Johnson Matthey Plc ADR (OP: JMPLY )

44.10 -0.85 (-1.89%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 44.15 44.15 44.10 44.10 663 -0.85(-1.89%)
Apr 11, 2024 44.72 44.95 44.72 44.95 1,680 +0.45(+1.02%)
Apr 10, 2024 44.43 44.50 44.43 44.50 748 -1.05(-2.31%)
Apr 09, 2024 45.55 45.55 45.55 45.55 1,156 +0.78(+1.74%)
Apr 08, 2024 44.78 44.85 44.77 44.77 1,224 -0.21(-0.47%)
Apr 05, 2024 44.59 44.98 44.59 44.98 1,931 -0.72(-1.57%)
Apr 04, 2024 45.59 45.70 45.44 45.70 968 +0.30(+0.66%)
Apr 03, 2024 45.23 45.44 45.23 45.40 1,947 +0.65(+1.45%)
Apr 02, 2024 44.85 44.85 44.75 44.75 4,850 -0.93(-2.04%)
Apr 01, 2024 46.98 47.73 45.68 45.68 2,020 +0.55(+1.22%)
Mar 28, 2024 45.27 45.27 44.90 45.13 1,802 -0.03(-0.07%)
Mar 27, 2024 45.21 45.22 45.05 45.16 2,244 -0.69(-1.50%)
Mar 26, 2024 46.14 46.14 45.77 45.85 1,320 -0.27(-0.59%)
Mar 25, 2024 46.09 46.12 46.09 46.12 1,897 -0.40(-0.86%)
Mar 22, 2024 46.49 46.55 46.49 46.52 906 -0.34(-0.73%)
Mar 21, 2024 46.46 46.97 46.46 46.86 1,128 -0.36(-0.76%)
Mar 20, 2024 47.24 47.47 46.97 47.22 9,008 +3.84(+8.84%)
Mar 19, 2024 43.38 43.38 43.38 43.38 717 -0.14(-0.32%)
Mar 18, 2024 43.70 43.70 43.52 43.52 1,751 +0.09(+0.22%)
Mar 15, 2024 43.07 43.45 43.07 43.43 1,910 +0.56(+1.30%)
Mar 14, 2024 42.83 42.96 42.83 42.87 1,212 -0.42(-0.97%)
Mar 13, 2024 43.30 43.31 43.29 43.29 1,279 -0.32(-0.74%)
Mar 12, 2024 43.20 43.70 43.20 43.62 1,099 +0.54(+1.24%)
Mar 11, 2024 42.91 43.08 42.91 43.08 1,200 -0.43(-0.98%)
Mar 08, 2024 43.55 43.73 43.51 43.51 1,963 +0.54(+1.26%)
Mar 07, 2024 43.11 43.11 42.90 42.97 4,951 +1.05(+2.51%)
Mar 06, 2024 41.93 41.97 41.91 41.91 3,415 +1.81(+4.53%)
Mar 05, 2024 40.22 40.91 40.10 40.10 4,137 +0.27(+0.69%)
Mar 04, 2024 39.85 39.91 39.73 39.83 4,619 +0.06(+0.14%)
Mar 01, 2024 39.80 39.85 39.73 39.77 3,856 +0.85(+2.17%)
Feb 29, 2024 38.97 38.97 38.79 38.92 6,089 -0.16(-0.40%)
Feb 28, 2024 39.20 39.30 39.08 39.08 2,395 -0.85(-2.13%)
Feb 27, 2024 39.74 40.06 39.70 39.93 5,762 -0.24(-0.60%)
Feb 26, 2024 40.33 40.33 40.12 40.17 3,692 -0.08(-0.21%)
Feb 23, 2024 40.20 40.30 40.16 40.26 2,454 +0.11(+0.28%)
Feb 22, 2024 40.18 40.31 40.14 40.14 4,332 +0.17(+0.42%)
Feb 21, 2024 40.22 40.22 39.98 39.98 4,243 -1.14(-2.78%)
Feb 20, 2024 41.38 41.43 41.12 41.12 3,308 -0.70(-1.67%)
Feb 16, 2024 41.24 41.86 41.24 41.81 7,697 +0.50(+1.22%)
Feb 15, 2024 40.67 41.38 40.67 41.31 19,847 +1.21(+3.02%)
Feb 14, 2024 40.28 40.34 39.89 40.10 7,727 +0.20(+0.50%)
Feb 13, 2024 40.34 40.52 39.90 39.90 6,040 -0.59(-1.46%)
Feb 12, 2024 40.30 40.61 40.28 40.49 7,752 +0.33(+0.81%)
Feb 09, 2024 40.13 40.19 40.02 40.16 5,494 +0.12(+0.31%)
Feb 08, 2024 40.35 40.35 40.04 40.04 5,563 -0.09(-0.21%)
Feb 07, 2024 40.09 40.40 39.92 40.12 7,338 -0.19(-0.46%)
Feb 06, 2024 40.12 40.60 40.08 40.31 17,424 +0.74(+1.87%)
Feb 05, 2024 39.60 40.04 39.54 39.57 13,885 -0.64(-1.59%)
Feb 02, 2024 40.75 40.75 40.08 40.21 2,216 -1.28(-3.09%)
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.