-0.17%)
May 22, 2019 80.20 80.20 80.20 80.20 333 +1.25(+1.58%)
May 21, 2019 78.95 78.95 78.95 78.95 225 +1.55(+2.00%)
May 20, 2019 77.40 77.40 77.40 77.40 490 -5.30(-6.41%)
May 16, 2019 82.70 82.70 82.70 0 +0.00(+0.00%)
May 15, 2019 82.70 82.70 82.70 82.70 405 +2.70(+3.38%)
May 14, 2019 80.00 80.00 80.00 80.00 746 +1.77(+2.26%)
May 13, 2019 78.98 78.98 78.23 78.23 418 -10.62(-11.95%)
May 09, 2019 88.85 88.85 88.85 0 +0.00(+0.00%)
May 08, 2019 88.85 88.85 88.85 10 +0.00(+0.00%)
May 07, 2019 88.85 88.85 88.85 26 +0.00(+0.00%)
May 06, 2019 88.85 88.85 88.85 7 +0.00(+0.00%)
May 03, 2019 88.85 88.85 88.85 59 +0.00(+0.00%)
May 02, 2019 88.85 88.85 88.85 19 +0.00(+0.00%)
May 01, 2019 88.85 88.85 88.85 88.85 227 -0.20(-0.22%)
Apr 30, 2019 89.05 89.05 89.05 89.05 197 +1.58(+1.80%)
Apr 29, 2019 85.45 85.45 87.47 284 +2.02(+2.37%)
Apr 26, 2019 89.10 89.10 85.45 85.45 900 -3.57(-4.01%)
Apr 25, 2019 89.02 89.02 89.02 38 +0.00(+0.00%)
Apr 24, 2019 89.02 89.02 89.02 27 +0.00(+0.00%)
Apr 23, 2019 89.02 89.02 89.02 19 +0.00(+0.00%)
Apr 22, 2019 89.02 89.02 89.02 77 +0.00(+0.00%)
Apr 18, 2019 89.11 89.11 89.02 89.02 2,900 -3.38(-3.66%)
Apr 17, 2019 92.40 92.40 92.40 92.40 161 +3.84(+4.34%)
Apr 16, 2019 88.56 88.56 88.56 88.56 226 +0.00(+0.00%)
Apr 15, 2019 88.56 88.56 88.56 10 +0.00(+0.00%)
Apr 12, 2019 88.56 88.56 88.56 88.56 200 +0.00(+0.00%)
Apr 11, 2019 88.56 88.56 88.56 78 +0.00(+0.00%)
Apr 10, 2019 88.56 88.56 88.56 8 +0.00(+0.00%)
Apr 09, 2019 88.56 88.56 88.56 88.56 185 +2.45(+2.84%)
Apr 08, 2019 86.11 86.11 86.11 20 +0.00(+0.00%)
Apr 05, 2019 86.51 86.82 86.11 86.11 10,200 +1.61(+1.91%)
Apr 04, 2019 86.05 86.05 84.50 84.50 216 +0.50(+0.60%)
Apr 03, 2019 84.00 84.00 84.00 48 +0.00(+0.00%)
Apr 02, 2019 84.00 84.00 84.00 9 +0.00(+0.00%)
Apr 01, 2019 84.00 84.00 84.00 12 +0.00(+0.00%)
Mar 29, 2019 84.00 84.00 84.00 5 +0.00(+0.00%)
Mar 28, 2019 84.00 84.00 84.00 84.00 100 -0.05(-0.06%)
Mar 26, 2019 84.05 84.05 84.05 0 +0.00(+0.00%)
Mar 25, 2019 84.05 84.05 84.05 17 +0.00(+0.00%)
Mar 22, 2019 84.05 84.05 84.05 1 +0.00(+0.00%)
Mar 20, 2019 84.05 84.05 84.05 0 +0.00(+0.00%)
Mar 19, 2019 84.05 84.05 84.05 84.05 191 +3.05(+3.77%)
Mar 18, 2019 81.00 81.00 81.00 70 +0.00(+0.00%)
Mar 15, 2019 81.00 81.00 81.00 51 +0.00(+0.00%)
Mar 14, 2019 81.00 81.00 81.00 130 +0.00(+0.00%)
Mar 13, 2019 81.00 81.00 81.00 44 +0.00(+0.00%)
Mar 12, 2019 81.00 81.00 81.00 81.00 301 -0.70(-0.86%)
Mar 11, 2019 81.70 81.70 81.70 10 +0.00(+0.00%)
Mar 07, 2019 81.70 81.70 81.70 0 +0.00(+0.00%)
Mar 06, 2019 81.70 81.70 81.70 81.70 1,331 -0.40(-0.49%)
Mar 05, 2019 82.10 82.10 82.10 82.10 242 +0.10(+0.12%)
Mar 04, 2019 82.00 82.00 82.00 82.00 127 -0.23(-0.29%)
Mar 01, 2019 82.23 82.23 82.23 109 +0.00(+0.00%)
Feb 28, 2019 82.23 82.23 82.23 82.23 294 -0.17(-0.20%)
Feb 27, 2019 82.40 82.40 82.40 8 +0.00(+0.00%)
