Skip to main content

Johnson Matthey Plc ADR (OP: JMPLY )

45.13 -0.03 (-0.07%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 41.01 41.17 40.05 40.16 31,647 -1.74(-4.15%)
Nov 29, 2023 41.60 41.90 41.36 41.90 16,146 +0.16(+0.38%)
Nov 28, 2023 41.47 42.15 41.41 41.74 9,488 +0.69(+1.68%)
Nov 27, 2023 41.25 41.25 40.34 41.05 7,955 +0.96(+2.39%)
Nov 24, 2023 39.48 40.09 39.40 40.09 13,111 +0.96(+2.45%)
Nov 22, 2023 38.63 39.13 38.36 39.13 15,843 +1.89(+5.08%)
Nov 21, 2023 37.37 37.37 36.73 37.24 19,652 -1.18(-3.07%)
Nov 20, 2023 38.31 38.42 38.13 38.42 29,366 -0.47(-1.21%)
Nov 17, 2023 38.81 38.89 38.27 38.89 19,252 -0.06(-0.15%)
Nov 16, 2023 38.65 38.95 38.32 38.95 10,985 -0.46(-1.17%)
Nov 15, 2023 39.58 39.58 39.06 39.41 22,375 -0.65(-1.62%)
Nov 14, 2023 39.93 40.11 39.49 40.06 19,465 +1.92(+5.03%)
Nov 13, 2023 37.43 38.20 37.43 38.14 28,999 -0.23(-0.60%)
Nov 10, 2023 38.00 38.37 37.65 38.37 11,608 -0.83(-2.12%)
Nov 09, 2023 39.09 39.20 38.91 39.20 6,433 +0.61(+1.58%)
Nov 08, 2023 38.09 38.59 38.01 38.59 10,252 +0.54(+1.42%)
Nov 07, 2023 37.95 38.22 37.93 38.05 11,999 -0.01(-0.03%)
Nov 06, 2023 38.64 38.64 38.06 38.06 18,624 -1.08(-2.76%)
Nov 03, 2023 39.45 39.56 39.09 39.14 11,691 +0.88(+2.30%)
Nov 02, 2023 38.20 38.37 37.98 38.26 15,010 +1.41(+3.83%)
Nov 01, 2023 36.55 36.85 36.50 36.85 28,052 +0.20(+0.55%)
Oct 31, 2023 36.48 36.69 36.42 36.65 81,190 +0.53(+1.47%)
Oct 30, 2023 36.09 36.26 35.85 36.12 24,507 +0.87(+2.47%)
Oct 27, 2023 36.08 36.08 35.25 35.25 8,235 -0.08(-0.23%)
Oct 26, 2023 35.39 35.39 35.07 35.33 31,355 +0.06(+0.17%)
Oct 25, 2023 35.22 35.49 35.20 35.27 17,780 -0.48(-1.34%)
Oct 24, 2023 36.14 36.28 35.70 35.75 56,074 -0.58(-1.60%)
Oct 23, 2023 35.79 36.33 35.64 36.33 22,129 -0.20(-0.55%)
Oct 20, 2023 36.23 36.53 35.85 36.53 14,238 +0.17(+0.47%)
Oct 19, 2023 36.82 37.13 36.31 36.36 14,836 -1.08(-2.88%)
Oct 18, 2023 36.36 37.58 36.36 37.44 9,830 -0.09(-0.24%)
Oct 17, 2023 37.25 37.83 37.19 37.53 34,219 +0.19(+0.51%)
Oct 16, 2023 37.53 37.80 37.33 37.34 8,749 +0.40(+1.08%)
Oct 13, 2023 37.76 37.76 36.94 36.94 12,674 -0.74(-1.96%)
Oct 12, 2023 37.99 38.06 37.23 37.68 21,208 -1.22(-3.14%)
Oct 11, 2023 38.80 39.14 38.52 38.90 12,671 -0.03(-0.08%)
Oct 10, 2023 38.94 39.32 38.93 38.93 26,599 +0.86(+2.26%)
Oct 09, 2023 38.46 38.75 38.07 38.07 10,667 -0.42(-1.09%)
Oct 06, 2023 38.34 38.79 38.23 38.49 17,707 -0.14(-0.36%)
Oct 05, 2023 38.80 38.81 38.40 38.63 10,206 -0.17(-0.44%)
Oct 04, 2023 37.94 38.80 37.94 38.80 11,623 +0.91(+2.39%)
Oct 03, 2023 38.57 38.70 37.81 37.89 7,633 -0.54(-1.39%)
Oct 02, 2023 39.28 39.60 38.43 38.43 9,672 -1.51(-3.78%)
Sep 29, 2023 40.89 40.98 39.94 39.94 10,623 +0.14(+0.35%)
Sep 28, 2023 39.34 39.80 39.10 39.80 22,677 -0.23(-0.57%)
Sep 27, 2023 39.54 40.03 39.43 40.03 16,125 +0.09(+0.23%)
Sep 26, 2023 39.95 40.00 39.60 39.94 8,553 -0.97(-2.37%)
Sep 25, 2023 40.44 40.91 40.82 40.91 19,472 -1.17(-2.78%)
Sep 22, 2023 41.88 42.08 41.25 42.08 7,603 -0.05(-0.12%)
Sep 21, 2023 42.11 42.44 42.00 42.13 20,351 -1.17(-2.70%)
Sep 20, 2023 43.32 43.38 42.77 43.30 12,215 +1.24(+2.95%)
Sep 19, 2023 42.11 42.11 41.83 42.06 14,735 -1.14(-2.64%)
Sep 18, 2023 42.73 43.20 42.73 43.20 7,003 +0.27(+0.63%)
Sep 15, 2023 43.50 43.86 42.93 42.93 7,462 -0.52(-1.20%)
Sep 14, 2023 42.59 43.45 42.59 43.45 15,189 +0.72(+1.67%)
Sep 13, 2023 42.98 42.98 42.66 42.73 7,264 +0.06(+0.15%)
Sep 12, 2023 42.85 43.20 42.58 42.67 13,794 -1.28(-2.91%)
Sep 11, 2023 43.77 43.95 43.73 43.95 9,594 +0.29(+0.65%)
Sep 08, 2023 43.66 43.72 43.63 43.66 2,056 -0.74(-1.68%)
Sep 07, 2023 44.13 44.41 43.99 44.41 9,530 -0.06(-0.13%)
Sep 06, 2023 44.63 44.69 44.47 44.47 7,062 +0.99(+2.28%)
Sep 05, 2023 43.49 43.76 43.25 43.48 6,414 -1.96(-4.30%)
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.