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 |
| 15 Feb 2022 |
GBX |
160.6 |
162.4 |
158 |
160.4 |
160.4 |
+0.4 (+0.25%)
|
1,194,512 |
| 14 Feb 2022 |
GBX |
167 |
167 |
159.0082 |
160 |
160 |
-2 (-1.23%)
|
1,357,688 |
| 11 Feb 2022 |
GBX |
158 |
163 |
156.75 |
162 |
162 |
+1.2 (+0.75%)
|
343,724 |
| 10 Feb 2022 |
GBX |
161.4 |
161.4 |
158.4 |
160.8 |
160.8 |
+0.8 (+0.50%)
|
167,716 |
| 9 Feb 2022 |
GBX |
158.2 |
160.6 |
156 |
160 |
160 |
+2 (+1.27%)
|
4,290,372 |
| 8 Feb 2022 |
GBX |
160 |
160 |
155.2 |
158 |
158 |
+2.2 (+1.41%)
|
899,615 |
| 7 Feb 2022 |
GBX |
160 |
160 |
153.4 |
155.8 |
155.8 |
+2.8 (+1.83%)
|
760,239 |
| 4 Feb 2022 |
GBX |
151.6 |
153.6 |
151.4 |
153 |
153 |
+0.2 (+0.13%)
|
274,265 |
| 3 Feb 2022 |
GBX |
151.8 |
152.8 |
150.7576 |
152.8 |
152.8 |
+1.4 (+0.92%)
|
224,149 |
| 2 Feb 2022 |
GBX |
153.6 |
154 |
150.6 |
151.4 |
151.4 |
-2.2 (-1.43%)
|
278,649 |
| 1 Feb 2022 |
GBX |
155 |
155 |
149.6 |
153.6 |
153.6 |
+2.4 (+1.59%)
|
548,850 |
| 31 Jan 2022 |
GBX |
147 |
152 |
147 |
151.2 |
151.2 |
+0.2 (+0.13%)
|
521,393 |
| 28 Jan 2022 |
GBX |
149 |
151 |
147.8 |
151 |
151 |
+0.6 (+0.40%)
|
964,429 |
| 27 Jan 2022 |
GBX |
147.6 |
151.6 |
147.6 |
150.4 |
150.4 |
-2 (-1.31%)
|
597,904 |
| 26 Jan 2022 |
GBX |
151.4 |
154.2 |
150.2 |
152.4 |
152.4 |
+3.4 (+2.28%)
|
258,226 |
| 25 Jan 2022 |
GBX |
148.8 |
150.4 |
147.336 |
149 |
149 |
+0.4 (+0.27%)
|
804,230 |
| 24 Jan 2022 |
GBX |
156.8 |
156.8 |
145.75 |
148.6 |
148.6 |
-0.6 (-0.40%)
|
3,052,388 |
| 21 Jan 2022 |
GBX |
150.2 |
150.4 |
148.4 |
149.2 |
149.2 |
-1.4 (-0.93%)
|
526,758 |
| 20 Jan 2022 |
GBX |
145.2 |
152.2 |
145.2 |
150.6 |
150.6 |
-0.4 (-0.26%)
|
356,523 |
| 19 Jan 2022 |
GBX |
156 |
156 |
149.6 |
151 |
151 |
-0.2 (-0.13%)
|
1,109,327 |
| 18 Jan 2022 |
GBX |
149 |
152.4 |
148.2 |
151.2 |
151.2 |
+2.2 (+1.48%)
|
448,860 |
| 17 Jan 2022 |
GBX |
146.8 |
152.4 |
144.4 |
149 |
149 |
+1.6 (+1.09%)
|
448,882 |
| 14 Jan 2022 |
GBX |
143 |
149 |
142 |
147.4 |
147.4 |
+3.2 (+2.22%)
|
1,233,530 |
| 13 Jan 2022 |
GBX |
142 |
144.2 |
139 |
144.2 |
144.2 |
+3.8 (+2.71%)
|
1,578,090 |
| 12 Jan 2022 |
GBX |
144.4 |
147.776 |
139.6 |
140.4 |
140.4 |
-2.6 (-1.82%)
|
207,432 |
| 11 Jan 2022 |
GBX |
141.8 |
144.4 |
140.2 |
143 |
143 |
+3.4 (+2.44%)
|
1,200,970 |
| 10 Jan 2022 |
GBX |
140 |
143.376 |
139.4 |
139.6 |
139.6 |
-2.4 (-1.69%)
|
528,915 |
| 7 Jan 2022 |
GBX |
143.8 |
144.16 |
139.2 |
142 |
142 |
-2.6 (-1.80%)
|
3,415,815 |
| 6 Jan 2022 |
GBX |
144.6 |
144.6 |
141.1 |
144.6 |
144.6 |
0.0 (0.0%)
|
2,308,947 |
| 5 Jan 2022 |
GBX |
142.2 |
146.4 |
142.2 |
144.6 |
144.6 |
+0.6 (+0.42%)
|
220,603 |