Feb 26, 2019 82.40 82.40 82.40 53 +0.00(+0.00%)
Feb 22, 2019 82.40 82.40 82.40 0 +5.92(+7.74%)
Feb 20, 2019 76.48 76.48 76.48 0 +0.00(+0.00%)
Feb 15, 2019 76.48 76.48 76.48 0 +0.00(+0.00%)
Feb 14, 2019 76.48 76.48 76.48 76.48 325 -1.52(-1.95%)
Feb 13, 2019 78.00 78.00 78.00 91 +0.00(+0.00%)
Feb 12, 2019 78.00 78.00 78.00 78.00 389 -0.41(-0.52%)
Feb 11, 2019 78.41 78.41 78.41 69 +0.00(+0.00%)
Feb 08, 2019 78.41 78.41 78.41 78.41 300 -2.87(-3.53%)
Feb 07, 2019 81.28 81.28 81.28 40 +0.00(+0.00%)
Feb 06, 2019 81.51 81.51 81.28 81.28 8,691 -0.67(-0.82%)
Feb 05, 2019 81.95 81.95 81.95 81.95 8,240 +2.95(+3.73%)
Feb 04, 2019 79.00 79.00 79.00 79.00 189 +0.00(+0.00%)
Feb 01, 2019 79.00 79.00 79.00 79.00 500 -0.19(-0.24%)
Jan 31, 2019 79.19 79.19 79.19 8 +0.00(+0.00%)
Jan 30, 2019 79.19 79.19 79.19 1 +0.00(+0.00%)
Jan 29, 2019 79.19 79.19 79.19 141 +0.00(+0.00%)
Jan 28, 2019 79.19 79.19 79.19 61 +0.00(+0.00%)
Jan 25, 2019 79.19 79.19 79.19 79.19 100 +1.75(+2.26%)
Jan 24, 2019 77.44 77.44 77.44 77.44 304 +0.13(+0.17%)
Jan 23, 2019 77.31 77.31 77.31 110 +0.00(+0.00%)
Jan 22, 2019 77.31 77.31 77.31 46 +0.00(+0.00%)
Jan 18, 2019 77.31 77.31 77.31 131 +0.00(+0.00%)
Jan 17, 2019 77.31 77.31 77.31 77.31 269 +0.06(+0.08%)
Jan 16, 2019 77.25 77.25 77.25 77.25 3,288 +2.20(+2.93%)
Jan 15, 2019 75.05 75.05 75.05 29 +0.00(+0.00%)
Jan 14, 2019 75.05 75.05 75.05 29 +0.00(+0.00%)
Jan 11, 2019 75.05 75.05 75.05 31 +0.00(+0.00%)
Jan 10, 2019 75.05 75.05 75.05 63 +0.00(+0.00%)
Jan 09, 2019 75.05 75.05 75.05 75.05 457 +5.70(+8.22%)
Jan 08, 2019 69.35 69.35 69.35 22 +0.00(+0.00%)
Jan 04, 2019 69.35 69.35 69.35 0 +0.00(+0.00%)
Jan 03, 2019 69.35 69.35 69.35 115 +0.00(+0.00%)
Jan 02, 2019 69.35 69.35 69.35 24 +0.00(+0.00%)
Dec 31, 2018 69.35 69.35 69.35 69.35 300 +2.35(+3.51%)
Dec 28, 2018 67.00 67.00 67.00 12 +0.00(+0.00%)
Dec 27, 2018 67.00 67.00 67.00 47 +0.00(+0.00%)
Dec 26, 2018 67.00 67.00 67.00 67.00 179 -3.89(-5.48%)
Dec 24, 2018 70.89 70.89 70.89 74 +0.00(+0.00%)
Dec 21, 2018 70.20 70.89 70.20 70.89 1,400 +2.44(+3.56%)
Dec 20, 2018 68.45 68.45 68.45 77 +0.00(+0.00%)
Dec 19, 2018 68.45 68.45 68.45 68.45 1,243 -3.40(-4.73%)
Dec 18, 2018 71.85 71.85 71.85 54 +0.00(+0.00%)
Dec 17, 2018 71.85 71.85 71.85 37 +0.00(+0.00%)
Dec 13, 2018 71.85 71.85 71.85 0 +3.10(+4.51%)
Dec 12, 2018 68.75 68.75 68.75 63 +0.00(+0.00%)
Dec 11, 2018 68.75 68.75 68.75 4 +0.00(+0.00%)
Dec 10, 2018 68.75 68.75 68.75 68.75 291 -1.80(-2.55%)
Dec 07, 2018 70.55 70.55 70.55 70.55 200 +1.27(+1.83%)
Dec 06, 2018 69.95 69.95 69.28 69.28 336 -3.42(-4.70%)
Dec 03, 2018 72.70 72.70 72.70 0 +0.00(+0.00%)
Nov 30, 2018 72.70 72.70 72.70 72.70 300 -8.04(-9.96%)
Nov 26, 2018 80.74 80.74 80.74 0 +0.00(+0.00%)
Nov 23, 2018 80.74 80.74 80.74 5 +0.00(+0.00%)
Nov 21, 2018 80.74 80.74 80.74 0 +7.59(+10.38%)
Nov 20, 2018 73.15 73.15 73.15 29 +0.00(+0.00%)
