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

Johnson Matthey Plc (OP: JMPLF )

23.30 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 26, 2021 46.00 46.00 46.00 0 -1.75(-3.66%)
May 20, 2021 47.75 47.75 47.75 2 +1.86(+4.05%)
May 12, 2021 45.89 45.89 45.89 0 -0.01(-0.02%)
May 05, 2021 45.90 45.90 45.90 0 +0.63(+1.39%)
May 04, 2021 45.27 45.27 45.27 50 +0.00(+0.00%)
Apr 29, 2021 45.27 45.27 45.27 0 -0.53(-1.17%)
Apr 28, 2021 45.80 45.80 45.80 45.80 1,004 +0.53(+1.18%)
Apr 27, 2021 45.27 45.27 45.27 597 +0.00(+0.00%)
Apr 23, 2021 45.27 45.27 45.27 0 +0.00(+0.00%)
Apr 21, 2021 45.27 45.27 45.27 0 +0.88(+1.97%)
Apr 20, 2021 44.40 44.40 44.40 44.40 242 +1.35(+3.12%)
Apr 15, 2021 43.05 43.05 43.05 0 +0.00(+0.00%)
Apr 14, 2021 43.05 43.05 43.05 41 +0.00(+0.00%)
Apr 12, 2021 43.05 43.05 43.05 0 +0.00(+0.00%)
Apr 09, 2021 43.05 43.05 43.05 43.05 1,000 -0.30(-0.69%)
Apr 08, 2021 43.35 43.35 43.35 43.35 100 +0.61(+1.44%)
Apr 06, 2021 42.74 42.74 42.74 0 +0.59(+1.39%)
Mar 31, 2021 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 29, 2021 42.15 42.15 42.15 0 +1.42(+3.50%)
Mar 25, 2021 40.73 40.73 40.73 0 +0.00(+0.00%)
Mar 24, 2021 40.40 40.40 40.73 1,303 +0.33(+0.81%)
Mar 23, 2021 40.40 40.40 40.40 1,611 +0.00(+0.00%)
Mar 19, 2021 40.40 40.40 40.40 0 -2.25(-5.28%)
Mar 18, 2021 42.65 42.65 42.65 42.65 359 -1.09(-2.50%)
Mar 16, 2021 43.74 43.74 43.74 0 +0.00(+0.00%)
Mar 15, 2021 43.84 43.84 43.69 43.74 1,771 -1.38(-3.05%)
Mar 12, 2021 45.12 45.12 45.12 45.12 200 +0.02(+0.04%)
Mar 11, 2021 45.10 45.10 45.10 806 +0.00(+0.00%)
Mar 10, 2021 45.30 45.30 45.10 45.10 1,869 +0.17(+0.39%)
Mar 09, 2021 44.93 45.40 44.93 44.93 770 -0.57(-1.26%)
Mar 08, 2021 45.50 45.50 45.50 3,983 +0.00(+0.00%)
Mar 05, 2021 45.50 45.50 45.50 26 +0.00(+0.00%)
Mar 04, 2021 45.50 45.50 45.50 2,234 +0.00(+0.00%)
Mar 03, 2021 45.50 45.50 45.50 45.50 109 +1.50(+3.41%)
Mar 01, 2021 44.00 44.00 44.00 0 +0.11(+0.26%)
Feb 26, 2021 43.89 43.89 43.89 43.89 100 -0.61(-1.38%)
Feb 25, 2021 44.50 44.50 44.50 49 +0.00(+0.00%)
Feb 24, 2021 44.50 44.50 44.50 44.50 108 +0.50(+1.14%)
Feb 23, 2021 44.00 44.00 44.00 44.00 100 +0.50(+1.15%)
Feb 22, 2021 43.50 43.50 43.50 30 +0.00(+0.00%)
Feb 19, 2021 43.15 43.50 43.15 43.50 200 +0.50(+1.16%)
Feb 18, 2021 43.00 43.00 43.00 43.00 756 +0.15(+0.35%)
Feb 17, 2021 42.85 42.85 42.85 42.85 100 +2.30(+5.67%)
Feb 16, 2021 40.55 40.55 40.55 16 +0.00(+0.00%)
Feb 12, 2021 40.55 40.55 40.55 3 +0.00(+0.00%)
Feb 11, 2021 40.55 40.55 40.55 30 +0.00(+0.00%)
Feb 09, 2021 40.55 40.55 40.55 0 -0.55(-1.34%)
Feb 08, 2021 41.10 41.10 41.10 1,000 +0.00(+0.00%)
Feb 05, 2021 41.10 41.10 41.10 38 +0.00(+0.00%)
Feb 04, 2021 41.12 41.12 41.10 41.10 1,200 -1.23(-2.91%)
Feb 03, 2021 42.33 42.33 42.33 10 +0.00(+0.00%)
Feb 02, 2021 42.33 42.33 42.33 79 +0.00(+0.00%)
Feb 01, 2021 42.36 42.37 42.33 42.33 1,085 +1.04(+2.52%)
Jan 28, 2021 41.29 41.29 41.29 0 +0.00(+0.00%)
