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 |
| 15 Sep 2022 |
GBX |
91.9 |
94.05 |
90.4 |
91.6 |
91.6 |
-2.4 (-2.55%)
|
1,056,129 |
| 14 Sep 2022 |
GBX |
95.9 |
98.4 |
92.8 |
94 |
94 |
-1.9 (-1.98%)
|
413,879 |
| 13 Sep 2022 |
GBX |
96.9 |
99.8 |
95 |
95.9 |
95.9 |
-2.1 (-2.14%)
|
548,620 |
| 12 Sep 2022 |
GBX |
95.2 |
100.6692 |
95.2 |
98 |
98 |
+0.7 (+0.72%)
|
1,067,082 |
| 9 Sep 2022 |
GBX |
96 |
97.9 |
95.6 |
97.3 |
97.3 |
+1.4 (+1.46%)
|
1,594,614 |
| 8 Sep 2022 |
GBX |
94.4 |
99.8 |
92.5 |
95.9 |
95.9 |
-1.1 (-1.13%)
|
261,693 |
| 7 Sep 2022 |
GBX |
92.2 |
97.3 |
91.368 |
97 |
97 |
+4.9 (+5.32%)
|
5,347,791 |
| 6 Sep 2022 |
GBX |
94.7 |
96.504 |
91.9 |
92.1 |
92.1 |
-2.4 (-2.54%)
|
1,297,444 |
| 5 Sep 2022 |
GBX |
93.4 |
96.5 |
92.4 |
94.5 |
94.5 |
-1.7 (-1.77%)
|
916,163 |
| 2 Sep 2022 |
GBX |
92.9 |
97 |
90.1 |
96.2 |
96.2 |
+4.1 (+4.45%)
|
332,723 |
| 1 Sep 2022 |
GBX |
96.4 |
97.144 |
85.4 |
92.1 |
92.1 |
-3.9 (-4.06%)
|
4,037,084 |
| 31 Aug 2022 |
GBX |
97.8 |
99.9 |
94.7 |
96 |
96 |
-3.5 (-3.52%)
|
752,414 |
| 30 Aug 2022 |
GBX |
100.2 |
101.8 |
98.4 |
99.5 |
99.5 |
-1.3 (-1.29%)
|
392,755 |
| 26 Aug 2022 |
GBX |
102.8 |
103.6 |
100.4977 |
100.8 |
100.8 |
-3 (-2.89%)
|
447,144 |
| 25 Aug 2022 |
GBX |
104 |
106.89 |
101.029 |
103.8 |
103.8 |
-1.2 (-1.14%)
|
286,248 |
| 24 Aug 2022 |
GBX |
110.4 |
115.4 |
105 |
105 |
105 |
-5 (-4.55%)
|
479,842 |
| 23 Aug 2022 |
GBX |
111.2 |
115.68 |
108.9075 |
110 |
110 |
-3 (-2.65%)
|
153,591 |
| 22 Aug 2022 |
GBX |
114.2 |
116 |
111.6 |
113 |
113 |
-3.4 (-2.92%)
|
207,839 |
| 19 Aug 2022 |
GBX |
115.6 |
119 |
114.6 |
116.4 |
116.4 |
+2 (+1.75%)
|
198,116 |
| 18 Aug 2022 |
GBX |
117 |
117 |
112.6 |
114.4 |
114.4 |
-1.6 (-1.38%)
|
369,502 |
| 17 Aug 2022 |
GBX |
122.4 |
122.675 |
115.4 |
116 |
116 |
-4.4 (-3.65%)
|
1,267,485 |
| 16 Aug 2022 |
GBX |
126.2 |
126.2 |
120 |
120.4 |
120.4 |
-1.6 (-1.31%)
|
1,410,834 |
| 15 Aug 2022 |
GBX |
123.6 |
123.6023 |
118.5232 |
122 |
122 |
+1.2 (+0.99%)
|
218,826 |
| 12 Aug 2022 |
GBX |
119.6 |
123.2 |
117.92 |
120.8 |
120.8 |
+1.8 (+1.51%)
|
231,285 |
| 11 Aug 2022 |
GBX |
120.4 |
123.6 |
118.2 |
119 |
119 |
-0.6 (-0.50%)
|
293,582 |
| 10 Aug 2022 |
GBX |
115.8 |
120.6 |
114.2 |
119.6 |
119.6 |
+3.8 (+3.28%)
|
307,921 |
| 9 Aug 2022 |
GBX |
117.2 |
117.6 |
114.8 |
115.8 |
115.8 |
-1.4 (-1.19%)
|
150,216 |
| 8 Aug 2022 |
GBX |
117.8 |
118.4 |
116.2 |
117.2 |
117.2 |
+0.2 (+0.17%)
|
114,769 |
| 5 Aug 2022 |
GBX |
119.6 |
121.4182 |
116.6 |
117 |
117 |
-2.4 (-2.01%)
|
137,498 |
| 4 Aug 2022 |
GBX |
118.4 |
120.4 |
116.7 |
119.4 |
119.4 |
+0.8 (+0.67%)
|
335,761 |
