Johnson Matthey plc Historical Data - JMT2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Johnson Matthey plc (JMT2)
Johnson Matthey plc (JMT2) Historical

Johnson Matthey plc (JMT2)

17.14

0.15

( 0.88% )

Updated: 08:14:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	1.90249702735	16.82	17.32	16.62	218	17.17545401	DE
4	-0.59	-3.32769317541	17.73	18.55	16.01	389	17.09019635	DE
12	-1.919999	-10.073447538	19.059999	19.059999	16.01	333	17.76491579	DE
26	-2.09	-10.8684347374	19.23	20.78	16.01	275	18.32042825	DE
52	-1.8	-9.50369588173	18.94	22.18	16.01	319	19.13844285	DE
156	-2.375	-12.1701255445	19.515	22.18	16.01	310	19.07526785	DE
260	-2.375	-12.1701255445	19.515	22.18	16.01	310	19.07526785	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733866020	16.88	-0.43	-2.48	16.88	16.88	16.88	100
1733779620	17.309999	0.17	0.99	16.7	17.309999	16.7	151
1733520420	17.14	0.52	3.13	16.8	17.26	16.8	337
1733434020	16.62	-0.69	-3.99	16.88	16.88	16.62	67
1733347620	17.309999	0.48	2.85	16.82	17.32	16.82	434
1733261220	16.829999	-0.24	-1.41	16.91	17.25	16.829999	1163
1733174820	17.07	0.32	1.91	16.6	17.07	16.6	1135
1732915620	16.75	0.7	4.36	16.62	16.75	16.62	125
1732829220	16.05	-0.2	-1.23	16.329999	16.329999	16.05	338
1732742820	16.25	-2.03	-11.11	17.67	17.67	16.01	1759
1732656420	18.28	0.28	1.56	18.28	18.28	18.28	75
1732570020	18	-0.38	-2.07	18.079999	18.399999	18	156
1732310820	18.38	0.33	1.83	18.36	18.38	18.36	86
1732224420	18.05	0.12	0.67	17.76	18.05	17.76	320
1732138020	17.93	0.03	0.17	18.35	18.35	17.93	330
1732051620	17.899999	-0.17	-0.94	17.98	17.98	17.84	246
1731965220	18.07	-0.18	-0.99	18.5	18.55	18.07	221
1731705960	18.25	0.25	1.39	18.2	18.48	18.2	496
1731619560	18	0.27	1.52	18.2	18.2	18	118
1731533160	17.73	-0.67	-3.64	17.73	17.73	17.73	125
1731446820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1731360420	18.399999	-0.16	-0.86	18.3	18.5	18.3	1165
1731101160	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1731014760	18.559999	0.55	3.05	18.2	18.559999	18.1	765
1730928360	18.01	0.2	1.12	18.01	18.01	18.01	50
1730841960	17.809999	-0.56	-3.05	18.329999	18.329999	17.809999	145
1730755560	18.37	0.49	2.74	18.1	18.37	18.1	510
1730496360	17.88	-0.02	-0.11	17.87	17.88	17.87	532
1730409960	17.899999	-0.31	-1.70	18	18	17.899999	176
1730323560	18.21	0.12	0.66	18.34	18.34	18.21	250
1730237160	18.09	-0.59	-3.16	18.09	18.09	18.09	100
1730147220	18.68	0	0.00	18.68	18.68	18.68	0
1729888020	18.68	0.37	2.02	18.68	18.68	18.68	100
1729801560	18.309999	-0.49	-2.61	18.309999	18.309999	18.309999	1
1729715160	18.8	0.4	2.17	18.8	18.8	18.8	2
1729628760	18.399999	0.22	1.21	18.17	18.399999	18.17	34
1729542360	18.18	0	0.00	18.18	18.18	18.18	0
1729283160	18.18	0	0.00	18.18	18.18	18.18	0
1729196760	18.18	0	0.00	18.18	18.18	18.18	0
1729110360	18.18	0.05	0.28	18	18.18	17.77	236
1729023960	18.13	0.08	0.44	18.38	18.38	17.91	343
1728937560	18.05	0	0.00	18.05	18.05	18.05	0
1728678360	18.05	0	0.00	18.05	18.05	18.05	0
1728591960	18.05	-0.2	-1.10	18.55	18.55	18.05	280
1728505560	18.25	-0.11	-0.60	18.559999	18.559999	18.25	86
1728419160	18.36	0	0.00	18.1	18.399999	18.1	92
1728332760	18.36	-0.14	-0.76	18.69	18.69	18.36	291
1728073560	18.5	0.3	1.65	18.5	18.5	18.5	15
1727987220	18.2	-0.33	-1.78	18.22	18.22	18.2	95
1727900820	18.53	0	0.00	18.53	18.53	18.53	0
1727814420	18.53	-0.17	-0.91	18.649999	18.649999	18.53	785
1727728020	18.7	0.05	0.27	18.7	18.7	18.7	250
1727468760	18.649999	0.32	1.75	18.5	18.649999	18.5	112
1727382360	18.329999	0.33	1.83	18.329999	18.329999	18.329999	5
1727295960	18	-0.2	-1.10	18	18	18	150
1727209560	18.2	0.36	2.02	17.82	18.2	17.82	51
1727123160	17.84	-0.06	-0.34	18.2	18.2	17.82	342
1726864020	17.899999	-1.11	-5.84	18.39	18.5	17.899999	682
1726777560	19.01	-0.09	-0.47	19.059999	19.059999	19.01	1200
1726691220	19.1	0	0.00	19.1	19.1	19.1	0
1726604820	19.1	0	0.00	19.1	19.1	19.1	0
1726518420	19.1	-0.08	-0.42	19.14	19.14	19.1	3
1726259160	19.18	0	0.00	19.18	19.18	19.18	0
1726172760	19.18	0.11	0.58	19.18	19.18	19.18	150
1726086360	19.07	0.43	2.31	18.72	19.07	18.72	235

Johnson Matthey

Riocan Real Estate Inves...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions