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 |
| 11 May 2022 |
GBX |
102.6 |
107.6 |
100.0667 |
107.2 |
107.2 |
+4.4 (+4.28%)
|
764,196 |
| 10 May 2022 |
GBX |
105.6 |
106.5 |
101.6 |
102.8 |
102.8 |
-2.2 (-2.10%)
|
658,509 |
| 9 May 2022 |
GBX |
104.2 |
106.6 |
103.4 |
105 |
105 |
-2 (-1.87%)
|
520,939 |
| 6 May 2022 |
GBX |
106.6 |
108.2 |
103.6 |
107 |
107 |
-0.6 (-0.56%)
|
1,927,881 |
| 5 May 2022 |
GBX |
114.2 |
115.456 |
107.6 |
107.6 |
107.6 |
-6.2 (-5.45%)
|
1,295,515 |
| 4 May 2022 |
GBX |
105 |
113.864 |
105 |
113.8 |
113.8 |
+9.6 (+9.21%)
|
2,868,083 |
| 3 May 2022 |
GBX |
107.6 |
110.703 |
98.6 |
104.2 |
104.2 |
-5.8 (-5.27%)
|
1,184,362 |
| 29 Apr 2022 |
GBX |
107.8 |
110.8 |
105.32 |
110 |
110 |
+2.2 (+2.04%)
|
605,402 |
| 28 Apr 2022 |
GBX |
108.8 |
109.4 |
105.2 |
107.8 |
107.8 |
+2.2 (+2.08%)
|
317,631 |
| 27 Apr 2022 |
GBX |
108.6 |
110 |
103.5568 |
105.6 |
105.6 |
-3 (-2.76%)
|
648,120 |
| 26 Apr 2022 |
GBX |
108.6 |
110.8 |
106.8 |
108.6 |
108.6 |
-0.8 (-0.73%)
|
348,571 |
| 25 Apr 2022 |
GBX |
111.6 |
111.6 |
107.4 |
109.4 |
109.4 |
-2.6 (-2.32%)
|
365,264 |
| 22 Apr 2022 |
GBX |
108.4 |
116 |
108.4 |
112 |
112 |
-1.4 (-1.23%)
|
324,645 |
| 21 Apr 2022 |
GBX |
107.6 |
115.097 |
107.6 |
113.4 |
113.4 |
+0.6 (+0.53%)
|
709,148 |
| 20 Apr 2022 |
GBX |
115.2 |
116.48 |
109.2 |
112.8 |
112.8 |
+0.2 (+0.18%)
|
3,378,947 |
| 19 Apr 2022 |
GBX |
106.4 |
114.2 |
106.4 |
112.6 |
112.6 |
+1.4 (+1.26%)
|
357,100 |
| 14 Apr 2022 |
GBX |
106 |
113.2 |
105.6 |
111.2 |
111.2 |
+4 (+3.73%)
|
617,478 |
| 13 Apr 2022 |
GBX |
106 |
109 |
104 |
107.2 |
107.2 |
-0.4 (-0.37%)
|
373,702 |
| 12 Apr 2022 |
GBX |
109 |
109.72 |
106 |
107.6 |
107.6 |
-1.4 (-1.28%)
|
545,078 |
| 11 Apr 2022 |
GBX |
111 |
111 |
108 |
109 |
109 |
0.0 (0.0%)
|
358,192 |
| 8 Apr 2022 |
GBX |
109.2 |
110.412 |
107.4 |
109 |
109 |
+1 (+0.93%)
|
813,895 |
| 7 Apr 2022 |
GBX |
111 |
111 |
107 |
108 |
108 |
-1 (-0.92%)
|
388,445 |
| 6 Apr 2022 |
GBX |
115 |
115 |
108.6 |
109 |
109 |
-2.2 (-1.98%)
|
1,004,511 |
| 5 Apr 2022 |
GBX |
116 |
117.04 |
109.8 |
111.2 |
111.2 |
-4.6 (-3.97%)
|
544,576 |
| 4 Apr 2022 |
GBX |
118 |
120.2 |
115 |
115.8 |
115.8 |
-1.4 (-1.19%)
|
221,850 |
| 1 Apr 2022 |
GBX |
117.6 |
120 |
116.6 |
117.2 |
117.2 |
-0.6 (-0.51%)
|
434,695 |
| 31 Mar 2022 |
GBX |
120 |
121.2 |
116.6 |
117.8 |
117.8 |
-2 (-1.67%)
|
971,434 |
| 30 Mar 2022 |
GBX |
120.6 |
122.8 |
117.4 |
119.8 |
119.8 |
-0.8 (-0.66%)
|
1,152,377 |
| 29 Mar 2022 |
GBX |
114.4 |
121.8 |
114.4 |
120.6 |
120.6 |
+3.2 (+2.73%)
|
699,141 |
| 28 Mar 2022 |
GBX |
116.6 |
119.4 |
116 |
117.4 |
117.4 |
+1.4 (+1.21%)
|
564,459 |
