Financial News
Johnson Matthey Plc ADR (OP: JMPLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 85.21 | 85.21 | 85.21 | 188 | +3.66(+4.49%) | |
| Oct 27, 2016 | 81.55 | 81.55 | 81.55 | 185 | -2.45(-2.92%) | |
| Oct 26, 2016 | 84.00 | 84.00 | 84.00 | 84.00 | 336 | -2.65(-3.06%) |
| Oct 24, 2016 | 86.65 | 86.65 | 86.65 | 17 | -1.17(-1.33%) | |
| Oct 19, 2016 | 87.82 | 87.82 | 87.82 | 135 | +0.82(+0.94%) | |
| Oct 18, 2016 | 87.00 | 87.00 | 87.00 | 87.00 | 438 | +0.21(+0.24%) |
| Oct 17, 2016 | 86.79 | 86.79 | 86.79 | 86.79 | 530 | -0.21(-0.24%) |
| Oct 14, 2016 | 87.00 | 87.00 | 87.00 | 87.00 | 429 | +1.44(+1.68%) |
| Oct 11, 2016 | 85.56 | 85.56 | 85.56 | 43 | -0.55(-0.64%) | |
| Oct 10, 2016 | 86.11 | 86.11 | 86.11 | 86.11 | 166 | -2.15(-2.44%) |
| Oct 04, 2016 | 88.26 | 88.26 | 88.26 | 96 | +3.43(+4.04%) | |
| Oct 03, 2016 | 84.83 | 84.83 | 84.83 | 84.83 | 213 | +0.00(+0.00%) |
| Sep 30, 2016 | 84.49 | 86.00 | 84.49 | 84.83 | 2,189 | -0.17(-0.20%) |
| Sep 29, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 108 | +0.00(+0.00%) |
| Sep 28, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 8 | +0.00(+0.00%) |
| Sep 27, 2016 | 82.99 | 85.00 | 82.99 | 85.00 | 663 | -1.95(-2.24%) |
| Sep 23, 2016 | 86.95 | 86.95 | 86.95 | 43 | +0.57(+0.66%) | |
| Sep 22, 2016 | 86.90 | 86.90 | 86.38 | 86.38 | 681 | +0.30(+0.35%) |
| Sep 21, 2016 | 85.85 | 86.08 | 85.80 | 86.08 | 434 | +1.08(+1.27%) |
| Sep 20, 2016 | 83.65 | 85.00 | 83.65 | 85.00 | 1,423 | +1.55(+1.86%) |
| Sep 19, 2016 | 83.45 | 83.45 | 83.45 | 83.45 | 177 | -1.30(-1.53%) |
| Sep 09, 2016 | 84.75 | 84.75 | 84.75 | 165 | -4.28(-4.81%) | |
| Aug 31, 2016 | 89.03 | 89.03 | 89.03 | 120 | +4.33(+5.11%) | |
| Aug 29, 2016 | 84.70 | 84.70 | 84.70 | 91 | -2.15(-2.48%) | |
| Aug 26, 2016 | 86.85 | 86.85 | 86.85 | 86.85 | 267 | +0.65(+0.75%) |
| Aug 25, 2016 | 86.20 | 86.20 | 86.20 | 86.20 | 303 | -0.80(-0.92%) |
| Aug 23, 2016 | 87.00 | 87.00 | 87.00 | 225 | +1.00(+1.16%) | |
| Aug 22, 2016 | 86.00 | 86.00 | 86.00 | 86.00 | 416 | -0.80(-0.92%) |
| Aug 18, 2016 | 86.80 | 86.80 | 86.80 | 211 | +0.60(+0.70%) | |
| Aug 16, 2016 | 86.20 | 86.20 | 86.20 | 150 | +0.30(+0.35%) | |
| Aug 15, 2016 | 85.90 | 85.90 | 85.90 | 85.90 | 478 | +0.12(+0.14%) |
| Aug 11, 2016 | 85.78 | 85.78 | 85.78 | 261 | -1.03(-1.19%) | |
| Aug 08, 2016 | 86.81 | 86.81 | 86.81 | 146 | -0.80(-0.91%) | |
| Aug 05, 2016 | 87.64 | 87.64 | 87.61 | 87.61 | 480 | +4.86(+5.87%) |
| Aug 03, 2016 | 82.75 | 82.75 | 82.75 | 105 | -2.57(-3.01%) |
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.
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.
