UK Markets closed

Johnson Matthey Plc (JMPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
40.000.00 (0.00%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202140.6040.6040.6040.6040.60-
02 Sept 202140.6040.6040.6040.6040.60-
01 Sept 202140.6040.6040.6040.6040.60-
31 Aug 202140.6040.6040.6040.6040.60-
30 Aug 202140.6040.6040.6040.6040.60-
27 Aug 202140.6040.6040.6040.6040.60-
26 Aug 202140.6040.6040.6040.6040.60-
25 Aug 202140.6040.6040.6040.6040.60-
24 Aug 202140.6040.6040.6040.6040.60-
23 Aug 202140.6040.6040.6040.6040.60-
20 Aug 202140.6040.6040.6040.6040.60-
19 Aug 202140.6040.6040.6040.6040.60-
18 Aug 202140.6040.6040.6040.6040.60-
17 Aug 202140.6040.6040.6040.6040.6010,000
16 Aug 202141.5041.5041.5041.5041.50-
13 Aug 202141.5041.5041.5041.5041.50-
12 Aug 202141.5041.5041.5041.5041.50-
11 Aug 202141.5041.5041.5041.5041.50-
10 Aug 202141.5041.5041.5041.5041.50-
09 Aug 202141.5041.5041.5041.5041.5010,000
06 Aug 202142.2742.2742.2742.2742.27-
05 Aug 202142.2742.2742.2742.2742.27-
04 Aug 202142.2742.2742.2742.2742.27-
03 Aug 202142.2742.2742.2742.2742.27-
02 Aug 2021------
30 Jul 202142.2742.2742.2742.2742.273,300
29 Jul 202142.2742.2742.2742.2742.27-
28 Jul 202142.2742.2742.2742.2742.27-
27 Jul 202142.2742.2742.2742.2742.27-
26 Jul 202142.2742.2742.2742.2742.27700
23 Jul 202142.6542.6542.6542.6542.65300
22 Jul 202143.2043.2043.2043.2043.20-
21 Jul 202143.2043.2043.2043.2043.20100
20 Jul 202143.2043.2043.2043.2043.20100
19 Jul 202143.2043.2043.2043.2043.20-
16 Jul 202143.2043.2043.2043.2043.20100
15 Jul 202143.0643.0643.0643.0643.06-
14 Jul 202143.0643.0643.0643.0643.06400
13 Jul 202141.8041.8041.8041.8041.80-
12 Jul 202141.8041.8041.8041.8041.80-
09 Jul 202141.8041.8041.8041.8041.80-
08 Jul 202141.8041.8041.8041.8041.80-
07 Jul 202141.8041.8041.8041.8041.80-
06 Jul 202141.8041.8041.8041.8041.80200
02 Jul 202142.8342.8342.8342.8342.83-
01 Jul 202142.8342.8342.8342.8342.83700
30 Jun 202142.8342.8342.8342.8342.83-
29 Jun 202143.0343.0342.8342.8342.83600
28 Jun 202141.6541.6541.6541.6541.65-
25 Jun 202141.6541.6541.6541.6541.65-
24 Jun 202141.6541.6541.6541.6541.65-
23 Jun 202141.6541.6541.6541.6541.65-
22 Jun 202142.1542.1541.6541.6541.65600
21 Jun 202141.1041.1041.1041.1041.10300
18 Jun 202143.4043.4043.4043.4043.401,000
17 Jun 202143.3643.3643.3643.3643.36-
16 Jun 202143.3643.3643.3643.3643.36-
15 Jun 202143.3643.3643.3643.3643.36-
14 Jun 202143.3643.3643.3643.3643.36-
11 Jun 202143.3643.3643.3643.3643.36-
10 Jun 202143.3643.3643.3643.3643.361,100
10 Jun 20210.5 Dividend
09 Jun 202143.0043.0043.0043.0042.50-
08 Jun 202143.0043.0043.0043.0042.50-
07 Jun 202143.0043.0043.0043.0042.50-
04 Jun 202143.0043.0043.0043.0042.502,200
03 Jun 202143.0043.0043.0043.0042.50-
02 Jun 202143.0043.0043.0043.0042.501,000
01 Jun 202146.0046.0046.0046.0045.47-
28 May 202146.0046.0046.0046.0045.47-
27 May 202146.0046.0046.0046.0045.47-
26 May 202144.8346.0044.8346.0045.47800
25 May 202147.7547.7547.7547.7547.19-
24 May 202147.7547.7547.7547.7547.19-
21 May 202147.7547.7547.7547.7547.19-
20 May 202147.7547.7547.7547.7547.19100
19 May 202145.8945.8945.8945.8945.36-
18 May 202145.8945.8945.8945.8945.36-
17 May 202145.8945.8945.8945.8945.36-
14 May 202145.8945.8945.8945.8945.36400
13 May 202145.8945.8945.8945.8945.36-
12 May 202146.1546.1545.8945.8945.36800
11 May 202145.9045.9045.9045.9045.37-
10 May 202145.9045.9045.9045.9045.37100
07 May 202145.9045.9045.9045.9045.372,100
06 May 202145.9045.9045.9045.9045.37-
05 May 202145.9045.9045.9045.9045.373,400
04 May 202145.2745.2745.2745.2744.74-
03 May 202145.2745.2745.2745.2744.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...