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 |
| 3 Mar 2023 |
GBX |
117.2 |
117.2 |
112.2 |
113.4 |
113.4 |
+0.6 (+0.53%)
|
713,348 |
| 2 Mar 2023 |
GBX |
111 |
113 |
109.3483 |
112.8 |
112.8 |
+1.6 (+1.44%)
|
779,393 |
| 1 Mar 2023 |
GBX |
111.8 |
113.4 |
110.8 |
111.2 |
111.2 |
-0.2 (-0.18%)
|
585,677 |
| 28 Feb 2023 |
GBX |
112 |
115.4 |
110.7036 |
111.4 |
111.4 |
-1.2 (-1.07%)
|
1,864,444 |
| 27 Feb 2023 |
GBX |
110 |
112.8 |
109.4 |
112.6 |
112.6 |
+3.4 (+3.11%)
|
456,852 |
| 24 Feb 2023 |
GBX |
109 |
110.4 |
104.2666 |
109.2 |
109.2 |
-0.8 (-0.73%)
|
460,290 |
| 23 Feb 2023 |
GBX |
113.2 |
114.52 |
110 |
110 |
110 |
-0.2 (-0.18%)
|
588,003 |
| 22 Feb 2023 |
GBX |
110.8 |
111 |
107.8 |
110.2 |
110.2 |
-0.6 (-0.54%)
|
547,330 |
| 21 Feb 2023 |
GBX |
111.2 |
113.2 |
110 |
110.8 |
110.8 |
-1.4 (-1.25%)
|
680,910 |
| 20 Feb 2023 |
GBX |
112 |
115 |
111.4 |
112.2 |
112.2 |
-0.2 (-0.18%)
|
241,846 |
| 17 Feb 2023 |
GBX |
113.6 |
116.9082 |
111.4 |
112.4 |
112.4 |
-0.6 (-0.53%)
|
860,592 |
| 16 Feb 2023 |
GBX |
116.6 |
116.6 |
112.32 |
113 |
113 |
-1 (-0.88%)
|
849,493 |
| 15 Feb 2023 |
GBX |
111.6 |
114.2 |
110.1145 |
114 |
114 |
+3.2 (+2.89%)
|
459,949 |
| 14 Feb 2023 |
GBX |
105.6 |
113.2 |
105.6 |
110.8 |
110.8 |
0.0 (0.0%)
|
318,449 |
| 13 Feb 2023 |
GBX |
107 |
111.2 |
106 |
110.8 |
110.8 |
+3.8 (+3.55%)
|
388,938 |
| 10 Feb 2023 |
GBX |
112 |
112.144 |
105.2 |
107 |
107 |
-4 (-3.60%)
|
1,928,351 |
| 9 Feb 2023 |
GBX |
118 |
118 |
110.6 |
111 |
111 |
-3.4 (-2.97%)
|
896,442 |
| 8 Feb 2023 |
GBX |
110.2 |
117 |
107.71 |
114.4 |
114.4 |
-0.8 (-0.69%)
|
780,505 |
| 7 Feb 2023 |
GBX |
115 |
116.5 |
113.6 |
115.2 |
115.2 |
+0.8 (+0.70%)
|
2,989,001 |
| 6 Feb 2023 |
GBX |
113 |
116.4 |
111.864 |
114.4 |
114.4 |
-1 (-0.87%)
|
374,781 |
| 3 Feb 2023 |
GBX |
116.2 |
116.8 |
113.2 |
115.4 |
115.4 |
-0.8 (-0.69%)
|
518,186 |
| 2 Feb 2023 |
GBX |
114 |
117 |
111.9474 |
116.2 |
116.2 |
+3 (+2.65%)
|
1,744,636 |
| 1 Feb 2023 |
GBX |
115.4 |
118.8 |
112.2 |
113.2 |
113.2 |
+0.6 (+0.53%)
|
1,208,388 |
| 31 Jan 2023 |
GBX |
112.2 |
114.6 |
110.8 |
112.6 |
112.6 |
+0.4 (+0.36%)
|
6,111,337 |
| 30 Jan 2023 |
GBX |
111 |
112.8 |
110 |
112.2 |
112.2 |
+1.2 (+1.08%)
|
1,135,475 |
| 27 Jan 2023 |
GBX |
108 |
111 |
107.96 |
111 |
111 |
+2 (+1.83%)
|
1,346,778 |
| 26 Jan 2023 |
GBX |
111.4 |
111.4 |
107.56 |
109 |
109 |
-0.2 (-0.18%)
|
291,955 |
| 25 Jan 2023 |
GBX |
108.6 |
110.8 |
108 |
109.2 |
109.2 |
+1 (+0.92%)
|
641,477 |
| 24 Jan 2023 |
GBX |
110 |
112.8 |
107.2 |
108.2 |
108.2 |
+0.8 (+0.74%)
|
379,024 |
| 23 Jan 2023 |
GBX |
108 |
108 |
105.2 |
107.4 |
107.4 |
+1.8 (+1.70%)
|
1,182,246 |
