Skip to main content

Johnson Matthey Plc ADR (OP:JMPLY)

35.09 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 35.21 35.21 35.09 35.09 1,120 -0.01(-0.03%)
May 07, 2025 35.01 35.10 35.01 35.10 822 +0.26(+0.75%)
May 06, 2025 34.97 34.97 34.84 34.84 1,005 +0.19(+0.55%)
May 05, 2025 35.41 37.44 33.68 34.65 2,726 -0.23(-0.66%)
May 02, 2025 34.92 35.00 34.78 34.88 38,607 +0.34(+0.97%)
May 01, 2025 34.44 34.55 34.43 34.55 1,007 +0.26(+0.76%)
Apr 30, 2025 33.92 34.28 33.92 34.28 2,961 -0.42(-1.21%)
Apr 29, 2025 34.69 34.70 34.69 34.70 1,324 +0.52(+1.54%)
Apr 28, 2025 34.17 34.18 33.95 34.18 1,700 +0.57(+1.70%)
Apr 25, 2025 33.61 33.61 33.52 33.61 11,776 +0.31(+0.93%)
Apr 24, 2025 33.31 33.53 33.30 33.30 1,227 +0.36(+1.09%)
Apr 23, 2025 32.89 32.94 32.89 32.94 942 +0.29(+0.89%)
Apr 22, 2025 32.33 32.65 32.26 32.65 6,078 -0.15(-0.46%)
Apr 21, 2025 32.79 32.80 31.66 32.80 1,465 +0.81(+2.53%)
Apr 17, 2025 31.76 32.06 31.76 31.99 4,238 +0.56(+1.78%)
Apr 16, 2025 31.93 31.93 31.43 31.43 4,163 -0.18(-0.57%)
Apr 15, 2025 31.57 31.61 31.40 31.61 2,333 +0.52(+1.66%)
Apr 14, 2025 31.14 31.20 30.93 31.09 5,949 -0.21(-0.65%)
Apr 11, 2025 31.44 31.44 30.42 31.30 5,458 +0.70(+2.29%)
Apr 10, 2025 30.24 31.04 30.24 30.60 1,589 -1.92(-5.90%)
Apr 09, 2025 29.47 32.52 29.42 32.52 7,947 +3.51(+12.10%)
Apr 08, 2025 30.76 30.76 29.01 29.01 6,667 -0.99(-3.30%)
Apr 07, 2025 30.30 30.43 29.08 30.00 4,892 -1.34(-4.26%)
Apr 04, 2025 31.47 31.74 30.86 31.34 5,757 -0.81(-2.52%)
Apr 03, 2025 32.31 32.65 32.14 32.14 2,580 -2.47(-7.13%)
Apr 02, 2025 34.66 34.70 34.61 34.61 491 +0.23(+0.68%)
Apr 01, 2025 34.59 34.59 34.38 34.38 1,216 +0.35(+1.04%)
Mar 31, 2025 34.02 34.02 34.02 34.02 774 -1.21(-3.43%)
Mar 28, 2025 35.23 35.38 35.23 35.23 1,612 -0.03(-0.07%)
Mar 27, 2025 35.26 35.26 35.26 35.26 1,266 +0.30(+0.84%)
Mar 26, 2025 35.22 35.22 34.96 34.96 1,200 -0.77(-2.14%)
Mar 25, 2025 35.76 35.76 35.73 35.73 846 -0.45(-1.23%)
Mar 24, 2025 36.20 36.20 36.17 36.17 514 +0.30(+0.82%)
Mar 21, 2025 35.88 35.88 35.88 35.88 565 -0.87(-2.35%)
Mar 20, 2025 36.74 36.74 36.74 36.74 353 -0.60(-1.62%)
Mar 19, 2025 37.50 37.50 37.33 37.34 2,002 +0.36(+0.98%)
Mar 17, 2025 36.98 200 +0.58(+1.60%)
Mar 14, 2025 36.41 36.64 36.36 36.40 772 -0.75(-2.02%)
Mar 11, 2025 37.15 423 +0.11(+0.30%)
Mar 10, 2025 37.53 37.53 36.92 37.04 750 -1.83(-4.71%)
Mar 07, 2025 38.33 38.87 37.76 38.87 2,152 +0.39(+1.01%)
Mar 06, 2025 38.90 38.90 38.48 38.48 2,126 +0.23(+0.60%)
Mar 05, 2025 38.08 38.25 37.85 38.25 2,939 +2.09(+5.78%)
Mar 04, 2025 36.16 36.16 36.16 36.16 449 -1.56(-4.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.