Skip to main content

Johnson Matthey Plc ADR (OP: JMPLY )

45.16 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 81.70 81.70 81.70 132 +2.95(+3.75%)
May 30, 2017 78.75 78.75 78.75 243 -0.45(-0.57%)
May 26, 2017 81.00 81.00 79.20 79.20 311 -1.80(-2.22%)
May 25, 2017 81.00 81.00 81.00 81.00 235 +0.00(+0.00%)
May 24, 2017 79.15 81.00 79.15 81.00 437 +0.35(+0.43%)
May 16, 2017 80.65 80.65 80.65 155 +0.65(+0.81%)
May 12, 2017 80.00 80.00 80.00 111 -0.75(-0.93%)
May 11, 2017 80.75 80.75 80.75 80.75 1,168 +2.50(+3.19%)
May 03, 2017 78.25 78.25 78.25 31 +2.01(+2.64%)
Apr 28, 2017 76.24 76.24 76.24 111 +0.74(+0.98%)
Apr 25, 2017 75.50 75.50 75.50 164 +1.77(+2.40%)
Apr 20, 2017 73.73 73.73 73.73 53 -1.41(-1.88%)
Apr 11, 2017 75.14 75.14 75.14 226 -0.95(-1.25%)
Apr 07, 2017 76.10 76.10 76.10 63 +1.57(+2.11%)
Apr 06, 2017 74.48 74.53 74.48 74.53 553 -2.47(-3.21%)
Apr 05, 2017 77.00 77.00 77.00 77.00 304 +1.39(+1.84%)
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.