Johnson Matthey Plc ADR (OP: JMPLY )

38.18 -1.04 (-2.65%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 38.20 38.56 37.97 38.18 5,978 -1.04(-2.65%)
Nov 11, 2024 39.42 39.42 39.21 39.22 3,798 +0.53(+1.38%)
Nov 08, 2024 38.69 38.69 38.69 38.69 872 -0.71(-1.81%)
Nov 07, 2024 39.53 39.53 39.40 39.40 3,298 +0.64(+1.66%)
Nov 06, 2024 38.60 38.91 38.60 38.76 1,355 -0.36(-0.92%)
Nov 05, 2024 39.28 39.28 39.12 39.12 3,628 +0.16(+0.40%)
Nov 04, 2024 39.31 39.31 38.96 38.96 4,364 -0.23(-0.59%)
Nov 01, 2024 38.98 39.41 38.94 39.19 3,968 +0.94(+2.46%)
Oct 31, 2024 38.16 38.31 38.16 38.25 3,051 -0.53(-1.37%)
Oct 30, 2024 39.04 39.28 38.78 38.78 1,746 -0.30(-0.77%)
Oct 29, 2024 39.11 39.27 39.01 39.08 3,928 -0.54(-1.36%)
Oct 28, 2024 39.75 39.78 39.62 39.62 3,311 -0.09(-0.21%)
Oct 25, 2024 39.72 39.72 39.61 39.70 1,199 +0.16(+0.39%)
Oct 24, 2024 39.42 39.74 39.42 39.55 1,234 +0.28(+0.71%)
Oct 23, 2024 39.24 39.42 39.19 39.27 5,283 -0.53(-1.33%)
Oct 22, 2024 39.70 39.80 39.58 39.80 1,705 +0.29(+0.75%)
Oct 21, 2024 39.22 39.55 39.22 39.51 3,191 -0.19(-0.48%)
Oct 18, 2024 39.68 39.73 39.68 39.70 4,678 +0.48(+1.24%)
Oct 17, 2024 39.37 39.37 39.20 39.21 6,426 +0.17(+0.44%)
Oct 16, 2024 39.23 39.23 38.98 39.04 10,254 +0.36(+0.93%)
Oct 15, 2024 38.87 38.87 38.68 38.68 2,573 -0.90(-2.27%)
Oct 14, 2024 39.34 39.58 39.34 39.58 2,962 -0.36(-0.89%)
Oct 11, 2024 39.80 40.04 39.80 39.94 824 +0.37(+0.94%)
Oct 10, 2024 39.43 39.56 39.43 39.56 2,984 -0.46(-1.14%)
Oct 09, 2024 40.01 40.02 40.01 40.02 780 +0.41(+1.04%)
Oct 08, 2024 39.68 39.69 39.36 39.61 2,116 -0.66(-1.64%)
Oct 07, 2024 40.31 40.53 40.18 40.27 3,121 -0.26(-0.64%)
Oct 04, 2024 40.31 40.54 40.27 40.53 3,305 +1.11(+2.82%)
Oct 03, 2024 39.35 39.42 39.35 39.42 2,381 -1.06(-2.62%)
Oct 02, 2024 40.57 40.67 40.48 40.48 1,472 -0.59(-1.44%)
Oct 01, 2024 41.03 41.07 40.95 41.07 2,279 +0.44(+1.08%)
Sep 30, 2024 40.82 40.82 40.62 40.63 1,880 -0.87(-2.10%)
Sep 27, 2024 41.87 41.87 41.50 41.50 1,203 +0.41(+1.00%)
Sep 26, 2024 40.66 41.15 40.66 41.09 5,255 +1.31(+3.29%)
Sep 25, 2024 39.76 39.78 39.73 39.78 1,331 -0.26(-0.64%)
Sep 24, 2024 40.03 40.03 40.02 40.03 2,430 +0.93(+2.39%)
Sep 23, 2024 39.09 39.20 39.04 39.10 5,110 +0.06(+0.15%)
Sep 20, 2024 39.31 39.31 39.00 39.04 7,639 -3.14(-7.44%)
Sep 19, 2024 42.18 42.18 42.18 42.18 984 +0.46(+1.10%)
Sep 18, 2024 41.72 41.72 41.72 41.72 202 -0.58(-1.37%)
Sep 17, 2024 42.30 42.30 42.30 42.30 455 +0.46(+1.10%)
Sep 16, 2024 41.73 41.85 41.69 41.84 4,554 -0.15(-0.36%)
Sep 13, 2024 41.84 42.07 41.84 41.99 2,087 +0.50(+1.21%)
Sep 12, 2024 41.49 41.49 41.49 41.49 654 +0.23(+0.55%)
Sep 11, 2024 40.95 41.26 40.90 41.26 1,788 +0.04(+0.10%)
Sep 10, 2024 41.15 41.22 40.97 41.22 1,431 -0.08(-0.19%)
Sep 09, 2024 41.23 41.56 41.23 41.30 3,423 +0.44(+1.08%)
Sep 06, 2024 41.84 41.84 40.86 40.86 844 -1.10(-2.62%)
Sep 05, 2024 41.89 42.06 41.89 41.96 701 +0.78(+1.91%)
Sep 04, 2024 41.27 41.27 41.09 41.17 1,299 +0.38(+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.