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 |
| 20 Jan 2023 |
GBX |
102.6 |
107.2 |
102.4 |
105.6 |
105.6 |
+4.2 (+4.14%)
|
2,815,729 |
| 19 Jan 2023 |
GBX |
105.4 |
105.4 |
100.8 |
101.4 |
101.4 |
0.0 (0.0%)
|
2,112,142 |
| 18 Jan 2023 |
GBX |
97.7 |
104.2 |
97.2 |
101.4 |
101.4 |
+3.9 (+4%)
|
2,678,458 |
| 17 Jan 2023 |
GBX |
98.1 |
99.8 |
97.1 |
97.5 |
97.5 |
-2.7 (-2.69%)
|
1,747,282 |
| 16 Jan 2023 |
GBX |
102 |
102.8 |
97.16 |
100.2 |
100.2 |
-0.4 (-0.40%)
|
722,382 |
| 13 Jan 2023 |
GBX |
99 |
101.2 |
98.2616 |
100.6 |
100.6 |
+2.1 (+2.13%)
|
1,494,154 |
| 12 Jan 2023 |
GBX |
96.9 |
99 |
92.7 |
98.5 |
98.5 |
+2.2 (+2.28%)
|
6,070,008 |
| 11 Jan 2023 |
GBX |
96.9 |
98.1 |
93.57 |
96.3 |
96.3 |
+0.2 (+0.21%)
|
1,805,678 |
| 10 Jan 2023 |
GBX |
99.5 |
99.564 |
95.9 |
96.1 |
96.1 |
-3.8 (-3.80%)
|
606,243 |
| 9 Jan 2023 |
GBX |
99.5 |
102.7718 |
96.9909 |
99.9 |
99.9 |
+0.7 (+0.71%)
|
632,896 |
| 6 Jan 2023 |
GBX |
96.9 |
99.45 |
95 |
99.2 |
99.2 |
+2.3 (+2.37%)
|
832,781 |
| 5 Jan 2023 |
GBX |
94 |
98.8 |
93.6 |
96.9 |
96.9 |
+2.9 (+3.09%)
|
1,473,211 |
| 4 Jan 2023 |
GBX |
95.1 |
97.2 |
94 |
94 |
94 |
-1.1 (-1.16%)
|
866,359 |
| 3 Jan 2023 |
GBX |
96.7 |
99.4 |
92.5 |
95.1 |
95.1 |
-1.8 (-1.86%)
|
436,847 |
| 30 Dec 2022 |
GBX |
97.2 |
98.6 |
96.9 |
96.9 |
96.9 |
-0.1 (-0.10%)
|
39,372 |
| 29 Dec 2022 |
GBX |
99.3 |
99.384 |
96.9 |
97 |
97 |
-0.1 (-0.10%)
|
114,078 |
| 28 Dec 2022 |
GBX |
95 |
100.2 |
92.782 |
97.1 |
97.1 |
-1.4 (-1.42%)
|
357,879 |
| 23 Dec 2022 |
GBX |
98.3 |
99 |
94.2568 |
98.5 |
98.5 |
+2.6 (+2.71%)
|
221,271 |
| 22 Dec 2022 |
GBX |
95 |
96.9 |
90.6151 |
95.9 |
95.9 |
+0.9 (+0.95%)
|
571,769 |
| 21 Dec 2022 |
GBX |
93.1 |
95.9 |
90.1 |
95 |
95 |
+1.9 (+2.04%)
|
332,308 |
| 20 Dec 2022 |
GBX |
93.1 |
94.7 |
91.1 |
93.1 |
93.1 |
+0.7 (+0.76%)
|
840,892 |
| 19 Dec 2022 |
GBX |
90 |
94.2 |
90 |
92.4 |
92.4 |
+1.7 (+1.87%)
|
238,253 |
| 16 Dec 2022 |
GBX |
90.1 |
94.5 |
88.7 |
90.7 |
90.7 |
-2.1 (-2.26%)
|
437,251 |
| 15 Dec 2022 |
GBX |
87.3 |
94.5 |
87.3 |
92.8 |
92.8 |
+1.7 (+1.87%)
|
138,516 |
| 14 Dec 2022 |
GBX |
91.7 |
93.5 |
90 |
91.1 |
91.1 |
-0.7 (-0.76%)
|
163,133 |
| 13 Dec 2022 |
GBX |
90.8 |
93 |
90.402 |
91.8 |
91.8 |
+0.9 (+0.99%)
|
1,068,513 |
| 12 Dec 2022 |
GBX |
90.3 |
94.552 |
90.3 |
90.9 |
90.9 |
-2.8 (-2.99%)
|
122,233 |
| 9 Dec 2022 |
GBX |
94 |
97 |
90.1474 |
93.7 |
93.7 |
-0.1 (-0.11%)
|
295,902 |
| 8 Dec 2022 |
GBX |
94.4 |
96.1 |
91.79 |
93.8 |
93.8 |
0.0 (0.0%)
|
282,877 |
| 7 Dec 2022 |
GBX |
94 |
94.39 |
91.9 |
93.8 |
93.8 |
-1.7 (-1.78%)
|
367,124 |
