Johnson Service Group Plc
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Apr 2023 |
GBX |
120 |
122.376 |
118.4 |
120.2 |
120.2 |
-2.2 (-1.80%)
|
1,892,709 |
| 31 Mar 2023 |
GBX |
125.4 |
125.4 |
122.2 |
122.4 |
122.4 |
-1.2 (-0.97%)
|
3,052,714 |
| 30 Mar 2023 |
GBX |
119 |
123.6 |
119 |
123.6 |
123.6 |
+2.6 (+2.15%)
|
2,891,425 |
| 29 Mar 2023 |
GBX |
120 |
121.2 |
119.2 |
121 |
121 |
+1.8 (+1.51%)
|
2,270,071 |
| 28 Mar 2023 |
GBX |
126.4 |
126.4 |
117.8 |
119.2 |
119.2 |
-1.6 (-1.32%)
|
2,730,800 |
| 27 Mar 2023 |
GBX |
114.6 |
121 |
114.6 |
120.8 |
120.8 |
+1.8 (+1.51%)
|
5,373,885 |
| 24 Mar 2023 |
GBX |
118.6 |
120.4 |
118 |
119 |
119 |
-2 (-1.65%)
|
2,870,123 |
| 23 Mar 2023 |
GBX |
125.8 |
125.8 |
119.2 |
121 |
121 |
+0.8 (+0.67%)
|
2,552,837 |
| 22 Mar 2023 |
GBX |
121.4 |
121.4 |
118.4 |
120.2 |
120.2 |
+0.4 (+0.33%)
|
2,424,828 |
| 21 Mar 2023 |
GBX |
124.6 |
124.6 |
118.8 |
119.8 |
119.8 |
+0.8 (+0.67%)
|
3,613,627 |
| 20 Mar 2023 |
GBX |
117.2 |
122.4 |
113.8 |
119 |
119 |
+1.8 (+1.54%)
|
3,147,971 |
| 17 Mar 2023 |
GBX |
118.8 |
119.8 |
116.6 |
117.2 |
117.2 |
-0.8 (-0.68%)
|
2,666,752 |
| 16 Mar 2023 |
GBX |
117.4 |
119.2 |
116.2 |
118 |
118 |
+2 (+1.72%)
|
2,963,411 |
| 15 Mar 2023 |
GBX |
120.8 |
120.8 |
113.4 |
116 |
116 |
-2.8 (-2.36%)
|
2,355,210 |
| 14 Mar 2023 |
GBX |
116.4 |
120.4 |
116 |
118.8 |
118.8 |
+1.2 (+1.02%)
|
3,487,380 |
| 13 Mar 2023 |
GBX |
122 |
122.2 |
116.528 |
117.6 |
117.6 |
-3.2 (-2.65%)
|
2,222,652 |
| 10 Mar 2023 |
GBX |
123 |
123 |
118.4 |
120.8 |
120.8 |
-0.6 (-0.49%)
|
2,637,049 |
| 9 Mar 2023 |
GBX |
117 |
122.6 |
114.5 |
121.4 |
121.4 |
+4.2 (+3.58%)
|
4,767,871 |
| 8 Mar 2023 |
GBX |
120.8 |
124.2 |
115.8 |
117.2 |
117.2 |
+0.2 (+0.17%)
|
4,207,318 |
| 7 Mar 2023 |
GBX |
117 |
119.6 |
110.28 |
117 |
117 |
+3.6 (+3.17%)
|
1,469,003 |
| 6 Mar 2023 |
GBX |
113.6 |
116.8 |
112 |
113.4 |
113.4 |
0.0 (0.0%)
|
602,256 |
| 3 Mar 2023 |
GBX |
117.2 |
117.2 |
112.2 |
113.4 |
113.4 |
+0.6 (+0.53%)
|
713,348 |
| 2 Mar 2023 |
GBX |
111 |
113 |
109.348 |
112.8 |
112.8 |
+1.6 (+1.44%)
|
779,393 |
| 1 Mar 2023 |
GBX |
111.8 |
113.4 |
110.8 |
111.2 |
111.2 |
-0.2 (-0.18%)
|
585,677 |
| 28 Feb 2023 |
GBX |
112 |
115.4 |
110.704 |
111.4 |
111.4 |
-1.2 (-1.07%)
|
1,864,444 |
| 27 Feb 2023 |
GBX |
110 |
112.8 |
109.4 |
112.6 |
112.6 |
+3.4 (+3.11%)
|
456,852 |
| 24 Feb 2023 |
GBX |
109 |
110.4 |
104.267 |
109.2 |
109.2 |
-0.8 (-0.73%)
|
460,290 |
| 23 Feb 2023 |
GBX |
113.2 |
114.52 |
110 |
110 |
110 |
-0.2 (-0.18%)
|
588,003 |
| 22 Feb 2023 |
GBX |
110.8 |
111 |
107.8 |
110.2 |
110.2 |
-0.6 (-0.54%)
|
547,330 |
| 21 Feb 2023 |
GBX |
111.2 |
113.2 |
110 |
110.8 |
110.8 |
-1.4 (-1.25%)
|
680,910 |
