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

Johnson Matthey Plc ADR (OP: JMPLY )

46.93 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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 (%)
Nov 30, 2018 72.70 72.70 72.70 72.70 300 -8.04(-9.96%)
Nov 26, 2018 80.74 80.74 80.74 0 +0.00(+0.00%)
Nov 23, 2018 80.74 80.74 80.74 5 +0.00(+0.00%)
Nov 21, 2018 80.74 80.74 80.74 0 +7.59(+10.38%)
Nov 20, 2018 73.15 73.15 73.15 29 +0.00(+0.00%)
Nov 19, 2018 73.15 73.15 73.15 73.15 598 -5.30(-6.76%)
Nov 15, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 09, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 07, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Nov 06, 2018 78.45 78.45 78.45 78.45 258 -1.96(-2.44%)
Nov 02, 2018 80.41 80.41 80.41 0 +7.54(+10.35%)
Oct 31, 2018 72.87 72.87 72.87 0 +0.00(+0.00%)
Oct 29, 2018 72.87 72.87 72.87 0 -0.68(-0.92%)
Oct 25, 2018 73.55 73.55 73.55 0 +0.00(+0.00%)
Oct 24, 2018 73.55 73.55 73.55 73.55 247 -21.92(-22.96%)
Oct 22, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 17, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 16, 2018 95.47 95.47 95.47 13 +0.00(+0.00%)
Oct 12, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 11, 2018 95.47 95.47 95.47 32 +0.00(+0.00%)
Oct 08, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Oct 01, 2018 95.47 95.47 95.47 0 +0.00(+0.00%)
Sep 28, 2018 95.47 95.47 95.47 50 +0.00(+0.00%)
Sep 27, 2018 95.47 95.47 95.47 25 +0.00(+0.00%)
Sep 26, 2018 95.47 95.47 95.47 95.47 183 +0.77(+0.82%)
Sep 25, 2018 94.70 94.70 94.70 94.70 130 -4.67(-4.70%)
Sep 20, 2018 99.37 99.37 99.37 0 +8.72(+9.62%)
Sep 19, 2018 90.65 90.65 90.65 7 +0.00(+0.00%)
Sep 18, 2018 90.65 90.65 90.65 1 +0.00(+0.00%)
Sep 17, 2018 90.65 90.65 90.65 90.65 114 -0.99(-1.08%)
Sep 14, 2018 91.64 91.64 91.64 91.64 100 -2.49(-2.64%)
Sep 13, 2018 94.12 94.12 94.12 15 +0.00(+0.00%)
Sep 06, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Sep 05, 2018 94.12 94.12 94.12 59 +0.00(+0.00%)
Aug 30, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 24, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 23, 2018 94.12 94.12 94.12 66 +0.00(+0.00%)
Aug 21, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 17, 2018 94.12 94.12 94.12 0 +0.00(+0.00%)
Aug 16, 2018 94.12 94.12 94.12 53 +0.00(+0.00%)
Aug 13, 2018 94.12 94.12 94.12 0 +1.58(+1.70%)
Aug 10, 2018 92.55 92.55 92.55 5 +0.00(+0.00%)
Aug 06, 2018 92.55 92.55 92.55 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 96.25 96.25 96.25 96.25 200 -3.20(-3.22%)
Jul 26, 2018 99.35 99.45 99.35 99.45 314 +0.35(+0.35%)
Jul 20, 2018 99.10 99.10 99.10 41 -0.55(-0.55%)
Jul 18, 2018 99.65 99.65 99.65 0 +3.76(+3.92%)
