Johnson Service Group Plc
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 6 Dec 2022 |
GBX |
97.6 |
98.1 |
94.4 |
95.5 |
95.5 |
-2.4 (-2.45%)
|
620,357 |
| 5 Dec 2022 |
GBX |
95.8 |
101.2 |
95.7 |
97.9 |
97.9 |
+1.4 (+1.45%)
|
289,313 |
| 2 Dec 2022 |
GBX |
96.3 |
98.7 |
95 |
96.5 |
96.5 |
+0.5 (+0.52%)
|
253,890 |
| 1 Dec 2022 |
GBX |
95.9 |
98.1 |
93.8424 |
96 |
96 |
+1 (+1.05%)
|
434,286 |
| 30 Nov 2022 |
GBX |
95.5 |
98 |
94.1 |
95 |
95 |
+0.4 (+0.42%)
|
1,123,532 |
| 29 Nov 2022 |
GBX |
96.3 |
99.828 |
94.4 |
94.6 |
94.6 |
-1.7 (-1.77%)
|
635,006 |
| 28 Nov 2022 |
GBX |
96.2 |
97.7916 |
95.1864 |
96.3 |
96.3 |
-0.2 (-0.21%)
|
270,892 |
| 25 Nov 2022 |
GBX |
95 |
96.6 |
93.3 |
96.5 |
96.5 |
+0.4 (+0.42%)
|
267,484 |
| 24 Nov 2022 |
GBX |
93.2 |
97.8 |
92.511 |
96.1 |
96.1 |
+0.6 (+0.63%)
|
531,440 |
| 23 Nov 2022 |
GBX |
91.5 |
97.2132 |
91.5 |
95.5 |
95.5 |
-0.5 (-0.52%)
|
109,849 |
| 22 Nov 2022 |
GBX |
96.2 |
96.8 |
94.0237 |
96 |
96 |
-1.1 (-1.13%)
|
379,558 |
| 21 Nov 2022 |
GBX |
94.4 |
98 |
92.4349 |
97.1 |
97.1 |
+0.6 (+0.62%)
|
540,490 |
| 18 Nov 2022 |
GBX |
94.8 |
99.3 |
93.1 |
96.5 |
96.5 |
+1 (+1.05%)
|
215,013 |
| 17 Nov 2022 |
GBX |
95.3 |
99.327 |
95.3 |
95.5 |
95.5 |
-2.8 (-2.85%)
|
412,353 |
| 16 Nov 2022 |
GBX |
102.6 |
103.64 |
96.0014 |
98.3 |
98.3 |
-4.5 (-4.38%)
|
198,374 |
| 15 Nov 2022 |
GBX |
103.4 |
105.4 |
99.87 |
102.8 |
102.8 |
-1.6 (-1.53%)
|
586,948 |
| 14 Nov 2022 |
GBX |
105.6 |
108.116 |
103 |
104.4 |
104.4 |
0.0 (0.0%)
|
1,318,770 |
| 11 Nov 2022 |
GBX |
105.2 |
106.6 |
100.8 |
104.4 |
104.4 |
+4.9 (+4.92%)
|
3,001,567 |
| 10 Nov 2022 |
GBX |
97.9 |
102 |
93.2 |
99.5 |
99.5 |
+1.9 (+1.95%)
|
453,727 |
| 9 Nov 2022 |
GBX |
98.8 |
100.4 |
96.8 |
97.6 |
97.6 |
-1.9 (-1.91%)
|
318,961 |
| 8 Nov 2022 |
GBX |
98.4 |
102 |
94.85 |
99.5 |
99.5 |
+1.1 (+1.12%)
|
261,728 |
| 7 Nov 2022 |
GBX |
97.3 |
99.8 |
96.514 |
98.4 |
98.4 |
+3 (+3.14%)
|
280,065 |
| 4 Nov 2022 |
GBX |
91.9 |
96.9 |
90.7 |
95.4 |
95.4 |
+6.6 (+7.43%)
|
373,181 |
| 3 Nov 2022 |
GBX |
91 |
93.284 |
87.3 |
88.8 |
88.8 |
-3.4 (-3.69%)
|
416,667 |
| 2 Nov 2022 |
GBX |
97 |
97 |
91.7 |
92.2 |
92.2 |
-1.1 (-1.18%)
|
179,607 |
| 1 Nov 2022 |
GBX |
94 |
95.0684 |
92.386 |
93.3 |
93.3 |
+0.6 (+0.65%)
|
441,802 |
| 31 Oct 2022 |
GBX |
93.4 |
94.6 |
92.2 |
92.7 |
92.7 |
-0.3 (-0.32%)
|
446,557 |
| 28 Oct 2022 |
GBX |
92 |
93.6 |
90.8747 |
93 |
93 |
+1.7 (+1.86%)
|
306,695 |
