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 |
| 27 Oct 2022 |
GBX |
91.8 |
93.05 |
90.97 |
91.3 |
91.3 |
-0.7 (-0.76%)
|
304,796 |
| 26 Oct 2022 |
GBX |
85 |
92.8 |
85 |
92 |
92 |
+5.8 (+6.73%)
|
456,098 |
| 25 Oct 2022 |
GBX |
84 |
87.1 |
83.3 |
86.2 |
86.2 |
+2.9 (+3.48%)
|
2,218,256 |
| 24 Oct 2022 |
GBX |
85.7 |
87.2 |
83.2 |
83.3 |
83.3 |
-0.3 (-0.36%)
|
977,839 |
| 21 Oct 2022 |
GBX |
83.6 |
88.757 |
82.4 |
83.6 |
83.6 |
-2.4 (-2.79%)
|
447,498 |
| 20 Oct 2022 |
GBX |
83.6 |
88.154 |
83.6 |
86 |
86 |
+0.3 (+0.35%)
|
487,526 |
| 19 Oct 2022 |
GBX |
88.9 |
88.9 |
83.8 |
85.7 |
85.7 |
-0.5 (-0.58%)
|
330,546 |
| 18 Oct 2022 |
GBX |
83.6 |
87.9 |
83.6 |
86.2 |
86.2 |
+0.8 (+0.94%)
|
615,500 |
| 17 Oct 2022 |
GBX |
82 |
86.4 |
81.6 |
85.4 |
85.4 |
+3.4 (+4.15%)
|
612,923 |
| 14 Oct 2022 |
GBX |
78.6 |
85.3 |
78.6 |
82 |
82 |
-0.5 (-0.61%)
|
612,247 |
| 13 Oct 2022 |
GBX |
77.5 |
83.3 |
77.5 |
82.5 |
82.5 |
+1.9 (+2.36%)
|
542,317 |
| 12 Oct 2022 |
GBX |
78.9 |
85.4 |
78.9 |
80.6 |
80.6 |
-1.6 (-1.95%)
|
425,737 |
| 11 Oct 2022 |
GBX |
83.4 |
84.9 |
81.2 |
82.2 |
82.2 |
-0.4 (-0.48%)
|
447,208 |
| 10 Oct 2022 |
GBX |
83 |
89 |
81.3 |
82.6 |
82.6 |
-1.4 (-1.67%)
|
446,966 |
| 7 Oct 2022 |
GBX |
91 |
91 |
83.2 |
84 |
84 |
-3.3 (-3.78%)
|
259,416 |
| 6 Oct 2022 |
GBX |
87.3 |
90.8 |
86 |
87.3 |
87.3 |
-0.8 (-0.91%)
|
590,253 |
| 5 Oct 2022 |
GBX |
90 |
90 |
86.4 |
88.1 |
88.1 |
+0.8 (+0.92%)
|
585,554 |
| 4 Oct 2022 |
GBX |
83 |
89 |
81.9 |
87.3 |
87.3 |
+4.9 (+5.95%)
|
456,659 |
| 3 Oct 2022 |
GBX |
79 |
82.8 |
78 |
82.4 |
82.4 |
+3.4 (+4.30%)
|
311,995 |
| 30 Sep 2022 |
GBX |
82.1 |
82.1 |
78.5 |
79 |
79 |
+0.6 (+0.77%)
|
416,720 |
| 29 Sep 2022 |
GBX |
76.9 |
80.7 |
76.2 |
78.4 |
78.4 |
-0.2 (-0.25%)
|
635,919 |
| 28 Sep 2022 |
GBX |
79.7 |
79.7 |
73.7 |
78.6 |
78.6 |
+1.6 (+2.08%)
|
1,728,662 |
| 27 Sep 2022 |
GBX |
83 |
84 |
69 |
77 |
77 |
-5 (-6.10%)
|
3,501,538 |
| 26 Sep 2022 |
GBX |
88.3 |
90 |
82 |
82 |
82 |
-7 (-7.87%)
|
3,293,768 |
| 23 Sep 2022 |
GBX |
91 |
93.9 |
89 |
89 |
89 |
-3.3 (-3.58%)
|
4,928,159 |
| 22 Sep 2022 |
GBX |
90.7 |
95.8 |
90 |
92.3 |
92.3 |
+0.7 (+0.76%)
|
1,065,943 |
| 21 Sep 2022 |
GBX |
90 |
92.3 |
89.3 |
91.6 |
91.6 |
+2 (+2.23%)
|
1,935,968 |
| 20 Sep 2022 |
GBX |
88.3 |
91.2769 |
87.2 |
89.6 |
89.6 |
+1.6 (+1.82%)
|
439,591 |
| 16 Sep 2022 |
GBX |
91.1 |
94.3 |
86 |
88 |
88 |
-3.6 (-3.93%)
|
5,148,830 |
| 15 Sep 2022 |
GBX |
91.9 |
94.05 |
90.4 |
91.6 |
91.6 |
-2.4 (-2.55%)
|
1,056,129 |
