Johnson Service Group plc Historical Data - JSG.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Johnson Service Group plc (JSG.GB)
Johnson Service Group plc (JSG.GB) Historical

Johnson Service Group plc (JSG.GB)

135.00

0.00

(0.00%)

Closed April 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	3.84615384615	130	140	129.0332	3082	137.51757707	DE
4	2	1.5037593985	133	140	120.068	5698	130.32766286	DE
12	-15	-10	150	150	120.068	4060	135.35994635	DE
26	2	1.5037593985	133	150	120.068	4623	139.96335251	DE
52	15	12.5	120	150	100	5221	128.28778785	DE
156	-22	-14.0127388535	157	179.452	73.844	6646	129.33743823	DE
260	-18.554	-12.0830457038	153.554	223.95	73.844	8583	143.53623118	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	135	0	0.00	135	135	135	0
1714058940	135	0	0.00	135	135	130.82	2485
1713972360	135	-5	-3.57	140	140	135	0
1713886080	140	5	3.70	135	140	131.34	4655
1713799740	135	5	3.85	130	135	129.09	2105
1713537600	130	0	0.00	130	130	126.024	22855
1713453960	130	0	0.00	130	130	125	15971
1713365220	130	0	0.00	130	130	126.112	163
1713281160	130	-2	-1.52	132	132	120.068	7742
1713192300	132	7	5.60	125	132	122.09	5568
1712936040	125	0	0.00	125	125	124.334	3217
1712845920	125	-2	-1.57	125	126.512	125	3367
1712759940	127	0	0.00	127	129.88999	127	2048
1712673480	127	0	0.00	127	129.69	127	7606
1712587140	127	0	0.00	127	127	127	0
1712327640	127	-6	-4.51	133	133	127	2303
1712244240	133	0	0.00	133	133	133	0
1712155560	133	0	0.00	133	133	132.534	1400
1712068740	133	0	0.00	133	133	129.31	3987
1711639860	133	0	0.00	133	133	129.93	1277
1711553820	133	0	0.00	133	133	129.44	4829
1711467240	133	0	0.00	133	133	130.556	2297
1711380660	133	0	0.00	133	133	130.33	1108
1711122060	133	0	0.00	133	133	133	0
1711035240	133	0	0.00	133	133	127.288	14
1710952140	133	0	0.00	133	133	133	0
1710865740	133	-2	-1.48	135	135	126.666	1211
1710779340	135	-3	-2.17	138	138	128.268	7541
1710516900	138	-2	-1.43	140	140	130.19999	2700
1710434040	140	0	0.00	131.28	140	131.28	1523
1710347340	140	-3	-2.10	143	143	140	0
1710260820	143	-2	-1.38	145	145	143	0
1710171660	145	0	0.00	145	145	145	0
1709911920	145	0	0.00	145	145	145	0
1709825700	145	0	0.00	145	145	142.91	603
1709739540	145	5	3.57	140	148	140	0
1709652840	140	-7	-4.76	147	147	140	0
1709569680	147	0	0.00	147	147	147	0
1709307480	147	0	0.00	147	147	147	0
1709220960	147	0	0.00	147	147	147	0
1709134320	147	0	0.00	147	147	142.332	2961
1709051280	147	0	0.00	147	147	147	0
1708961460	147	0	0.00	147	147	141.69	3000
1708702320	147	0	0.00	147	147	147	0
1708616220	147	-3	-2.00	150	150	143	6984
1708529820	150	0	0.00	150	150	141.5653	5564
1708443300	150	5	3.45	150	150	150	0
1708356840	145	0	0.00	145	145	145	0
1708097640	145	0	0.00	145	145	145	0
1708011780	145	0	0.00	145	145	145	0
1707925020	145	0	0.00	145	145	140.66	2358
1707841740	145	0	0.00	145	145	140.30779	2447
1707752160	145	0	0.00	145	145	140.97999	2242
1707493020	145	0	0.00	145	145	140.16	1441
1707406320	145	0	0.00	145	145	139.62	4272
1707323580	145	0	0.00	145	145	141.0243	1843
1707236760	145	-5	-3.33	150	150	145	0
1707150420	150	0	0.00	150	150	144.8677	4457
1706891340	150	0	0.00	150	150	145.2992	6862
1706804820	150	0	0.00	150	150	150	0
1706718540	150	0	0.00	150	150	150	0
1706632080	150	5	3.45	145	150	144.3	22400
1706542200	145	0	0.00	145	145	145	0

Johnson Service

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions