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 |
| 16 May 2024 |
GBX |
163.2 |
164.4 |
162.4 |
164.4 |
164.4 |
+1.4 (+0.86%)
|
610,601 |
| 15 May 2024 |
GBX |
169 |
169 |
161.4 |
163 |
163 |
-2 (-1.21%)
|
1,025,352 |
| 14 May 2024 |
GBX |
162 |
165.6 |
158.988 |
165 |
165 |
+5 (+3.13%)
|
2,049,580 |
| 13 May 2024 |
GBX |
159 |
160.6 |
157.8 |
160 |
160 |
+1 (+0.63%)
|
1,300,995 |
| 10 May 2024 |
GBX |
158.8 |
160.85 |
154.66 |
159 |
159 |
+3.8 (+2.45%)
|
833,932 |
| 9 May 2024 |
GBX |
160 |
160 |
154 |
155.2 |
155.2 |
-1.8 (-1.15%)
|
507,279 |
| 8 May 2024 |
GBX |
159.8 |
159.8 |
152.98 |
157 |
157 |
+1 (+0.64%)
|
564,209 |
| 7 May 2024 |
GBX |
150 |
156.6 |
149.6 |
156 |
156 |
+6.6 (+4.42%)
|
648,632 |
| 3 May 2024 |
GBX |
148 |
152.6 |
147 |
149.4 |
149.4 |
+3.8 (+2.61%)
|
1,034,595 |
| 2 May 2024 |
GBX |
144.8 |
146.4 |
139.8 |
145.6 |
145.6 |
+4.2 (+2.97%)
|
1,243,281 |
| 1 May 2024 |
GBX |
134.4 |
148.12 |
133 |
141.4 |
141.4 |
+11.8 (+9.10%)
|
1,789,777 |
| 30 Apr 2024 |
GBX |
129.4 |
131 |
128.294 |
129.6 |
129.6 |
-0.8 (-0.61%)
|
845,202 |
| 29 Apr 2024 |
GBX |
126.2 |
130.4 |
126.2 |
130.4 |
130.4 |
+2.4 (+1.88%)
|
353,263 |
| 26 Apr 2024 |
GBX |
131 |
133.6 |
127.3806 |
128 |
128 |
-3.2 (-2.44%)
|
638,436 |
| 25 Apr 2024 |
GBX |
130.6 |
132.2 |
129.5612 |
131.2 |
131.2 |
+0.6 (+0.46%)
|
301,171 |
| 24 Apr 2024 |
GBX |
130 |
133.4 |
130 |
130.6 |
130.6 |
-0.4 (-0.31%)
|
474,726 |
| 23 Apr 2024 |
GBX |
131 |
132.2 |
130 |
131 |
131 |
0.0 (0.0%)
|
988,568 |
| 22 Apr 2024 |
GBX |
125.4 |
132.6 |
124.2 |
131 |
131 |
+5.2 (+4.13%)
|
637,139 |
| 19 Apr 2024 |
GBX |
126.4 |
129 |
125.4 |
125.8 |
125.8 |
-1.8 (-1.41%)
|
530,281 |
| 18 Apr 2024 |
GBX |
121 |
129.2 |
121 |
127.6 |
127.6 |
+3.6 (+2.90%)
|
709,525 |
| 17 Apr 2024 |
GBX |
122 |
126.2 |
122 |
124 |
124 |
+1 (+0.81%)
|
339,147 |
| 16 Apr 2024 |
GBX |
122 |
124.2 |
117.2 |
123 |
123 |
+1 (+0.82%)
|
605,607 |
| 15 Apr 2024 |
GBX |
122.6 |
123.4 |
121.6 |
122 |
122 |
-0.8 (-0.65%)
|
3,574,800 |
| 12 Apr 2024 |
GBX |
125.2 |
126.8 |
122.6 |
122.8 |
122.8 |
-4 (-3.15%)
|
443,625 |
| 11 Apr 2024 |
GBX |
127 |
128.48 |
124.4 |
126.8 |
126.8 |
-1.8 (-1.40%)
|
301,164 |
| 10 Apr 2024 |
GBX |
131.8 |
132 |
127.4 |
128.6 |
128.6 |
-1.2 (-0.92%)
|
634,607 |
| 9 Apr 2024 |
GBX |
130.6 |
131.413 |
128.7135 |
129.8 |
129.8 |
-1 (-0.76%)
|
408,560 |
| 8 Apr 2024 |
GBX |
131.6 |
131.6 |
128.8 |
130.8 |
130.8 |
+0.8 (+0.62%)
|
280,595 |
| 5 Apr 2024 |
GBX |
130.2 |
130.6811 |
126.2 |
130 |
130 |
-1.6 (-1.22%)
|
458,146 |
| 4 Apr 2024 |
GBX |
130 |
132.8 |
129.8 |
131.6 |
131.6 |
-1.4 (-1.05%)
|
350,271 |
