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 |
| 3 Aug 2022 |
GBX |
117.2 |
119.4 |
116.8 |
118.6 |
118.6 |
+2.4 (+2.07%)
|
178,847 |
| 2 Aug 2022 |
GBX |
117 |
117.897 |
114.2 |
116.2 |
116.2 |
-1.6 (-1.36%)
|
321,417 |
| 1 Aug 2022 |
GBX |
115 |
118.8 |
114 |
117.8 |
117.8 |
+4.4 (+3.88%)
|
381,147 |
| 29 Jul 2022 |
GBX |
110 |
114.4 |
109.8134 |
113.4 |
113.4 |
+1.6 (+1.43%)
|
422,612 |
| 28 Jul 2022 |
GBX |
103.2 |
113.4 |
103.2 |
111.8 |
111.8 |
+1.8 (+1.64%)
|
428,407 |
| 27 Jul 2022 |
GBX |
109 |
111.8 |
104.4 |
110 |
110 |
+2 (+1.85%)
|
540,511 |
| 26 Jul 2022 |
GBX |
105.6 |
109 |
103.994 |
108 |
108 |
+4 (+3.85%)
|
333,554 |
| 25 Jul 2022 |
GBX |
107.4 |
109.2 |
102.8 |
104 |
104 |
-3.6 (-3.35%)
|
508,361 |
| 22 Jul 2022 |
GBX |
107.6 |
108.6 |
100 |
107.6 |
107.6 |
+2.4 (+2.28%)
|
163,066 |
| 21 Jul 2022 |
GBX |
108 |
108 |
104.1604 |
105.2 |
105.2 |
+1 (+0.96%)
|
312,494 |
| 20 Jul 2022 |
GBX |
104 |
107.48 |
103.6 |
104.2 |
104.2 |
+0.8 (+0.77%)
|
292,576 |
| 19 Jul 2022 |
GBX |
100 |
103.6 |
98.452 |
103.4 |
103.4 |
+3.4 (+3.40%)
|
1,988,291 |
| 18 Jul 2022 |
GBX |
99.8 |
100 |
98.456 |
100 |
100 |
+1.3 (+1.32%)
|
943,797 |
| 15 Jul 2022 |
GBX |
97 |
99.6 |
96.9 |
98.7 |
98.7 |
+0.7 (+0.71%)
|
286,728 |
| 14 Jul 2022 |
GBX |
97.7 |
98.7524 |
97 |
98 |
98 |
+0.4 (+0.41%)
|
431,864 |
| 13 Jul 2022 |
GBX |
99.2 |
101.064 |
96.4 |
97.6 |
97.6 |
-2.3 (-2.30%)
|
350,097 |
| 12 Jul 2022 |
GBX |
100.6 |
104.4 |
97.3 |
99.9 |
99.9 |
+0.2 (+0.20%)
|
643,655 |
| 11 Jul 2022 |
GBX |
104.6 |
104.6 |
99.2 |
99.7 |
99.7 |
-0.2 (-0.20%)
|
841,685 |
| 8 Jul 2022 |
GBX |
99 |
101.2 |
97.15 |
99.9 |
99.9 |
+1.3 (+1.32%)
|
1,254,779 |
| 7 Jul 2022 |
GBX |
98.6 |
101 |
98.2 |
98.6 |
98.6 |
0.0 (0.0%)
|
347,250 |
| 6 Jul 2022 |
GBX |
100 |
100 |
97.1 |
98.6 |
98.6 |
+0.5 (+0.51%)
|
2,123,087 |
| 5 Jul 2022 |
GBX |
99.5 |
102.8 |
95.1 |
98.1 |
98.1 |
-3.3 (-3.25%)
|
365,725 |
| 4 Jul 2022 |
GBX |
97.2 |
102.2 |
97 |
101.4 |
101.4 |
+3.7 (+3.79%)
|
2,495,772 |
| 1 Jul 2022 |
GBX |
100.8 |
101.4 |
97 |
97.7 |
97.7 |
-1.9 (-1.91%)
|
1,185,110 |
| 30 Jun 2022 |
GBX |
105.4 |
105.4 |
97 |
99.6 |
99.6 |
-1 (-0.99%)
|
1,265,580 |
| 29 Jun 2022 |
GBX |
103.6 |
104.2 |
100.2 |
100.6 |
100.6 |
-4.6 (-4.37%)
|
470,576 |
| 28 Jun 2022 |
GBX |
111.2 |
111.2 |
103.2 |
105.2 |
105.2 |
-0.8 (-0.75%)
|
142,505 |
| 27 Jun 2022 |
GBX |
105.6 |
108 |
105.6 |
106 |
106 |
+0.8 (+0.76%)
|
193,489 |
| 24 Jun 2022 |
GBX |
104.8 |
106.2 |
98 |
105.2 |
105.2 |
+4.4 (+4.37%)
|
306,314 |
| 23 Jun 2022 |
GBX |
106.2 |
107.2 |
99.1 |
100.8 |
100.8 |
-1.2 (-1.18%)
|
318,152 |
