Johnson Service Group plc (JSG.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -4.66666666667 | 150 | 150 | 137.51 | 1381 | 146.53701289 | DE |
| 4 | -2 | -1.37931034483 | 145 | 150 | 136.432 | 1897 | 147.6054074 | DE |
| 12 | -17 | -10.625 | 160 | 163 | 136.432 | 2905 | 152.11921167 | DE |
| 26 | -20 | -12.2699386503 | 163 | 170 | 136.432 | 3774 | 158.177044 | DE |
| 52 | -2 | -1.37931034483 | 145 | 175 | 120.068 | 3954 | 154.76918738 | DE |
| 156 | 17 | 13.4920634921 | 126 | 175 | 73.844 | 3387 | 128.58488945 | DE |
| 260 | -54 | -27.4111675127 | 197 | 223.95 | 73.844 | 5193 | 141.39187531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 143 | 0 | 0.00 | 143 | 143 | 137.51 | 19033 |
| 1734622440 | 143 | -2 | -1.38 | 143 | 143 | 138.256 | 1000 |
| 1734536340 | 145 | 0 | 0.00 | 145 | 145 | 139.43199 | 1708 |
| 1734449880 | 145 | -3 | -2.03 | 148 | 148 | 138.768 | 1401 |
| 1734366420 | 148 | -2 | -1.33 | 148 | 148 | 139.43199 | 680 |
| 1734104460 | 150 | 0 | 0.00 | 150 | 150 | 145.11 | 2114 |
| 1734020880 | 150 | 0 | 0.00 | 150 | 150 | 148.13409 | 2000 |
| 1733931060 | 150 | 0 | 0.00 | 150 | 150 | 145.288 | 2136 |
| 1733848080 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1733761860 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1733495700 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1733416140 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1733326500 | 150 | 0 | 0.00 | 150 | 150 | 143.76 | 687 |
| 1733239800 | 150 | 0 | 0.00 | 150 | 150 | 141.87 | 9681 |
| 1733156940 | 150 | 0 | 0.00 | 150 | 150 | 144.784 | 2067 |
| 1732897620 | 150 | 5 | 3.45 | 145 | 150 | 141.624 | 1081 |
| 1732808160 | 145 | 0 | 0.00 | 145 | 145 | 139.824 | 2269 |
| 1732721820 | 145 | 0 | 0.00 | 145 | 145 | 136.43199 | 3185 |
| 1732638480 | 145 | 0 | 0.00 | 145 | 145 | 140.528 | 349 |
| 1732548840 | 145 | 0 | 0.00 | 145 | 145 | 142.088 | 3641 |
| 1732289460 | 145 | 0 | 0.00 | 145 | 145 | 139.512 | 3949 |
| 1732203480 | 145 | -2 | -1.36 | 147 | 147 | 139.552 | 3582 |
| 1732120140 | 147 | 0 | 0.00 | 147 | 147 | 138.048 | 11568 |
| 1732033620 | 147 | -3 | -2.00 | 150 | 150 | 141.048 | 32137 |
| 1731947580 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1731688080 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1731598260 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1731511920 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1731428820 | 150 | 0 | 0.00 | 150 | 150 | 144.952 | 856 |
| 1731342540 | 150 | 0 | 0.00 | 150 | 150 | 145.216 | 3136 |
| 1731083160 | 150 | 0 | 0.00 | 150 | 150 | 145.752 | 686 |
| 1730993820 | 150 | 0 | 0.00 | 150 | 150 | 143.72999 | 4907 |
| 1730910480 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1730824080 | 150 | 0 | 0.00 | 150 | 150 | 140.996 | 2555 |
| 1730737740 | 150 | -5 | -3.23 | 155 | 155 | 143.294 | 10246 |
| 1730475300 | 155 | -5 | -3.13 | 160 | 160 | 155 | 0 |
| 1730388900 | 160 | -3 | -1.84 | 163 | 163 | 160 | 0 |
| 1730305440 | 163 | 13 | 8.67 | 150 | 163 | 150 | 0 |
| 1730193840 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1730132940 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729869960 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729783680 | 150 | -5 | -3.23 | 155 | 155 | 150 | 0 |
| 1729697340 | 155 | -3 | -1.90 | 158 | 158 | 148.00399 | 6934 |
| 1729610340 | 158 | -2 | -1.25 | 160 | 160 | 158 | 0 |
| 1729524420 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1729262100 | 160 | 0 | 0.00 | 160 | 160 | 155.8595 | 15000 |
| 1729178580 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1729092540 | 160 | 0 | 0.00 | 160 | 160 | 154.3093 | 13400 |
| 1729006140 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1728919680 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1728657480 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1728574140 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1728484740 | 160 | 0 | 0.00 | 160 | 160.22999 | 160 | 1813 |
| 1728401340 | 160 | 0 | 0.00 | 160 | 162.06 | 160 | 8090 |
| 1728311580 | 160 | 0 | 0.00 | 160 | 160 | 157.01 | 12395 |
| 1728053040 | 160 | 0 | 0.00 | 160 | 160 | 157.46 | 958 |
| 1727966700 | 160 | 0 | 0.00 | 160 | 160 | 155.052 | 1251 |
| 1727882940 | 160 | 0 | 0.00 | 160 | 160 | 155.704 | 2446 |
| 1727793720 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1727710080 | 160 | 0 | 0.00 | 160 | 160 | 155.368 | 493 |
| 1727447580 | 160 | 0 | 0.00 | 160 | 160 | 155.624 | 1000 |
| 1727364240 | 160 | 0 | 0.00 | 160 | 160 | 155.072 | 1026 |
| 1727277960 | 160 | 0 | 0.00 | 160 | 160 | 155.15199 | 713 |
| 1727191740 | 160 | 0 | 0.00 | 160 | 160 | 155.24799 | 6838 |
| 1727102220 | 160 | 0 | 0.00 | 160 | 160 | 157.624 | 1597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
