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 Jun 2023 |
GBX |
111.6 |
112.4 |
108.8 |
109.8 |
109.8 |
-1.8 (-1.61%)
|
698,935 |
| 12 Jun 2023 |
GBX |
111.2 |
112.6 |
110.2 |
111.6 |
111.6 |
+1.2 (+1.09%)
|
302,251 |
| 9 Jun 2023 |
GBX |
109.8 |
111.2 |
109 |
110.4 |
110.4 |
-0.2 (-0.18%)
|
893,468 |
| 8 Jun 2023 |
GBX |
106 |
111.8 |
106 |
110.6 |
110.6 |
+3.8 (+3.56%)
|
3,846,030 |
| 7 Jun 2023 |
GBX |
109 |
109.28 |
106.8 |
106.8 |
106.8 |
-1.2 (-1.11%)
|
1,418,172 |
| 6 Jun 2023 |
GBX |
109.8 |
112 |
107 |
108 |
108 |
-0.6 (-0.55%)
|
730,655 |
| 5 Jun 2023 |
GBX |
110.6 |
111.2 |
108.6 |
108.6 |
108.6 |
-1.4 (-1.27%)
|
613,883 |
| 2 Jun 2023 |
GBX |
109.2 |
111 |
108.4 |
110 |
110 |
+1.8 (+1.66%)
|
474,309 |
| 1 Jun 2023 |
GBX |
112.2 |
112.2 |
107.2 |
108.2 |
108.2 |
0.0 (0.0%)
|
347,941 |
| 31 May 2023 |
GBX |
108 |
110.2 |
105.2 |
108.2 |
108.2 |
-0.8 (-0.73%)
|
1,343,706 |
| 30 May 2023 |
GBX |
112.4 |
116.8 |
108.4 |
109 |
109 |
-2 (-1.80%)
|
682,999 |
| 26 May 2023 |
GBX |
112.6 |
112.6 |
110 |
111 |
111 |
-1.4 (-1.25%)
|
680,034 |
| 25 May 2023 |
GBX |
115.4 |
115.82 |
112.2 |
112.4 |
112.4 |
-2.8 (-2.43%)
|
886,273 |
| 24 May 2023 |
GBX |
120.4 |
120.4 |
115.2 |
115.2 |
115.2 |
-5.8 (-4.79%)
|
985,314 |
| 23 May 2023 |
GBX |
122 |
122 |
120 |
121 |
121 |
+0.6 (+0.50%)
|
398,835 |
| 22 May 2023 |
GBX |
120.8 |
121 |
119.8723 |
120.4 |
120.4 |
-0.2 (-0.17%)
|
2,846,184 |
| 19 May 2023 |
GBX |
120.6 |
123.2 |
119.4 |
120.6 |
120.6 |
+1.6 (+1.34%)
|
670,144 |
| 18 May 2023 |
GBX |
119 |
121.4032 |
118.4 |
119 |
119 |
0.0 (0.0%)
|
1,791,067 |
| 17 May 2023 |
GBX |
123.8 |
123.98 |
118.6 |
119 |
119 |
-4.2 (-3.41%)
|
718,616 |
| 16 May 2023 |
GBX |
125.2 |
125.2 |
123 |
123.2 |
123.2 |
+0.2 (+0.16%)
|
536,252 |
| 15 May 2023 |
GBX |
124.4 |
124.4 |
122.6 |
123 |
123 |
-0.8 (-0.65%)
|
630,090 |
| 12 May 2023 |
GBX |
118.6 |
124.8 |
118.6 |
123.8 |
123.8 |
-0.2 (-0.16%)
|
853,115 |
| 11 May 2023 |
GBX |
124.8 |
126 |
122.4 |
124 |
124 |
-1.4 (-1.12%)
|
867,149 |
| 10 May 2023 |
GBX |
122 |
125.4 |
122 |
125.4 |
125.4 |
+1.8 (+1.46%)
|
1,964,015 |
| 9 May 2023 |
GBX |
124 |
124.4 |
123 |
123.6 |
123.6 |
-0.2 (-0.16%)
|
857,483 |
| 5 May 2023 |
GBX |
123.8 |
124.6 |
122.4 |
123.8 |
123.8 |
+0.6 (+0.49%)
|
1,416,474 |
| 4 May 2023 |
GBX |
122 |
124.2 |
121 |
123.2 |
123.2 |
+2 (+1.65%)
|
1,860,123 |
| 3 May 2023 |
GBX |
122.2 |
123 |
121.2 |
121.2 |
121.2 |
-0.8 (-0.66%)
|
626,275 |
| 2 May 2023 |
GBX |
121.8 |
125 |
120.4613 |
122 |
122 |
+0.4 (+0.33%)
|
1,161,709 |
| 28 Apr 2023 |
GBX |
119.4 |
122 |
119 |
121.6 |
121.6 |
+2.6 (+2.18%)
|
16,654,739 |
