Johnson Matthey Plc ADR (OP: JMPLY )

39.27 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 39.24 39.27 39.14 39.27 2,584 -0.30(-0.76%)
Jun 18, 2024 39.59 39.75 39.41 39.57 12,156 +0.60(+1.54%)
Jun 17, 2024 39.22 39.61 38.97 38.97 1,590 -0.42(-1.07%)
Jun 14, 2024 39.74 39.74 39.30 39.39 3,154 -1.00(-2.48%)
Jun 13, 2024 40.56 40.90 40.39 40.39 4,418 -1.16(-2.79%)
Jun 12, 2024 41.95 42.01 41.55 41.55 1,611 +0.40(+0.97%)
Jun 11, 2024 40.47 41.15 40.47 41.15 3,787 -0.15(-0.36%)
Jun 10, 2024 41.30 41.30 41.30 41.30 504 -0.16(-0.39%)
Jun 07, 2024 41.60 41.80 41.46 41.46 4,689 -2.01(-4.62%)
Jun 06, 2024 43.42 43.80 43.14 43.47 1,556 -0.28(-0.65%)
Jun 05, 2024 44.23 44.23 43.39 43.75 1,578 -0.56(-1.26%)
Jun 04, 2024 44.00 44.31 44.00 44.31 1,839 -0.56(-1.25%)
Jun 03, 2024 44.81 44.87 44.67 44.87 772 +0.24(+0.54%)
May 31, 2024 44.62 44.63 44.62 44.63 975 -0.14(-0.32%)
May 30, 2024 44.64 44.77 44.64 44.77 909 +0.43(+0.97%)
May 29, 2024 44.34 44.34 44.34 44.34 527 -1.47(-3.20%)
May 28, 2024 45.98 45.98 45.81 45.81 1,069 +0.44(+0.97%)
May 24, 2024 45.48 45.48 45.32 45.37 916 -0.19(-0.41%)
May 23, 2024 45.20 45.55 45.09 45.55 5,631 -1.09(-2.33%)
May 20, 2024 46.64 326 -0.28(-0.61%)
May 17, 2024 46.83 46.93 46.83 46.93 570 +0.36(+0.78%)
May 16, 2024 46.57 46.57 46.57 46.57 438 -0.85(-1.80%)
May 15, 2024 47.44 47.44 47.24 47.42 1,488 +0.67(+1.43%)
May 14, 2024 46.75 46.75 46.75 46.75 446 -0.31(-0.67%)
May 10, 2024 47.06 455 +0.09(+0.20%)
May 09, 2024 46.97 46.97 46.97 46.97 397 +0.27(+0.58%)
May 08, 2024 46.74 46.74 46.70 46.70 886 +0.44(+0.95%)
May 07, 2024 46.25 46.26 46.25 46.26 514 -1.04(-2.20%)
May 06, 2024 45.62 47.30 45.62 47.30 581 +1.78(+3.92%)
May 03, 2024 45.48 45.55 45.44 45.52 1,193 +0.72(+1.61%)
May 02, 2024 44.71 44.80 44.71 44.80 1,606 +0.48(+1.07%)
May 01, 2024 44.36 44.36 44.16 44.32 917 +0.50(+1.14%)
Apr 30, 2024 43.79 43.82 43.79 43.82 955 -0.71(-1.59%)
Apr 29, 2024 44.52 44.63 44.52 44.53 3,019 +0.98(+2.24%)
Apr 26, 2024 43.62 43.62 43.55 43.55 1,548 -0.02(-0.06%)
Apr 25, 2024 43.04 43.59 43.04 43.58 1,551 -0.49(-1.11%)
Apr 24, 2024 44.00 44.07 43.87 44.07 13,060 -0.32(-0.72%)
Apr 23, 2024 44.40 44.40 44.39 44.39 722 +0.36(+0.81%)
Apr 22, 2024 44.05 44.05 44.03 44.03 1,317 -0.27(-0.60%)
Apr 19, 2024 44.31 44.31 44.21 44.30 1,080 +0.66(+1.51%)
Apr 18, 2024 43.80 43.80 43.64 43.64 1,593 -0.38(-0.87%)
Apr 17, 2024 43.82 44.09 43.82 44.03 2,208 -0.08(-0.19%)
Apr 16, 2024 43.95 44.26 43.83 44.11 2,888 -0.60(-1.34%)
Apr 15, 2024 44.83 44.83 44.70 44.70 570 +0.60(+1.36%)
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%)
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.