Johnson Matthey Plc ADR (OP: JMPLY )

45.76 -1.91 (-4.01%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 45.72 46.36 45.72 45.76 3,705 -1.91(-4.01%)
Jun 30, 2022 47.39 47.67 47.34 47.67 6,402 -0.85(-1.75%)
Jun 29, 2022 49.32 49.32 48.17 48.52 7,511 -1.68(-3.35%)
Jun 28, 2022 50.43 50.60 49.54 50.20 10,816 +0.40(+0.80%)
Jun 27, 2022 49.88 50.48 49.80 49.80 14,470 +0.13(+0.26%)
Jun 24, 2022 49.46 49.67 48.78 49.67 17,758 +1.49(+3.09%)
Jun 23, 2022 48.66 48.66 47.70 48.18 2,804 -0.99(-2.01%)
Jun 22, 2022 49.23 49.59 48.86 49.17 8,204 -1.02(-2.03%)
Jun 21, 2022 50.94 50.94 50.19 50.19 15,131 +1.30(+2.66%)
Jun 17, 2022 49.49 49.88 48.89 48.89 5,225 -0.68(-1.36%)
Jun 16, 2022 49.79 50.06 49.57 49.57 5,381 -0.60(-1.21%)
Jun 15, 2022 50.27 51.17 49.55 50.17 11,428 +2.12(+4.41%)
Jun 14, 2022 50.02 50.02 47.75 48.05 14,045 -2.21(-4.39%)
Jun 13, 2022 50.57 50.57 49.77 50.26 3,206 -0.68(-1.33%)
Jun 10, 2022 51.46 51.51 50.54 50.94 7,891 -1.79(-3.40%)
Jun 09, 2022 53.67 53.84 52.00 52.73 2,454 -1.52(-2.80%)
Jun 08, 2022 54.14 54.49 53.06 54.25 4,667 +1.60(+3.04%)
Jun 07, 2022 53.28 53.52 52.00 52.65 4,223 -1.23(-2.28%)
Jun 06, 2022 53.80 53.88 53.37 53.88 5,801 +0.17(+0.31%)
Jun 03, 2022 54.02 54.42 53.71 53.71 1,983 -0.71(-1.30%)
Jun 02, 2022 53.35 54.42 53.35 54.42 5,952 +0.49(+0.91%)
Jun 01, 2022 54.21 54.49 53.58 53.93 2,678 +0.48(+0.90%)
May 31, 2022 54.41 54.58 53.45 53.45 6,673 -0.36(-0.67%)
May 27, 2022 54.44 54.90 53.72 53.81 3,510 -4.91(-8.36%)
May 26, 2022 58.08 58.74 54.49 58.72 7,013 -1.15(-1.92%)
May 25, 2022 60.22 60.37 59.72 59.87 2,476 +1.24(+2.12%)
May 24, 2022 58.40 58.62 58.25 58.62 2,314 -0.19(-0.31%)
May 23, 2022 59.18 59.18 58.10 58.81 13,641 -0.93(-1.56%)
May 20, 2022 59.75 59.75 58.87 59.74 4,880 +0.43(+0.72%)
May 19, 2022 58.69 60.83 58.56 59.31 3,061 +0.79(+1.36%)
May 18, 2022 58.52 59.50 58.52 58.52 6,157 -1.83(-3.03%)
May 17, 2022 59.15 60.35 59.10 60.35 4,075 +0.80(+1.34%)
May 16, 2022 57.69 59.55 57.69 59.55 5,059 +1.64(+2.83%)
May 13, 2022 58.04 58.24 57.90 57.91 2,136 +2.61(+4.72%)
May 12, 2022 55.65 56.00 55.30 55.30 7,981 -2.61(-4.51%)
May 11, 2022 58.55 58.55 57.88 57.91 3,536 +0.32(+0.55%)
May 10, 2022 57.48 58.41 57.15 57.59 4,187 +0.70(+1.23%)
May 09, 2022 57.46 57.65 56.88 56.90 7,963 -0.40(-0.71%)
May 06, 2022 58.15 58.15 57.30 57.30 5,063 +1.11(+1.98%)
May 05, 2022 57.51 57.51 56.19 56.19 1,236 -3.32(-5.58%)
May 04, 2022 58.60 59.51 58.24 59.51 5,543 +3.78(+6.78%)
May 03, 2022 56.55 57.62 55.73 55.73 7,308 -1.02(-1.80%)
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.