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

Johnson Matthey Plc ADR (OP: JMPLY )

43.55 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 26, 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 (%)
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%)
Jan 05, 2017 78.58 78.58 78.58 0 +0.59(+0.75%)
Dec 30, 2016 77.99 77.99 77.99 14 +1.19(+1.55%)
Dec 20, 2016 76.80 76.80 76.80 47 +0.30(+0.39%)
Dec 19, 2016 76.50 76.50 76.50 76.50 349 -0.27(-0.35%)
Dec 16, 2016 78.37 78.37 76.77 76.77 595 +0.82(+1.08%)
Dec 12, 2016 75.95 75.95 75.95 13 -0.25(-0.33%)
Dec 09, 2016 76.20 76.57 76.20 76.20 13,668 -0.20(-0.26%)
Dec 08, 2016 76.40 76.40 75.85 76.40 58,796 +0.05(+0.06%)
Dec 07, 2016 76.91 76.91 75.50 76.36 73,845 +0.11(+0.14%)
Dec 06, 2016 76.25 76.25 76.25 76.25 160 -0.84(-1.09%)
Dec 01, 2016 77.09 77.09 77.09 36 -2.95(-3.69%)
Nov 30, 2016 80.04 80.04 80.04 80.04 370 -1.14(-1.41%)
Nov 23, 2016 81.18 81.18 81.18 67 -1.14(-1.38%)
Nov 21, 2016 82.32 82.32 82.32 176 +1.22(+1.50%)
Nov 15, 2016 81.10 81.10 81.10 71 +0.45(+0.56%)
Nov 14, 2016 80.65 80.65 80.65 80.65 214 -2.82(-3.38%)
Nov 11, 2016 84.01 84.01 83.47 83.47 518 +3.07(+3.82%)
Nov 04, 2016 80.40 80.40 80.40 141 -4.81(-5.64%)
Oct 31, 2016 85.21 85.21 85.21 188 +3.66(+4.49%)
Oct 27, 2016 81.55 81.55 81.55 185 -2.45(-2.92%)
Oct 26, 2016 84.00 84.00 84.00 84.00 336 -2.65(-3.06%)
Oct 24, 2016 86.65 86.65 86.65 17 -1.17(-1.33%)
Oct 19, 2016 87.82 87.82 87.82 135 +0.82(+0.94%)
Oct 18, 2016 87.00 87.00 87.00 87.00 438 +0.21(+0.24%)
Oct 17, 2016 86.79 86.79 86.79 86.79 530 -0.21(-0.24%)
Oct 14, 2016 87.00 87.00 87.00 87.00 429 +1.44(+1.68%)
Oct 11, 2016 85.56 85.56 85.56 43 -0.55(-0.64%)
Oct 10, 2016 86.11 86.11 86.11 86.11 166 -2.15(-2.44%)
Oct 04, 2016 88.26 88.26 88.26 96 +3.43(+4.04%)
Oct 03, 2016 84.83 84.83 84.83 84.83 213 +0.00(+0.00%)
Sep 30, 2016 84.49 86.00 84.49 84.83 2,189 -0.17(-0.20%)
Sep 29, 2016 85.00 85.00 85.00 85.00 108 +0.00(+0.00%)
Sep 28, 2016 85.00 85.00 85.00 85.00 8 +0.00(+0.00%)
Sep 27, 2016 82.99 85.00 82.99 85.00 663 -1.95(-2.24%)
Sep 23, 2016 86.95 86.95 86.95 43 +0.57(+0.66%)
Sep 22, 2016 86.90 86.90 86.38 86.38 681 +0.30(+0.35%)
Sep 21, 2016 85.85 86.08 85.80 86.08 434 +1.08(+1.27%)
Sep 20, 2016 83.65 85.00 83.65 85.00 1,423 +1.55(+1.86%)
Sep 19, 2016 83.45 83.45 83.45 83.45 177 -1.30(-1.53%)
Sep 09, 2016 84.75 84.75 84.75 165 -4.28(-4.81%)
Aug 31, 2016 89.03 89.03 89.03 120 +4.33(+5.11%)
Aug 29, 2016 84.70 84.70 84.70 91 -2.15(-2.48%)
Aug 26, 2016 86.85 86.85 86.85 86.85 267 +0.65(+0.75%)
Aug 25, 2016 86.20 86.20 86.20 86.20 303 -0.80(-0.92%)
Aug 23, 2016 87.00 87.00 87.00 225 +1.00(+1.16%)
Aug 22, 2016 86.00 86.00 86.00 86.00 416 -0.80(-0.92%)
Aug 18, 2016 86.80 86.80 86.80 211 +0.60(+0.70%)
Aug 16, 2016 86.20 86.20 86.20 150 +0.30(+0.35%)
Aug 15, 2016 85.90 85.90 85.90 85.90 478 +0.12(+0.14%)
Aug 11, 2016 85.78 85.78 85.78 261 -1.03(-1.19%)
Aug 08, 2016 86.81 86.81 86.81 146 -0.80(-0.91%)
Aug 05, 2016 87.64 87.64 87.61 87.61 480 +4.86(+5.87%)
Aug 03, 2016 82.75 82.75 82.75 105 -2.57(-3.01%)
Aug 01, 2016 85.32 85.32 85.32 128 +0.87(+1.03%)
Jul 27, 2016 84.45 84.45 84.45 150 -2.18(-2.52%)
Jul 21, 2016 86.63 86.63 86.63 133 +4.33(+5.26%)
Jul 20, 2016 82.38 82.38 82.30 82.30 780 -0.25(-0.30%)
Jul 18, 2016 82.55 82.55 82.55 122 +0.40(+0.49%)
Jul 14, 2016 82.15 82.15 82.15 101 +2.35(+2.94%)
Jul 12, 2016 79.80 79.80 79.80 81 +2.29(+2.95%)
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.