Nov 19, 2018 73.15 73.15 73.15 73.15 598 -5.30(-6.76%)
Nov 15, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 09, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 07, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 06, 2018 78.45 78.45 78.45 78.45 258 -1.96(-2.44%)
Nov 02, 2018 80.41 80.41 80.41 0 +7.54(+10.35%)
Oct 31, 2018 72.87 72.87 72.87 0 +0.00(+0.00%)
Oct 29, 2018 72.87 72.87 72.87 0 -0.68(-0.92%)
Oct 25, 2018 73.55 73.55 73.55 0 +0.00(+0.00%)
Oct 24, 2018 73.55 73.55 73.55 73.55 247 -21.92(-22.96%)
Oct 22, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 17, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 16, 2018 95.47 95.47 95.47 13 +0.00(+0.00%)
Oct 12, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 11, 2018 95.47 95.47 95.47 32 +0.00(+0.00%)
Oct 08, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 01, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Sep 28, 2018 95.47 95.47 95.47 50 +0.00(+0.00%)
Sep 27, 2018 95.47 95.47 95.47 25 +0.00(+0.00%)
Sep 26, 2018 95.47 95.47 95.47 95.47 183 +0.77(+0.82%)
Sep 25, 2018 94.70 94.70 94.70 94.70 130 -4.67(-4.70%)
Sep 20, 2018 99.37 99.37 99.37 0 +8.72(+9.62%)
Sep 19, 2018 90.65 90.65 90.65 7 +0.00(+0.00%)
Sep 18, 2018 90.65 90.65 90.65 1 +0.00(+0.00%)
Sep 17, 2018 90.65 90.65 90.65 90.65 114 -0.99(-1.08%)
Sep 14, 2018 91.64 91.64 91.64 91.64 100 -2.49(-2.64%)
Sep 13, 2018 94.12 94.12 94.12 15 +0.00(+0.00%)
Sep 06, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Sep 05, 2018 94.12 94.12 94.12 59 +0.00(+0.00%)
Aug 30, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 24, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 23, 2018 94.12 94.12 94.12 66 +0.00(+0.00%)
Aug 21, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 17, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 16, 2018 94.12 94.12 94.12 53 +0.00(+0.00%)
Aug 13, 2018 94.12 94.12 94.12 0 +1.58(+1.70%)
Aug 10, 2018 92.55 92.55 92.55 5 +0.00(+0.00%)
Aug 06, 2018 92.55 92.55 92.55 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 96.25 96.25 96.25 96.25 200 -3.20(-3.22%)
Jul 26, 2018 99.35 99.45 99.35 99.45 314 +0.35(+0.35%)
Jul 20, 2018 99.10 99.10 99.10 41 -0.55(-0.55%)
Jul 18, 2018 99.65 99.65 99.65 0 +3.76(+3.92%)
Jun 28, 2018 95.89 95.89 95.89 0 +1.49(+1.58%)
Jun 27, 2018 94.40 94.40 94.40 94.40 359 -3.60(-3.67%)
Jun 26, 2018 98.65 98.65 98.00 98.00 240 -2.65(-2.63%)
Jun 25, 2018 98.40 100.65 98.40 100.65 11,805 +1.35(+1.36%)
Jun 21, 2018 99.30 99.30 99.30 1 +1.29(+1.32%)
Jun 20, 2018 98.01 98.01 98.01 98.01 125 -4.54(-4.43%)
Jun 07, 2018 102.55 102.55 102.55 0 +2.50(+2.50%)
Jun 06, 2018 100.05 100.05 100.05 100.05 143 +0.00(+0.00%)
Jun 05, 2018 100.05 100.05 100.05 100.05 420 +2.05(+2.09%)
Jun 04, 2018 98.00 98.00 98.00 98.00 636 +1.72(+1.79%)
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.