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 |
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 |
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 |