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 +1.05 (+4.72%)
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 29, 2020 26.30 26.30 26.30 26.30 100 -0.71(-2.62%)
May 28, 2020 27.01 27.01 27.01 27.01 1,333 +2.15(+8.65%)
May 22, 2020 24.86 24.86 24.86 0 +1.76(+7.64%)
May 15, 2020 23.09 23.09 23.09 0 +0.00(+0.00%)
May 13, 2020 23.09 23.09 23.09 0 +0.09(+0.41%)
May 08, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
May 07, 2020 23.00 23.00 23.00 93 +0.00(+0.00%)
May 01, 2020 23.00 23.00 23.00 0 -0.62(-2.63%)
Apr 28, 2020 23.62 23.62 23.62 0 +0.00(+0.00%)
Apr 24, 2020 23.62 23.62 23.62 0 -0.14(-0.59%)
Apr 22, 2020 23.76 23.76 23.76 0 +0.57(+2.46%)
Apr 21, 2020 23.19 23.19 23.19 23.19 4,520 -1.43(-5.81%)
Apr 17, 2020 24.62 24.62 24.62 0 +1.18(+5.03%)
Apr 15, 2020 23.44 23.44 23.44 0 +1.20(+5.41%)
Apr 09, 2020 22.24 22.24 22.24 0 +0.00(+0.00%)
Apr 07, 2020 22.24 22.24 22.24 0 +1.55(+7.49%)
Apr 06, 2020 20.69 20.69 20.69 94 +0.00(+0.00%)
Apr 03, 2020 20.69 20.69 20.69 20.69 200 -0.82(-3.81%)
Apr 02, 2020 21.51 21.51 21.51 37 +0.00(+0.00%)
Apr 01, 2020 21.51 21.51 21.51 21.51 3,435 -0.33(-1.50%)
Mar 31, 2020 21.84 21.84 21.84 16 +0.00(+0.00%)
Mar 27, 2020 21.84 21.84 21.84 0 +0.44(+2.06%)
Mar 23, 2020 21.40 21.40 21.40 0 -0.19(-0.89%)
Mar 20, 2020 21.59 21.59 21.59 21.59 200 -2.70(-11.11%)
Mar 18, 2020 24.29 24.29 24.29 0 +0.19(+0.78%)
Mar 17, 2020 25.67 25.73 24.05 24.10 1,801 -1.46(-5.70%)
Mar 13, 2020 25.56 25.56 25.56 0 -0.42(-1.63%)
Mar 12, 2020 25.98 25.98 25.98 25.98 125 -3.29(-11.23%)
Mar 10, 2020 29.27 29.27 29.27 0 -2.84(-8.85%)
Mar 09, 2020 32.11 32.11 32.11 1 +0.00(+0.00%)
Mar 05, 2020 32.11 32.11 32.11 0 -0.29(-0.90%)
Mar 04, 2020 32.40 32.40 32.40 32.40 287 +0.55(+1.72%)
Feb 27, 2020 31.85 31.85 31.85 0 -2.05(-6.06%)
Feb 26, 2020 33.73 33.90 33.55 33.90 1,528 +1.03(+3.13%)
Feb 25, 2020 32.87 32.87 32.87 32.87 107 -2.19(-6.24%)
Feb 24, 2020 35.06 35.06 35.06 2 +0.00(+0.00%)
Feb 21, 2020 35.06 35.06 35.06 35.06 500 -0.19(-0.54%)
Feb 12, 2020 35.25 35.25 35.25 0 +1.15(+3.38%)
Feb 10, 2020 34.10 34.10 34.10 0 -1.35(-3.81%)
Feb 04, 2020 35.45 35.45 35.45 0 -1.20(-3.27%)
Jan 24, 2020 36.65 36.65 36.65 0 +0.00(+0.00%)
Jan 23, 2020 36.65 36.65 36.65 3 +0.00(+0.00%)
Jan 22, 2020 36.69 36.69 36.65 36.65 1,000 -2.32(-5.96%)
Jan 14, 2020 38.97 38.97 38.97 0 +0.00(+0.00%)
Jan 13, 2020 38.97 38.97 38.97 38.97 136 -0.98(-2.44%)
Jan 09, 2020 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 03, 2020 39.95 39.95 39.95 0 +0.17(+0.43%)
Dec 26, 2019 39.78 39.78 39.78 0 +0.00(+0.00%)
Dec 18, 2019 39.78 39.78 39.78 0 -1.27(-3.10%)
Dec 16, 2019 41.05 41.05 41.05 0 +0.00(+0.00%)
Dec 06, 2019 41.05 41.05 41.05 0 +0.00(+0.00%)
Nov 22, 2019 41.05 41.05 41.05 0 +0.00(+0.00%)
Nov 21, 2019 41.05 41.05 41.05 50 +0.00(+0.00%)
Nov 12, 2019 41.05 41.05 41.05 0 +0.00(+0.00%)
Nov 11, 2019 41.05 41.05 41.05 41.05 160 +2.05(+5.26%)
Oct 25, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Oct 21, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Oct 17, 2019 39.00 39.00 39.00 0 +0.05(+0.12%)
Oct 15, 2019 38.95 38.95 38.95 0 +3.49(+9.85%)
Oct 08, 2019 35.46 35.46 35.46 0 +0.00(+0.00%)
Oct 02, 2019 35.46 35.46 35.46 0 -4.48(-11.21%)
Sep 16, 2019 39.94 39.94 39.94 0 -0.65(-1.60%)
Sep 13, 2019 40.59 40.59 40.59 40.59 1,000 +2.59(+6.82%)
Sep 05, 2019 38.00 38.00 38.00 0 +3.45(+9.99%)
Aug 27, 2019 34.55 34.55 34.55 0 -0.92(-2.58%)
Aug 23, 2019 35.47 35.47 35.47 0 +0.00(+0.00%)
Aug 21, 2019 35.47 35.47 35.47 0 +0.00(+0.00%)
Aug 20, 2019 35.47 35.47 35.47 25 +0.00(+0.00%)
Aug 09, 2019 35.47 35.47 35.47 0 -1.65(-4.46%)
Aug 07, 2019 37.12 37.12 37.12 0 +0.00(+0.00%)
Aug 05, 2019 37.12 37.12 37.12 0 +0.00(+0.00%)
Aug 02, 2019 37.12 37.12 37.12 37.12 700 -1.68(-4.33%)
Aug 01, 2019 38.80 38.80 38.80 38.80 100 +0.05(+0.13%)
Jul 31, 2019 38.75 38.75 38.75 23 +0.00(+0.00%)
Jul 30, 2019 38.75 38.75 38.75 530 +0.00(+0.00%)
Jul 19, 2019 38.75 38.75 38.75 0 +0.21(+0.54%)
Jul 18, 2019 38.54 38.54 38.54 38.54 260 -1.46(-3.65%)
Jul 17, 2019 40.84 40.84 40.00 40.00 1,001 -1.79(-4.28%)
Jul 15, 2019 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 12, 2019 41.60 41.79 41.60 41.79 200 +0.29(+0.70%)
Jul 09, 2019 41.50 41.50 41.50 0 -0.33(-0.79%)
Jul 08, 2019 41.83 41.83 41.83 41.83 358 -0.87(-2.04%)
Jul 05, 2019 42.70 42.70 42.27 42.70 300 +0.31(+0.73%)
Jul 02, 2019 42.39 42.39 42.39 0 +3.64(+9.39%)
Jun 26, 2019 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 21, 2019 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 18, 2019 38.75 38.75 38.75 0 -1.61(-3.99%)
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.