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 |
| 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 |
| 25 Mar 2022 |
GBX |
116.4 |
118.612 |
115.744 |
116 |
116 |
0.0 (0.0%)
|
364,098 |
| 24 Mar 2022 |
GBX |
119 |
119 |
115 |
116 |
116 |
0.0 (0.0%)
|
326,861 |
| 23 Mar 2022 |
GBX |
122.4 |
122.4 |
115.4 |
116 |
116 |
-3 (-2.52%)
|
296,763 |
| 22 Mar 2022 |
GBX |
119.6 |
121 |
117.4 |
119 |
119 |
-0.6 (-0.50%)
|
1,206,127 |
| 21 Mar 2022 |
GBX |
120 |
120.9487 |
118.2 |
119.6 |
119.6 |
-0.2 (-0.17%)
|
851,732 |
| 18 Mar 2022 |
GBX |
116 |
120.6 |
116 |
119.8 |
119.8 |
+0.4 (+0.34%)
|
480,902 |
| 17 Mar 2022 |
GBX |
120 |
120.4 |
115.4 |
119.4 |
119.4 |
+2.4 (+2.05%)
|
861,501 |
| 16 Mar 2022 |
GBX |
115 |
121.4421 |
115 |
117 |
117 |
-0.6 (-0.51%)
|
851,847 |
| 15 Mar 2022 |
GBX |
115.6 |
118.6 |
113.6 |
117.6 |
117.6 |
+1.2 (+1.03%)
|
1,348,077 |
| 14 Mar 2022 |
GBX |
117.6 |
117.76 |
114.076 |
116.4 |
116.4 |
+1.8 (+1.57%)
|
1,096,497 |
| 11 Mar 2022 |
GBX |
115 |
117.8 |
112.8 |
114.6 |
114.6 |
-0.2 (-0.17%)
|
467,048 |
| 10 Mar 2022 |
GBX |
110.2 |
116.624 |
110.2 |
114.8 |
114.8 |
+0.2 (+0.17%)
|
980,763 |
| 9 Mar 2022 |
GBX |
106 |
118.8 |
103 |
114.6 |
114.6 |
+9.6 (+9.14%)
|
924,832 |
| 8 Mar 2022 |
GBX |
119.8 |
124 |
104 |
105 |
105 |
-17.2 (-14.08%)
|
1,799,935 |
| 7 Mar 2022 |
GBX |
124.6 |
125.2 |
115.041 |
122.2 |
122.2 |
-6.2 (-4.83%)
|
782,980 |
| 4 Mar 2022 |
GBX |
135.2 |
139.8 |
126.1681 |
128.4 |
128.4 |
-12.6 (-8.94%)
|
907,356 |
| 3 Mar 2022 |
GBX |
153 |
153 |
139.4 |
141 |
141 |
-8 (-5.37%)
|
364,713 |
| 2 Mar 2022 |
GBX |
154.2 |
154.2 |
146.8 |
149 |
149 |
+0.6 (+0.40%)
|
919,019 |
| 1 Mar 2022 |
GBX |
159 |
159 |
147.2 |
148.4 |
148.4 |
-10.2 (-6.43%)
|
646,159 |
| 28 Feb 2022 |
GBX |
158 |
158.6 |
155.4 |
158.6 |
158.6 |
+1.8 (+1.15%)
|
1,314,245 |
| 25 Feb 2022 |
GBX |
155.6 |
158.8 |
154 |
156.8 |
156.8 |
+1.6 (+1.03%)
|
759,840 |
| 24 Feb 2022 |
GBX |
157.2 |
158.2 |
152.6 |
155.2 |
155.2 |
-3.8 (-2.39%)
|
1,048,776 |
| 23 Feb 2022 |
GBX |
159.2 |
161.8732 |
157 |
159 |
159 |
-0.4 (-0.25%)
|
6,991,389 |
| 22 Feb 2022 |
GBX |
155.6 |
160.4 |
155.42 |
159.4 |
159.4 |
+1.6 (+1.01%)
|
443,213 |
| 21 Feb 2022 |
GBX |
160.2 |
161 |
154.4 |
157.8 |
157.8 |
0.0 (0.0%)
|
556,475 |
| 18 Feb 2022 |
GBX |
160.4 |
161 |
157.8 |
157.8 |
157.8 |
-2.8 (-1.74%)
|
1,153,539 |
| 17 Feb 2022 |
GBX |
161 |
164.2 |
159.6 |
160.6 |
160.6 |
+0.6 (+0.38%)
|
1,267,298 |
| 16 Feb 2022 |
GBX |
160.6 |
162 |
159 |
160 |
160 |
-0.4 (-0.25%)
|
366,096 |
