Johnson Matthey Plc ADR (OP: JMPLY )

75.08 USD -0.30 (-0.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 74.78 75.33 74.78 75.08 2,571 -0.30(-0.40%)
Oct 14, 2021 75.36 75.39 75.36 75.38 1,613 +1.29(+1.74%)
Oct 13, 2021 74.26 74.30 73.96 74.09 4,501 +2.93(+4.12%)
Oct 12, 2021 70.96 71.16 70.96 71.16 2,173 -0.43(-0.60%)
Oct 11, 2021 71.80 71.89 71.58 71.59 2,617 +0.28(+0.39%)
Oct 08, 2021 71.37 71.37 71.15 71.31 2,901 +0.39(+0.55%)
Oct 07, 2021 71.15 71.18 70.92 70.92 2,248 +0.24(+0.33%)
Oct 05, 2021 70.68 70.68 70.68 352 -0.21(-0.29%)
Oct 04, 2021 70.80 70.89 69.72 70.89 1,936 -0.89(-1.24%)
Oct 01, 2021 71.78 71.91 71.78 71.78 1,549 -0.47(-0.65%)
Sep 30, 2021 71.99 72.25 71.99 72.25 1,515 +1.11(+1.56%)
Sep 29, 2021 71.22 71.22 71.14 71.14 976 -1.16(-1.60%)
Sep 28, 2021 72.57 72.57 72.26 72.30 1,904 -1.87(-2.52%)
Sep 27, 2021 74.71 74.71 74.11 74.17 2,518 -1.49(-1.97%)
Sep 24, 2021 75.52 75.69 75.52 75.66 2,768 +0.08(+0.10%)
Sep 23, 2021 75.09 75.67 75.09 75.58 2,880 +0.71(+0.95%)
Sep 22, 2021 74.67 75.00 74.67 74.87 1,180 +2.41(+3.33%)
Sep 21, 2021 72.98 73.01 72.46 72.46 2,532 +1.39(+1.96%)
Sep 20, 2021 71.96 71.96 71.07 71.07 2,042 -2.78(-3.76%)
Sep 17, 2021 73.78 73.85 73.59 73.85 1,452 -1.25(-1.66%)
Sep 16, 2021 74.92 75.10 74.19 75.10 1,926 +0.39(+0.53%)
Sep 15, 2021 73.90 74.71 73.90 74.71 1,651 -1.82(-2.38%)
Sep 14, 2021 76.69 76.83 76.53 76.53 1,679 -2.46(-3.12%)
Sep 13, 2021 79.47 79.47 78.99 78.99 1,241 +1.37(+1.77%)
Sep 10, 2021 77.82 78.11 77.61 77.62 4,199 -1.19(-1.51%)
Sep 08, 2021 78.81 78.81 78.81 744 -1.55(-1.92%)
Sep 07, 2021 81.24 81.24 80.36 80.36 1,655 +0.19(+0.23%)
Sep 03, 2021 80.84 80.84 80.15 80.17 4,447 -1.03(-1.27%)
Sep 02, 2021 81.09 81.54 80.86 81.20 7,718 +0.06(+0.08%)
Sep 01, 2021 80.64 81.14 80.64 81.14 754 -0.61(-0.75%)
Aug 31, 2021 82.14 82.14 81.75 81.75 1,002 -1.42(-1.71%)
Aug 30, 2021 83.16 83.17 83.16 83.17 938 +0.45(+0.54%)
Aug 27, 2021 82.72 82.72 82.72 82.72 581 -0.37(-0.45%)
Aug 26, 2021 82.15 83.09 81.86 83.09 718 -1.05(-1.24%)
Aug 25, 2021 84.22 84.22 84.14 84.14 839 +0.19(+0.23%)
Aug 24, 2021 83.94 83.94 83.93 83.94 885 +0.92(+1.11%)
Aug 23, 2021 83.01 83.03 83.01 83.03 940 +0.86(+1.05%)
Aug 19, 2021 82.16 82.16 82.16 693 -0.63(-0.76%)
Aug 18, 2021 83.23 83.23 82.79 82.79 960 +0.54(+0.66%)
Aug 17, 2021 82.25 82.25 82.25 82.25 702 -2.21(-2.62%)
Aug 16, 2021 83.74 85.21 83.74 84.46 1,401 -1.55(-1.80%)
Aug 13, 2021 86.02 86.02 84.96 86.01 1,167 +0.08(+0.09%)
Aug 11, 2021 85.93 85.93 85.93 441 -1.07(-1.22%)
Aug 10, 2021 83.79 87.38 83.45 87.00 1,444 +4.67(+5.67%)
Aug 09, 2021 82.36 82.36 82.33 82.33 865 -0.73(-0.88%)
Aug 06, 2021 83.06 83.06 83.06 83.06 625 -0.02(-0.02%)
Aug 04, 2021 83.08 83.08 83.08 557 +0.18(+0.21%)
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.