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

Johnson Matthey Plc (OP: JMPLF )

22.25 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 3, 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 09, 2017 40.65 40.65 40.65 0 +0.95(+2.39%)
May 04, 2017 39.70 39.70 39.70 0 +2.70(+7.30%)
Apr 20, 2017 37.00 37.00 37.00 40 -0.45(-1.20%)
Mar 28, 2017 37.45 37.45 37.45 40 +0.70(+1.90%)
Mar 22, 2017 36.75 36.75 36.75 0 -0.88(-2.34%)
Mar 17, 2017 37.63 37.63 37.63 0 +1.73(+4.82%)
Mar 15, 2017 35.90 35.90 35.90 0 +0.50(+1.41%)
Mar 10, 2017 35.40 35.40 35.40 0 -2.50(-6.60%)
Feb 28, 2017 37.90 37.90 37.90 0 +0.30(+0.80%)
Feb 27, 2017 37.60 37.60 37.60 37.60 680 +0.05(+0.13%)
Feb 24, 2017 37.55 37.55 37.55 37.55 283 -0.30(-0.79%)
Feb 22, 2017 37.85 37.85 37.85 0 -0.49(-1.28%)
Feb 17, 2017 38.34 38.34 38.34 0 -0.21(-0.54%)
Feb 14, 2017 38.55 38.55 38.55 1 -1.35(-3.38%)
Jan 24, 2017 39.90 39.90 39.90 0 +0.95(+2.44%)
Jan 17, 2017 38.95 38.95 38.95 83 +0.45(+1.17%)
Jan 10, 2017 38.50 38.50 38.50 0 -0.53(-1.36%)
Jan 09, 2017 39.03 39.03 39.03 39.03 143 +0.33(+0.85%)
Jan 03, 2017 38.70 38.70 38.70 35 +0.20(+0.51%)
Dec 16, 2016 38.51 38.51 38.51 0 -1.13(-2.86%)
Nov 30, 2016 39.64 39.64 39.64 0 -0.41(-1.02%)
Nov 17, 2016 40.05 40.05 40.05 0 -1.12(-2.72%)
Nov 15, 2016 41.17 41.17 41.17 0 +0.26(+0.62%)
Nov 14, 2016 40.91 40.91 40.91 40.91 119 -0.29(-0.69%)
Nov 09, 2016 41.20 41.20 41.20 0 +0.41(+1.01%)
Nov 03, 2016 40.79 40.79 40.79 32 -0.26(-0.64%)
Oct 26, 2016 41.05 41.05 41.05 0 -0.96(-2.27%)
Oct 25, 2016 42.01 42.01 42.01 42.01 111 +0.16(+0.37%)
Oct 24, 2016 41.85 41.85 41.85 41.85 255 -0.45(-1.06%)
Oct 12, 2016 42.30 42.30 42.30 0 -0.75(-1.74%)
Oct 07, 2016 43.05 43.05 43.05 0 +0.45(+1.06%)
Oct 03, 2016 42.60 42.60 42.60 42.60 344 +0.00(+0.00%)
Sep 30, 2016 42.60 42.60 42.60 42.60 36 +0.00(+0.00%)
Sep 29, 2016 42.60 42.60 42.60 42.60 76 +0.00(+0.00%)
Sep 28, 2016 42.60 42.60 42.60 42.60 0 +0.00(+0.00%)
Sep 27, 2016 42.60 42.60 42.60 42.60 0 +0.00(+0.00%)
Sep 15, 2016 42.60 42.60 42.60 0 -0.83(-1.91%)
Sep 09, 2016 43.43 43.43 43.43 0 -0.07(-0.16%)
Aug 30, 2016 43.50 43.50 43.50 0 -0.67(-1.53%)
Aug 23, 2016 44.17 44.17 44.17 0 +0.17(+0.40%)
Aug 18, 2016 44.00 44.00 44.00 0 +0.85(+1.97%)
Aug 12, 2016 43.15 43.15 43.15 0 +0.80(+1.89%)
Aug 09, 2016 42.35 42.35 42.35 522 +0.08(+0.18%)
Aug 04, 2016 42.27 42.27 42.27 1,552 -0.07(-0.15%)
Aug 03, 2016 42.34 42.34 42.34 42.34 215 +0.44(+1.05%)
Aug 02, 2016 41.90 41.90 41.90 41.90 233 -1.33(-3.08%)
Jul 29, 2016 43.23 43.23 43.23 0 +0.70(+1.63%)
Jul 26, 2016 42.53 42.53 42.53 39 +0.53(+1.27%)
Jul 25, 2016 42.00 42.00 42.00 42.00 186 -0.37(-0.87%)
Jul 22, 2016 42.45 42.45 41.95 42.37 701 +0.26(+0.62%)
Jul 21, 2016 42.11 42.11 42.11 42.11 169 +0.36(+0.86%)
Jul 20, 2016 41.55 41.75 41.02 41.75 21,699 +0.75(+1.83%)
Jul 19, 2016 41.30 41.40 41.00 41.00 943 -0.76(-1.81%)
Jul 15, 2016 41.76 41.76 41.76 0 +0.36(+0.86%)
Jul 14, 2016 41.40 41.40 41.40 41.40 4,711 +0.35(+0.85%)
Jul 13, 2016 41.05 41.05 41.05 41.05 100 +0.35(+0.86%)
Jul 12, 2016 40.70 40.70 40.70 40.70 101 +1.20(+3.04%)
Jul 11, 2016 39.50 39.50 39.50 39.50 134 +1.15(+3.00%)
Jul 08, 2016 38.35 38.35 38.35 38.35 692 -0.65(-1.67%)
Jul 01, 2016 39.00 39.00 39.00 51 +2.38(+6.50%)
Jun 30, 2016 37.12 37.12 36.62 36.62 1,477 -0.98(-2.61%)
Jun 29, 2016 37.92 37.92 37.60 37.60 651 +0.10(+0.27%)
Jun 28, 2016 37.50 37.50 37.50 37.50 215 +0.63(+1.71%)
Jun 27, 2016 36.95 36.95 36.87 36.87 652 -2.78(-7.01%)
Jun 24, 2016 39.70 39.70 39.65 39.65 580 -4.40(-9.99%)
Jun 23, 2016 44.05 44.05 44.05 44.05 231 +0.05(+0.11%)
Jun 22, 2016 43.95 44.00 43.95 44.00 290 +0.63(+1.46%)
Jun 20, 2016 43.37 43.37 43.37 44 +3.52(+8.82%)
Jun 16, 2016 39.85 39.85 39.85 0 -1.06(-2.59%)
Jun 15, 2016 40.91 40.91 40.91 40.91 221 +0.96(+2.40%)
Jun 14, 2016 39.95 39.95 39.95 39.95 477 -1.37(-3.32%)
Jun 13, 2016 41.32 41.32 41.32 41.32 366 -2.04(-4.70%)
Jun 09, 2016 43.36 43.36 43.36 115 -1.24(-2.78%)
Jun 08, 2016 44.95 44.95 44.60 44.60 538 +0.05(+0.11%)
Jun 07, 2016 44.55 44.55 44.55 44.55 188 +0.49(+1.11%)
Jun 06, 2016 43.36 44.06 43.36 44.06 283 +1.09(+2.54%)
Jun 02, 2016 42.97 42.97 42.97 0 +2.57(+6.36%)
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.