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 |
| 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 |
| 22 Jun 2022 |
GBX |
100.2 |
105.982 |
99.1 |
102 |
102 |
+1 (+0.99%)
|
955,785 |
| 21 Jun 2022 |
GBX |
104.4 |
106.2 |
100.2 |
101 |
101 |
-2.2 (-2.13%)
|
679,624 |
| 20 Jun 2022 |
GBX |
103.6 |
106.328 |
103.2 |
103.2 |
103.2 |
-1.8 (-1.71%)
|
246,752 |
| 17 Jun 2022 |
GBX |
102.2 |
105.8 |
101.8 |
105 |
105 |
+2.4 (+2.34%)
|
234,224 |
| 16 Jun 2022 |
GBX |
105.6 |
105.7552 |
100.2 |
102.6 |
102.6 |
-1.4 (-1.35%)
|
391,968 |
| 15 Jun 2022 |
GBX |
104 |
106.6 |
101.2 |
104 |
104 |
+3 (+2.97%)
|
856,291 |
| 14 Jun 2022 |
GBX |
102 |
104.8 |
98.6392 |
101 |
101 |
-1.4 (-1.37%)
|
2,377,122 |
| 13 Jun 2022 |
GBX |
109.2 |
110.3 |
97.5 |
102.4 |
102.4 |
-7.4 (-6.74%)
|
1,482,302 |
| 10 Jun 2022 |
GBX |
118 |
118 |
107.4 |
109.8 |
109.8 |
-4.2 (-3.68%)
|
358,024 |
| 9 Jun 2022 |
GBX |
118 |
118 |
112.8 |
114 |
114 |
-0.8 (-0.70%)
|
281,110 |
| 8 Jun 2022 |
GBX |
118 |
118 |
113 |
114.8 |
114.8 |
+0.6 (+0.53%)
|
286,979 |
| 7 Jun 2022 |
GBX |
113.6 |
116.2 |
112.2852 |
114.2 |
114.2 |
-0.6 (-0.52%)
|
609,858 |
| 6 Jun 2022 |
GBX |
113.4 |
117.8 |
113.1 |
114.8 |
114.8 |
+0.4 (+0.35%)
|
257,271 |
| 1 Jun 2022 |
GBX |
116.8 |
117.7347 |
113.8 |
114.4 |
114.4 |
-2.4 (-2.05%)
|
211,544 |
| 31 May 2022 |
GBX |
114.2 |
117.6 |
113.2 |
116.8 |
116.8 |
+2 (+1.74%)
|
961,827 |
| 30 May 2022 |
GBX |
113.8 |
116.2 |
112.4 |
114.8 |
114.8 |
+2.4 (+2.14%)
|
402,098 |
| 27 May 2022 |
GBX |
108.2 |
113.2 |
107.6 |
112.4 |
112.4 |
+4.4 (+4.07%)
|
1,080,654 |
| 26 May 2022 |
GBX |
109 |
110.8 |
105.2 |
108 |
108 |
0.0 (0.0%)
|
296,982 |
| 25 May 2022 |
GBX |
110 |
111.8 |
107.2 |
108 |
108 |
-2 (-1.82%)
|
715,149 |
| 24 May 2022 |
GBX |
110.6 |
113.6 |
109.4 |
110 |
110 |
-0.4 (-0.36%)
|
513,452 |
| 23 May 2022 |
GBX |
111.6 |
111.6 |
108.8 |
110.4 |
110.4 |
0.0 (0.0%)
|
663,166 |
| 20 May 2022 |
GBX |
116.6 |
116.6 |
109 |
110.4 |
110.4 |
-0.8 (-0.72%)
|
398,744 |
| 19 May 2022 |
GBX |
116.4 |
116.4 |
108.5006 |
111.2 |
111.2 |
-0.4 (-0.36%)
|
273,156 |
| 18 May 2022 |
GBX |
115.8 |
115.8 |
110.8 |
111.6 |
111.6 |
-3.8 (-3.29%)
|
534,624 |
| 17 May 2022 |
GBX |
114.2 |
115.8 |
113.68 |
115.4 |
115.4 |
+1.4 (+1.23%)
|
945,667 |
| 16 May 2022 |
GBX |
108 |
114.4 |
108 |
114 |
114 |
+2.4 (+2.15%)
|
288,454 |
| 13 May 2022 |
GBX |
110.6 |
113 |
109.4 |
111.6 |
111.6 |
+1.6 (+1.45%)
|
201,187 |
| 12 May 2022 |
GBX |
107.2 |
110.2 |
106 |
110 |
110 |
+2.8 (+2.61%)
|
603,342 |
