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 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 |
| 10 Aug 2023 |
GBX |
110.4 |
112 |
110.2 |
111.8 |
111.8 |
+1.2 (+1.08%)
|
155,757 |
| 9 Aug 2023 |
GBX |
111 |
112 |
110.2 |
110.6 |
110.6 |
0.0 (0.0%)
|
166,999 |
| 8 Aug 2023 |
GBX |
109.4 |
111.2 |
109.28 |
110.6 |
110.6 |
-0.4 (-0.36%)
|
411,758 |
| 7 Aug 2023 |
GBX |
115 |
115.2 |
110 |
111 |
111 |
-1.4 (-1.25%)
|
237,214 |
| 4 Aug 2023 |
GBX |
113.2 |
114.74 |
110.4 |
112.4 |
112.4 |
-0.4 (-0.35%)
|
213,938 |
| 3 Aug 2023 |
GBX |
109.6 |
113.2 |
108.416 |
112.8 |
112.8 |
+4.8 (+4.44%)
|
436,721 |
| 2 Aug 2023 |
GBX |
107.6 |
109.3516 |
107.0856 |
108 |
108 |
-2 (-1.82%)
|
281,183 |
| 1 Aug 2023 |
GBX |
112.2 |
116.6 |
109 |
110 |
110 |
-2.4 (-2.14%)
|
196,252 |
| 31 Jul 2023 |
GBX |
114.8 |
119.8 |
111.8 |
112.4 |
112.4 |
-2.2 (-1.92%)
|
261,054 |
| 28 Jul 2023 |
GBX |
115.4 |
116 |
113.4 |
114.6 |
114.6 |
-1 (-0.87%)
|
341,849 |
| 27 Jul 2023 |
GBX |
117 |
117.6 |
115 |
115.6 |
115.6 |
-1.2 (-1.03%)
|
291,469 |
| 26 Jul 2023 |
GBX |
115.2 |
117.3944 |
115 |
116.8 |
116.8 |
+1.8 (+1.57%)
|
958,592 |
| 25 Jul 2023 |
GBX |
116.2 |
117.9 |
114.8 |
115 |
115 |
+1 (+0.88%)
|
211,895 |
| 24 Jul 2023 |
GBX |
116 |
116.6 |
113.6 |
114 |
114 |
-1.8 (-1.55%)
|
276,330 |
| 21 Jul 2023 |
GBX |
116.2 |
119.84 |
114.4 |
115.8 |
115.8 |
+0.4 (+0.35%)
|
620,151 |
| 20 Jul 2023 |
GBX |
115.4 |
118 |
114.4 |
115.4 |
115.4 |
0.0 (0.0%)
|
342,073 |
| 19 Jul 2023 |
GBX |
117 |
117 |
112.2 |
115.4 |
115.4 |
+3.6 (+3.22%)
|
1,504,865 |
| 18 Jul 2023 |
GBX |
112.2 |
112.64 |
110.4 |
111.8 |
111.8 |
+0.6 (+0.54%)
|
488,149 |
| 17 Jul 2023 |
GBX |
117.4 |
117.4 |
110 |
111.2 |
111.2 |
-2.8 (-2.46%)
|
505,668 |
| 14 Jul 2023 |
GBX |
108.4 |
114.8 |
105 |
114 |
114 |
+10.2 (+9.83%)
|
1,509,321 |
| 13 Jul 2023 |
GBX |
103.8 |
104.6 |
102.8 |
103.8 |
103.8 |
-0.4 (-0.38%)
|
351,452 |
