Johnson Matthey plc (JMT2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019999 | -0.121279570726 | 16.489999 | 16.67 | 16.13 | 104 | 16.44001904 | DE |
| 4 | 0.49 | 3.06633291615 | 15.98 | 16.67 | 15.7 | 208 | 16.05803952 | DE |
| 12 | -1.4 | -7.83435926133 | 17.87 | 18.559999 | 15.7 | 363 | 16.99897515 | DE |
| 26 | -3.42 | -17.1945701357 | 19.89 | 20.059999 | 15.7 | 294 | 17.65152473 | DE |
| 52 | -2.28 | -12.16 | 18.75 | 22.18 | 15.7 | 319 | 18.77584645 | DE |
| 156 | -3.045 | -15.6033820138 | 19.515 | 22.18 | 15.7 | 309 | 18.8412231 | DE |
| 260 | -3.045 | -15.6033820138 | 19.515 | 22.18 | 15.7 | 309 | 18.8412231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 16.67 | 0.13 | 0.79 | 16.34 | 16.67 | 16.34 | 104 |
| 1737667620 | 16.54 | 0.41 | 2.54 | 16.45 | 16.54 | 16.45 | 281 |
| 1737581220 | 16.129999 | -0.05 | -0.31 | 16.129999 | 16.129999 | 16.129999 | 44 |
| 1737494820 | 16.18 | -0.35 | -2.12 | 16.51 | 16.51 | 16.18 | 80 |
| 1737408420 | 16.53 | 0.04 | 0.24 | 16.53 | 16.53 | 16.53 | 15 |
| 1737149220 | 16.489999 | 0.36 | 2.23 | 16.489999 | 16.489999 | 16.489999 | 100 |
| 1737062820 | 16.129999 | 0.19 | 1.19 | 15.88 | 16.129999 | 15.88 | 14 |
| 1736976420 | 15.94 | 0.24 | 1.53 | 15.95 | 15.96 | 15.94 | 124 |
| 1736890020 | 15.7 | -0.1 | -0.63 | 15.8 | 15.8 | 15.7 | 392 |
| 1736803620 | 15.8 | -0.15 | -0.94 | 15.89 | 15.97 | 15.8 | 688 |
| 1736544420 | 15.95 | -0.3 | -1.85 | 16.05 | 16.05 | 15.95 | 623 |
| 1736458020 | 16.25 | 0.15 | 0.93 | 16.25 | 16.25 | 16.25 | 62 |
| 1736371620 | 16.1 | -0.45 | -2.72 | 16.39 | 16.39 | 16.1 | 28 |
| 1736285220 | 16.55 | 0.1 | 0.61 | 16.55 | 16.55 | 16.55 | 60 |
| 1736198820 | 16.45 | 0.14 | 0.86 | 16.32 | 16.45 | 16.32 | 476 |
| 1735939620 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1735853220 | 16.309999 | 0.32 | 2.00 | 16.5 | 16.5 | 15.96 | 10 |
| 1735594020 | 15.99 | -0.05 | -0.31 | 16.329999 | 16.329999 | 15.99 | 434 |
| 1735334820 | 16.04 | -0.31 | -1.90 | 15.98 | 16.11 | 15.98 | 109 |
| 1734989220 | 16.35 | -0.02 | -0.12 | 16.32 | 16.379999 | 16.01 | 274 |
| 1734730020 | 16.37 | 0.22 | 1.36 | 15.91 | 16.37 | 15.91 | 276 |
| 1734643620 | 16.149999 | -0.35 | -2.12 | 16.12 | 16.149999 | 16.12 | 100 |
| 1734557220 | 16.5 | -0.25 | -1.49 | 16.5 | 16.5 | 16.5 | 100 |
| 1734470820 | 16.75 | -0.47 | -2.73 | 17.13 | 17.13 | 16.75 | 45 |
| 1734384420 | 17.22 | 0.62 | 3.73 | 16.829999 | 17.45 | 16.829999 | 289 |
| 1734125220 | 16.6 | -0.01 | -0.06 | 16.6 | 16.6 | 16.6 | 1800 |
| 1734038820 | 16.61 | -0.31 | -1.83 | 17.059999 | 17.059999 | 16.61 | 872 |
| 1733952420 | 16.92 | 0.04 | 0.24 | 17.14 | 17.14 | 16.92 | 640 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