Jan 27, 2021 41.29 41.29 41.29 5 +0.00(+0.00%)
Jan 26, 2021 41.29 41.29 41.29 19 +0.00(+0.00%)
Jan 22, 2021 41.29 41.29 41.29 0 +0.26(+0.62%)
Jan 21, 2021 40.60 41.03 40.60 41.03 551 +3.83(+10.31%)
Jan 19, 2021 37.20 37.20 37.20 0 +0.00(+0.00%)
Jan 15, 2021 37.20 37.20 37.20 1 +0.00(+0.00%)
Jan 13, 2021 37.20 37.20 37.20 0 +0.00(+0.00%)
Jan 12, 2021 37.20 37.20 37.20 37.20 268 +1.77(+5.00%)
Jan 07, 2021 35.43 35.43 35.43 0 +0.00(+0.00%)
Jan 05, 2021 35.43 35.43 35.43 0 +2.11(+6.33%)
Dec 31, 2020 33.32 33.32 33.32 0 -1.27(-3.68%)
Dec 30, 2020 33.96 33.96 34.59 1,350 +0.64(+1.87%)
Dec 29, 2020 33.96 33.96 33.96 30 +0.00(+0.00%)
Dec 24, 2020 33.96 33.96 33.96 0 +0.00(+0.00%)
Dec 23, 2020 33.96 33.96 33.96 40 +0.00(+0.00%)
Dec 22, 2020 33.96 33.96 33.96 33.96 150 +2.24(+7.06%)
Dec 16, 2020 31.72 31.72 31.72 0 +0.00(+0.00%)
Dec 11, 2020 31.72 31.72 31.72 0 +0.00(+0.00%)
Dec 09, 2020 31.72 31.72 31.72 0 +0.00(+0.00%)
Dec 08, 2020 31.72 31.72 31.72 30 +0.00(+0.00%)
Dec 07, 2020 31.68 31.72 31.68 31.72 1,891 -2.63(-7.66%)
Nov 27, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Nov 25, 2020 34.35 34.35 34.35 30 +0.00(+0.00%)
Nov 18, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Nov 16, 2020 34.35 34.35 34.35 0 +2.50(+7.85%)
Nov 13, 2020 31.85 31.85 31.85 107 +0.00(+0.00%)
Nov 12, 2020 31.85 31.85 31.85 31.85 400 -0.29(-0.90%)
Nov 10, 2020 32.14 32.14 32.14 0 +2.45(+8.25%)
Nov 05, 2020 29.69 29.69 29.69 0 +1.04(+3.63%)
Nov 03, 2020 28.65 28.65 28.65 0 -1.80(-5.91%)
Oct 30, 2020 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 26, 2020 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 22, 2020 30.45 30.45 30.45 0 -2.10(-6.45%)
Oct 16, 2020 32.55 32.55 32.55 0 +0.00(+0.00%)
Oct 13, 2020 32.55 32.55 32.55 0 +0.00(+0.00%)
Oct 05, 2020 32.55 32.55 32.55 0 +3.05(+10.34%)
Sep 22, 2020 29.50 29.50 29.50 0 -1.40(-4.53%)
Sep 21, 2020 30.90 30.90 30.90 30.90 100 -1.08(-3.36%)
Sep 18, 2020 31.98 31.98 31.98 78 +0.00(+0.00%)
Sep 11, 2020 31.98 31.98 31.98 0 +0.00(+0.00%)
Aug 31, 2020 31.98 31.98 31.98 0 -0.12(-0.36%)
Aug 26, 2020 32.09 32.09 32.09 0 +0.88(+2.82%)
Aug 13, 2020 31.21 31.21 31.21 0 +2.61(+9.13%)
Aug 12, 2020 28.60 28.60 28.60 28 +0.00(+0.00%)
Aug 10, 2020 28.60 28.60 28.60 0 +0.00(+0.00%)
Jul 29, 2020 28.60 28.60 28.60 0 +0.00(+0.00%)
Jul 17, 2020 28.60 28.60 28.60 0 -0.84(-2.85%)
Jul 15, 2020 29.44 29.44 29.44 0 +2.79(+10.48%)
Jul 10, 2020 26.65 26.65 26.65 0 +0.06(+0.21%)
Jul 08, 2020 26.59 26.59 26.59 0 +0.04(+0.15%)
Jun 25, 2020 26.55 26.55 26.55 0 +0.00(+0.00%)
Jun 18, 2020 26.55 26.55 26.55 0 -0.25(-0.93%)
Jun 12, 2020 26.80 26.80 26.80 0 +0.97(+3.77%)
Jun 11, 2020 25.83 25.83 25.83 25.83 123 -2.09(-7.49%)
Jun 10, 2020 27.92 27.92 27.92 27.92 108 -0.78(-2.72%)
Jun 08, 2020 28.70 28.70 28.70 0 +0.00(+0.00%)
Jun 05, 2020 28.70 28.70 28.70 28.70 200 +2.57(+9.82%)
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.