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

Johnson Matthey Plc ADR (OP: JMPLY )

46.70 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, May 8, 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 (%)
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%)
Dec 04, 2017 80.10 80.10 80.10 0 -7.40(-8.46%)
Nov 15, 2017 87.50 87.50 87.50 40 -3.00(-3.31%)
Nov 14, 2017 90.50 90.50 90.50 90.50 499 -1.89(-2.05%)
Nov 06, 2017 92.39 92.39 92.39 9 -1.11(-1.19%)
Nov 03, 2017 93.50 93.50 93.50 93.50 199 +6.90(+7.97%)
Oct 30, 2017 86.60 86.60 86.60 46 -1.54(-1.75%)
Oct 27, 2017 88.14 88.14 88.14 88.14 375 -2.16(-2.39%)
Oct 24, 2017 90.30 90.30 90.30 0 -3.27(-3.49%)
Oct 16, 2017 93.57 93.57 93.57 1 +2.47(+2.71%)
Sep 26, 2017 91.10 91.10 91.10 10 +0.50(+0.55%)
Sep 21, 2017 90.60 90.60 90.60 64 +10.35(+12.90%)
Sep 19, 2017 80.25 80.25 80.25 56 +3.85(+5.04%)
Sep 12, 2017 76.40 76.40 76.40 37 +0.55(+0.73%)
Sep 06, 2017 75.85 75.85 75.85 15 +4.75(+6.68%)
Aug 31, 2017 71.10 71.10 71.10 79 -3.50(-4.69%)
Aug 28, 2017 74.60 74.60 74.60 2 +1.60(+2.19%)
Aug 21, 2017 73.00 73.00 73.00 142 -0.30(-0.41%)
Aug 18, 2017 73.30 73.30 73.30 73.30 124 -0.30(-0.41%)
Aug 09, 2017 73.60 73.60 73.60 0 +0.26(+0.35%)
Aug 08, 2017 73.34 73.34 73.34 73.34 163 -2.01(-2.67%)
Aug 02, 2017 75.35 75.35 75.35 213 +0.29(+0.39%)
Jul 28, 2017 75.06 75.06 75.06 32 +0.47(+0.63%)
Jul 27, 2017 75.62 75.62 74.59 74.59 60,345 +1.04(+1.41%)
Jul 26, 2017 73.97 75.26 73.55 73.55 138,418 -0.57(-0.77%)
Jul 24, 2017 74.12 74.12 74.12 41 -2.88(-3.74%)
Jul 20, 2017 77.00 77.00 77.00 29 +0.91(+1.20%)
Jul 18, 2017 76.09 76.09 76.09 78 +2.36(+3.20%)
Jul 17, 2017 74.37 74.37 73.73 73.73 1,101 -1.77(-2.34%)
Jul 13, 2017 75.50 75.50 75.50 60 +3.30(+4.57%)
Jul 11, 2017 72.20 72.20 72.20 9 +0.63(+0.88%)
Jul 07, 2017 71.57 71.57 71.57 227 -3.23(-4.32%)
Jul 06, 2017 74.44 74.80 74.44 74.80 649 +1.14(+1.55%)
Jul 05, 2017 74.95 74.95 73.66 73.66 346 -1.29(-1.72%)
Jul 03, 2017 74.95 74.95 74.95 74.95 183 +0.00(+0.00%)
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%)
Apr 04, 2017 75.40 77.80 75.40 75.61 724 -2.49(-3.19%)
Mar 31, 2017 78.10 78.10 78.10 31 +0.05(+0.06%)
Mar 30, 2017 78.05 78.05 78.05 78.05 601 +1.55(+2.03%)
Mar 29, 2017 76.50 76.50 76.50 76.50 426 +2.37(+3.20%)
Mar 28, 2017 74.13 74.13 74.13 74.13 286 +0.64(+0.87%)
Mar 27, 2017 73.44 73.49 73.44 73.49 541 -1.29(-1.73%)
Mar 24, 2017 74.78 74.78 74.78 74.78 846 -1.33(-1.75%)
Mar 23, 2017 76.10 76.11 76.10 76.11 1,037 +2.26(+3.06%)
Mar 22, 2017 73.85 73.85 73.85 73.85 329 -1.54(-2.05%)
Mar 21, 2017 75.39 75.39 75.39 75.39 1,100 -0.07(-0.09%)
Mar 20, 2017 75.71 75.71 75.46 75.46 10,565 -0.69(-0.91%)
Mar 17, 2017 75.19 76.15 75.17 76.15 68,598 +1.57(+2.10%)
Mar 16, 2017 74.95 74.95 74.45 74.58 44,801 +2.70(+3.76%)
Mar 14, 2017 71.88 71.88 71.88 52 -6.22(-7.96%)
Feb 28, 2017 78.10 78.10 78.10 7 +0.05(+0.06%)
Feb 22, 2017 78.05 78.05 78.05 0 -0.05(-0.06%)
Feb 21, 2017 77.83 78.10 76.50 78.10 494 -5.64(-6.74%)
Jan 31, 2017 83.74 83.74 83.74 0 +2.28(+2.80%)
Jan 25, 2017 81.46 81.46 81.46 8 +3.26(+4.17%)
Jan 24, 2017 78.20 78.20 78.20 78.20 123 +0.35(+0.45%)
Jan 12, 2017 77.85 77.85 77.85 147 -0.73(-0.92%)
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.