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 |
| 23 Oct 2023 |
GBX |
132 |
134.4 |
130.6 |
132.8 |
132.8 |
+1.4 (+1.07%)
|
8,494,895 |
| 20 Oct 2023 |
GBX |
127.6 |
132 |
125.0528 |
131.4 |
131.4 |
+2 (+1.55%)
|
1,950,777 |
| 19 Oct 2023 |
GBX |
128.2 |
130.2 |
126.3046 |
129.4 |
129.4 |
+0.2 (+0.15%)
|
3,029,007 |
| 18 Oct 2023 |
GBX |
133 |
133.38 |
127 |
129.2 |
129.2 |
-4.6 (-3.44%)
|
898,515 |
| 17 Oct 2023 |
GBX |
132.8 |
134.4 |
131.68 |
133.8 |
133.8 |
+1.4 (+1.06%)
|
698,990 |
| 16 Oct 2023 |
GBX |
130.6 |
133.4 |
130 |
132.4 |
132.4 |
+1.6 (+1.22%)
|
1,241,714 |
| 13 Oct 2023 |
GBX |
133.6 |
133.6 |
130.6 |
130.8 |
130.8 |
-1.2 (-0.91%)
|
848,944 |
| 12 Oct 2023 |
GBX |
135.6 |
135.8 |
131.6 |
132 |
132 |
-2.6 (-1.93%)
|
834,149 |
| 11 Oct 2023 |
GBX |
136 |
136.4 |
134.6 |
134.6 |
134.6 |
-2 (-1.46%)
|
1,031,037 |
| 10 Oct 2023 |
GBX |
134.8 |
137.8 |
133.52 |
136.6 |
136.6 |
+2.4 (+1.79%)
|
19,117,381 |
| 9 Oct 2023 |
GBX |
133.6 |
134.6 |
132 |
134.2 |
134.2 |
-0.2 (-0.15%)
|
878,067 |
| 6 Oct 2023 |
GBX |
132.4 |
134.4 |
132.4 |
134.4 |
134.4 |
+1 (+0.75%)
|
541,535 |
| 5 Oct 2023 |
GBX |
128.8 |
134.8 |
128.8 |
133.4 |
133.4 |
+1.4 (+1.06%)
|
407,404 |
| 4 Oct 2023 |
GBX |
130 |
132.6 |
129.8 |
132 |
132 |
+0.2 (+0.15%)
|
631,233 |
| 3 Oct 2023 |
GBX |
131 |
133.4 |
130.2258 |
131.8 |
131.8 |
-0.6 (-0.45%)
|
715,766 |
| 2 Oct 2023 |
GBX |
135.4 |
136.8 |
131.4 |
132.4 |
132.4 |
-2.6 (-1.93%)
|
998,586 |
| 29 Sep 2023 |
GBX |
137.6 |
138.6 |
135 |
135 |
135 |
-2.2 (-1.60%)
|
873,527 |
| 28 Sep 2023 |
GBX |
134.8 |
138.2 |
131.4 |
137.2 |
137.2 |
+5.6 (+4.26%)
|
994,010 |
| 27 Sep 2023 |
GBX |
130.8 |
131.6 |
129.4738 |
131.6 |
131.6 |
+1.6 (+1.23%)
|
1,776,530 |
| 26 Sep 2023 |
GBX |
131 |
132 |
129.8 |
130 |
130 |
-1 (-0.76%)
|
632,277 |
| 25 Sep 2023 |
GBX |
131.8 |
132.58 |
130.4 |
131 |
131 |
-2 (-1.50%)
|
858,632 |
| 22 Sep 2023 |
GBX |
131.2 |
135.224 |
131.2 |
133 |
133 |
-0.8 (-0.60%)
|
1,083,615 |
| 21 Sep 2023 |
GBX |
134.4 |
135 |
133 |
133.8 |
133.8 |
-1.4 (-1.04%)
|
513,883 |
| 20 Sep 2023 |
GBX |
130.8 |
136.6 |
130.68 |
135.2 |
135.2 |
+2.4 (+1.81%)
|
1,001,789 |
| 19 Sep 2023 |
GBX |
131 |
134.6 |
131 |
132.8 |
132.8 |
-0.4 (-0.30%)
|
440,899 |
| 18 Sep 2023 |
GBX |
135 |
135.745 |
132.4 |
133.2 |
133.2 |
-0.8 (-0.60%)
|
290,625 |
| 15 Sep 2023 |
GBX |
134.6 |
135.2 |
132.37 |
134 |
134 |
-0.6 (-0.45%)
|
980,734 |
| 14 Sep 2023 |
GBX |
134.8 |
135.15 |
132.8 |
134.6 |
134.6 |
+1.4 (+1.05%)
|
217,186 |
| 13 Sep 2023 |
GBX |
131 |
133.2 |
130.172 |
133.2 |
133.2 |
+1 (+0.76%)
|
231,920 |
| 12 Sep 2023 |
GBX |
130 |
134.345 |
130 |
132.2 |
132.2 |
-1 (-0.75%)
|
861,478 |
