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 |
| 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 |
| 11 Sep 2023 |
GBX |
133.8 |
134.3 |
131.2 |
133.2 |
133.2 |
-0.6 (-0.45%)
|
276,668 |
| 8 Sep 2023 |
GBX |
130.2 |
136.4 |
129.9 |
133.8 |
133.8 |
+3 (+2.29%)
|
659,196 |
| 7 Sep 2023 |
GBX |
130.2 |
133 |
129.2 |
130.8 |
130.8 |
+1.2 (+0.93%)
|
593,276 |
| 6 Sep 2023 |
GBX |
135.4 |
138.244 |
128.1863 |
129.6 |
129.6 |
-8.4 (-6.09%)
|
1,016,922 |
| 5 Sep 2023 |
GBX |
130.8 |
141 |
126.28 |
138 |
138 |
+14 (+11.29%)
|
1,461,924 |
| 4 Sep 2023 |
GBX |
124.4 |
127.6196 |
122 |
124 |
124 |
+0.2 (+0.16%)
|
2,409,687 |
| 1 Sep 2023 |
GBX |
120 |
125.4 |
119 |
123.8 |
123.8 |
+5 (+4.21%)
|
423,955 |
| 31 Aug 2023 |
GBX |
117 |
120 |
117 |
118.8 |
118.8 |
+1 (+0.85%)
|
474,541 |
| 30 Aug 2023 |
GBX |
116.8 |
118.8 |
116 |
117.8 |
117.8 |
+0.2 (+0.17%)
|
217,022 |
| 29 Aug 2023 |
GBX |
119 |
119 |
116.2 |
117.6 |
117.6 |
+2.2 (+1.91%)
|
291,973 |
| 25 Aug 2023 |
GBX |
114.6 |
117.8 |
113.6 |
115.4 |
115.4 |
+0.6 (+0.52%)
|
183,882 |
| 24 Aug 2023 |
GBX |
116.8 |
118 |
113.8 |
114.8 |
114.8 |
-2.4 (-2.05%)
|
920,306 |
| 23 Aug 2023 |
GBX |
116.4 |
118.8 |
116.13 |
117.2 |
117.2 |
+0.2 (+0.17%)
|
637,571 |
| 22 Aug 2023 |
GBX |
119.2 |
119.2 |
115.4 |
117 |
117 |
+1.6 (+1.39%)
|
265,929 |
| 21 Aug 2023 |
GBX |
114.4 |
116 |
114.4 |
115.4 |
115.4 |
+0.8 (+0.70%)
|
266,011 |
| 18 Aug 2023 |
GBX |
114.2 |
115.8 |
111.8 |
114.6 |
114.6 |
+1.8 (+1.60%)
|
763,458 |
| 17 Aug 2023 |
GBX |
110.4 |
112.8 |
110.4 |
112.8 |
112.8 |
+1.2 (+1.08%)
|
605,067 |
| 16 Aug 2023 |
GBX |
113 |
113.5 |
110.8 |
111.6 |
111.6 |
-0.6 (-0.53%)
|
358,222 |
| 15 Aug 2023 |
GBX |
111.8 |
112.79 |
110 |
112.2 |
112.2 |
-0.2 (-0.18%)
|
356,381 |
| 14 Aug 2023 |
GBX |
110.4 |
113.6 |
110.2 |
112.4 |
112.4 |
+2.2 (+2.00%)
|
512,468 |
| 11 Aug 2023 |
GBX |
110 |
110.8 |
109 |
110.2 |
110.2 |
-1.6 (-1.43%)
|
145,909 |
