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 |
| 13 Oct 2021 |
GBX |
132 |
133 |
129.8 |
131 |
131 |
-1 (-0.76%)
|
169,234 |
| 12 Oct 2021 |
GBX |
130 |
135 |
130 |
132 |
132 |
-2 (-1.49%)
|
263,640 |
| 11 Oct 2021 |
GBX |
132.4 |
134.4 |
128.596 |
134 |
134 |
+1.8 (+1.36%)
|
333,118 |
| 8 Oct 2021 |
GBX |
135.6 |
136.6 |
132.2 |
132.2 |
132.2 |
-3.4 (-2.51%)
|
309,052 |
| 7 Oct 2021 |
GBX |
138 |
138 |
134.2 |
135.6 |
135.6 |
+0.4 (+0.30%)
|
588,093 |
| 6 Oct 2021 |
GBX |
139.2 |
139.2 |
131.6 |
135.2 |
135.2 |
-4.2 (-3.01%)
|
942,490 |
| 5 Oct 2021 |
GBX |
141.8 |
144.9977 |
138.6 |
139.4 |
139.4 |
-2 (-1.41%)
|
552,782 |
| 4 Oct 2021 |
GBX |
145.6 |
148.599 |
141.4 |
141.4 |
141.4 |
-4.4 (-3.02%)
|
266,342 |
| 1 Oct 2021 |
GBX |
150.4 |
150.4 |
145 |
145.8 |
145.8 |
-4.6 (-3.06%)
|
722,824 |
| 30 Sep 2021 |
GBX |
150.2 |
153.8 |
149.6 |
150.4 |
150.4 |
-0.2 (-0.13%)
|
452,642 |
| 29 Sep 2021 |
GBX |
151.2 |
151.8 |
149 |
150.6 |
150.6 |
+0.4 (+0.27%)
|
256,494 |
| 28 Sep 2021 |
GBX |
150.2 |
150.8 |
146.9201 |
150.2 |
150.2 |
-0.8 (-0.53%)
|
411,171 |
| 27 Sep 2021 |
GBX |
154.4 |
154.6 |
150.2 |
151 |
151 |
-1.4 (-0.92%)
|
604,407 |
| 24 Sep 2021 |
GBX |
152.6 |
153.6 |
150.9601 |
152.4 |
152.4 |
-0.6 (-0.39%)
|
182,623 |
| 23 Sep 2021 |
GBX |
152.6 |
155.0415 |
152.4 |
153 |
153 |
-1.8 (-1.16%)
|
276,062 |
| 22 Sep 2021 |
GBX |
154.2 |
155.6 |
153 |
154.8 |
154.8 |
+1.2 (+0.78%)
|
550,027 |
| 21 Sep 2021 |
GBX |
153.6 |
156.8196 |
152.6 |
153.6 |
153.6 |
-0.4 (-0.26%)
|
482,391 |
| 20 Sep 2021 |
GBX |
161 |
161 |
152 |
154 |
154 |
-3.8 (-2.41%)
|
941,810 |
| 17 Sep 2021 |
GBX |
154.8 |
160 |
153.4 |
157.8 |
157.8 |
+4 (+2.60%)
|
643,422 |
| 16 Sep 2021 |
GBX |
151 |
153.8 |
147.8 |
153.8 |
153.8 |
+3.8 (+2.53%)
|
375,526 |
| 15 Sep 2021 |
GBX |
148.6 |
150 |
147 |
150 |
150 |
+1 (+0.67%)
|
463,736 |
| 14 Sep 2021 |
GBX |
153.4 |
153.4 |
148.6 |
149 |
149 |
0.0 (0.0%)
|
1,439,333 |
| 13 Sep 2021 |
GBX |
144.6 |
151.2 |
144.6 |
149 |
149 |
+2.6 (+1.78%)
|
823,991 |
| 10 Sep 2021 |
GBX |
146.4 |
147.6768 |
144.6 |
146.4 |
146.4 |
+1.4 (+0.97%)
|
458,673 |
| 9 Sep 2021 |
GBX |
144 |
145.4 |
142.4 |
145 |
145 |
0.0 (0.0%)
|
389,890 |
| 8 Sep 2021 |
GBX |
144.6 |
145.8 |
143.4 |
145 |
145 |
-1.2 (-0.82%)
|
464,997 |
| 7 Sep 2021 |
GBX |
150 |
150 |
144.8 |
146.2 |
146.2 |
+0.8 (+0.55%)
|
394,137 |
| 6 Sep 2021 |
GBX |
149 |
149 |
145.4 |
145.4 |
145.4 |
-1.8 (-1.22%)
|
473,686 |
| 3 Sep 2021 |
GBX |
147.2 |
148.6 |
143.8 |
147.2 |
147.2 |
+3.2 (+2.22%)
|
1,751,450 |
| 2 Sep 2021 |
GBX |
148 |
148.6 |
142.4 |
144 |
144 |
-4 (-2.70%)
|
872,804 |
