Johnson Service Group Plc
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
GBX |
159 |
160.2 |
156.8 |
157 |
157 |
-2.2 (-1.38%)
|
1,209,520 |
| 25 Jun 2024 |
GBX |
164.4 |
164.4 |
158.6 |
159.2 |
159.2 |
-1.4 (-0.87%)
|
586,267 |
| 24 Jun 2024 |
GBX |
166 |
166 |
160.6 |
160.6 |
160.6 |
-2 (-1.23%)
|
261,766 |
| 21 Jun 2024 |
GBX |
162 |
164.6 |
160 |
162.6 |
162.6 |
+1.4 (+0.87%)
|
807,927 |
| 20 Jun 2024 |
GBX |
161.2 |
161.8 |
157.4 |
161.2 |
161.2 |
+3.8 (+2.41%)
|
316,834 |
| 19 Jun 2024 |
GBX |
163 |
163 |
157.4 |
157.4 |
157.4 |
-3.6 (-2.24%)
|
308,846 |
| 18 Jun 2024 |
GBX |
163 |
163 |
158.9 |
161 |
161 |
+1.6 (+1.00%)
|
275,040 |
| 17 Jun 2024 |
GBX |
156.2 |
159.4 |
156.2 |
159.4 |
159.4 |
+2.8 (+1.79%)
|
630,755 |
| 14 Jun 2024 |
GBX |
155 |
157.6 |
154.6 |
156.6 |
156.6 |
-2 (-1.26%)
|
333,389 |
| 13 Jun 2024 |
GBX |
163 |
163 |
157.8 |
158.6 |
158.6 |
-0.6 (-0.38%)
|
380,610 |
| 12 Jun 2024 |
GBX |
157.6 |
160.6 |
157.4 |
159.2 |
159.2 |
-0.6 (-0.38%)
|
600,768 |
| 11 Jun 2024 |
GBX |
160 |
160.86 |
159 |
159.8 |
159.8 |
-2.6 (-1.60%)
|
516,089 |
| 10 Jun 2024 |
GBX |
163.6 |
163.6 |
156.4 |
162.4 |
162.4 |
+2.6 (+1.63%)
|
414,491 |
| 7 Jun 2024 |
GBX |
161 |
163.4 |
159.1 |
159.8 |
159.8 |
-4.4 (-2.68%)
|
412,867 |
| 6 Jun 2024 |
GBX |
167 |
167 |
162.6 |
164.2 |
164.2 |
-0.2 (-0.12%)
|
324,026 |
| 5 Jun 2024 |
GBX |
160.4 |
164.4 |
160.4 |
164.4 |
164.4 |
-0.2 (-0.12%)
|
359,347 |
| 4 Jun 2024 |
GBX |
166 |
166 |
161.4 |
164.6 |
164.6 |
+2.4 (+1.48%)
|
451,021 |
| 3 Jun 2024 |
GBX |
167.8 |
168 |
162.2 |
162.2 |
162.2 |
-5.2 (-3.11%)
|
442,981 |
| 31 May 2024 |
GBX |
168 |
168 |
164.6 |
167.4 |
167.4 |
+2.6 (+1.58%)
|
743,895 |
| 30 May 2024 |
GBX |
162 |
165.6 |
158.7738 |
164.8 |
164.8 |
+2.6 (+1.60%)
|
302,817 |
| 29 May 2024 |
GBX |
167.6 |
167.6 |
161 |
162.2 |
162.2 |
-1.6 (-0.98%)
|
323,293 |
| 28 May 2024 |
GBX |
168 |
168 |
162.8 |
163.8 |
163.8 |
-2.8 (-1.68%)
|
542,637 |
| 24 May 2024 |
GBX |
165.6 |
167 |
163.8 |
166.6 |
166.6 |
+2.6 (+1.59%)
|
462,804 |
| 23 May 2024 |
GBX |
169.8 |
169.8 |
163.9606 |
164 |
164 |
-1.8 (-1.09%)
|
2,573,303 |
| 22 May 2024 |
GBX |
172 |
172 |
164.4 |
165.8 |
165.8 |
-5.4 (-3.15%)
|
749,707 |
| 21 May 2024 |
GBX |
171.6 |
172 |
166.0256 |
171.2 |
171.2 |
+3.6 (+2.15%)
|
704,555 |
| 20 May 2024 |
GBX |
168 |
169 |
163.6 |
167.6 |
167.6 |
0.0 (0.0%)
|
883,765 |
| 17 May 2024 |
GBX |
167 |
167.6 |
162.8 |
167.6 |
167.6 |
+3.2 (+1.95%)
|
573,687 |
| 16 May 2024 |
GBX |
163.2 |
164.4 |
162.4 |
164.4 |
164.4 |
+1.4 (+0.86%)
|
610,601 |
| 15 May 2024 |
GBX |
169 |
169 |
161.4 |
163 |
163 |
-2 (-1.21%)
|
1,025,352 |