Jun 28, 2018 95.89 95.89 95.89 0 +1.49(+1.58%)
Jun 27, 2018 94.40 94.40 94.40 94.40 359 -3.60(-3.67%)
Jun 26, 2018 98.65 98.65 98.00 98.00 240 -2.65(-2.63%)
Jun 25, 2018 98.40 100.65 98.40 100.65 11,805 +1.35(+1.36%)
Jun 21, 2018 99.30 99.30 99.30 1 +1.29(+1.32%)
Jun 20, 2018 98.01 98.01 98.01 98.01 125 -4.54(-4.43%)
Jun 07, 2018 102.55 102.55 102.55 0 +2.50(+2.50%)
Jun 06, 2018 100.05 100.05 100.05 100.05 143 +0.00(+0.00%)
Jun 05, 2018 100.05 100.05 100.05 100.05 420 +2.05(+2.09%)
Jun 04, 2018 98.00 98.00 98.00 98.00 636 +1.72(+1.79%)
Jun 01, 2018 99.30 99.30 96.28 96.28 471 +5.63(+6.21%)
May 29, 2018 90.65 90.65 90.65 12 -2.06(-2.22%)
May 25, 2018 92.71 92.71 92.71 0 -3.04(-3.17%)
May 23, 2018 95.75 95.75 95.75 83 +3.55(+3.85%)
May 08, 2018 92.20 92.20 92.20 72 +2.97(+3.33%)
May 07, 2018 92.30 92.30 89.23 89.23 739 -2.17(-2.37%)
May 04, 2018 91.40 91.40 91.40 91.40 250 +0.27(+0.30%)
May 03, 2018 90.23 91.13 90.23 91.13 323 +1.83(+2.05%)
Apr 26, 2018 89.30 89.30 89.30 17 -3.50(-3.77%)
Apr 24, 2018 92.80 92.80 92.80 1 -1.94(-2.05%)
Apr 19, 2018 94.74 94.74 94.74 6 +1.09(+1.16%)
Apr 17, 2018 93.65 93.65 93.65 28 +1.80(+1.96%)
Apr 12, 2018 91.85 91.85 91.85 50 +0.85(+0.93%)
Apr 09, 2018 91.00 91.00 91.00 46 +4.95(+5.75%)
Apr 05, 2018 86.05 86.05 86.05 5 +3.15(+3.80%)
Apr 04, 2018 82.90 82.90 82.90 82.90 133 -2.70(-3.15%)
Mar 19, 2018 85.60 85.60 85.60 53 -1.80(-2.06%)
Mar 14, 2018 87.40 87.40 87.40 101 -2.07(-2.31%)
Mar 13, 2018 89.47 89.47 89.47 89.47 533 -0.63(-0.70%)
Mar 12, 2018 90.25 90.25 90.10 90.10 306 +2.10(+2.39%)
Mar 08, 2018 88.00 88.00 88.00 0 -0.83(-0.93%)
Mar 07, 2018 86.46 88.83 86.46 88.83 490 -0.14(-0.16%)
Feb 26, 2018 88.97 88.97 88.97 2 -1.48(-1.63%)
Feb 23, 2018 90.45 90.45 90.45 90.45 3,910 -0.30(-0.33%)
Feb 16, 2018 90.75 90.75 90.75 0 -1.95(-2.10%)
Feb 08, 2018 92.70 92.70 92.70 14 -0.60(-0.64%)
Feb 05, 2018 93.30 93.30 93.30 148 -3.85(-3.96%)
Jan 31, 2018 97.15 97.15 97.15 0 +3.00(+3.19%)
Jan 29, 2018 94.15 94.15 94.15 5 +5.60(+6.32%)
Jan 22, 2018 88.55 88.55 88.55 23 -1.25(-1.39%)
Jan 19, 2018 91.00 91.00 89.80 89.80 452 -1.35(-1.48%)
Jan 17, 2018 91.15 91.15 91.15 169 +6.62(+7.84%)
Jan 11, 2018 84.53 84.53 84.53 0 -3.02(-3.46%)
Jan 09, 2018 87.55 87.55 87.55 20 -0.85(-0.96%)
Jan 08, 2018 88.40 88.40 88.40 88.40 101 -0.11(-0.12%)
Jan 05, 2018 88.51 88.51 88.51 88.51 161 +1.01(+1.15%)
Jan 04, 2018 87.70 87.70 87.50 87.50 326 +3.70(+4.42%)
Jan 03, 2018 83.80 83.80 83.80 83.80 100 +2.40(+2.95%)
Jan 02, 2018 81.40 81.40 81.40 81.40 100 -0.50(-0.61%)
Dec 18, 2017 81.90 81.90 81.90 0 +2.55(+3.21%)
Dec 14, 2017 79.35 79.35 79.35 31 -0.75(-0.94%)
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.