tiprankstipranks
Trending News
More News >
Johnson Service (GB:JSG)
:JSG
UK Market

Johnson Service (JSG) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
148.80
151.60
148.32
151.60
151.60
+2.71%
1,596,732
0.63
Jun 26, 2025
147.60
149.80
147.20
147.60
147.60
+0.27%
1,680,636
0.67
Jun 25, 2025
148.80
149.00
145.60
147.20
147.20
+0.14%
1,560,636
0.62
Jun 24, 2025
145.80
147.80
142.60
147.00
147.00
+1.66%
5,514,197
2.26
Jun 23, 2025
143.00
148.40
142.00
144.60
144.60
+0.84%
3,048,371
1.27
Jun 20, 2025
142.20
146.40
142.00
143.40
143.40
+0.84%
5,045,085
2.15
Jun 19, 2025
143.80
144.60
141.40
142.20
142.20
-1.25%
6,704,394
2.99
Jun 18, 2025
147.40
147.40
142.00
144.00
144.00
0.00%
3,275,541
1.48
Jun 17, 2025
142.40
145.50
142.00
144.00
144.00
+1.12%
6,078,433
2.84
Jun 16, 2025
145.00
145.68
142.30
142.40
142.40
-0.56%
2,651,693
1.25
Jun 13, 2025
145.80
146.00
142.80
143.20
143.20
-2.05%
10,647,140
5.39
Jun 12, 2025
150.40
150.40
145.80
146.20
146.20
-0.54%
2,416,597
1.24
Jun 11, 2025
148.60
149.40
147.00
147.00
147.00
-0.68%
1,736,223
0.90
Jun 10, 2025
147.40
149.00
147.08
148.00
148.00
+1.37%
7,243,049
3.93
Jun 09, 2025
144.60
146.20
144.00
146.00
146.00
+1.67%
5,992,420
3.39
Jun 06, 2025
144.00
145.00
143.20
143.60
143.60
+0.42%
1,270,459
0.71
Jun 05, 2025
141.00
143.80
139.34
143.00
143.00
+0.70%
26,120,801
18.87
Jun 04, 2025
149.60
150.20
140.80
142.00
142.00
-4.44%
25,522,141
25.86
Jun 03, 2025
150.00
150.00
147.00
148.60
148.60
-0.27%
413,817
0.42
Jun 02, 2025
148.60
151.20
147.80
149.00
149.00
+0.27%
641,448
0.65
May 30, 2025
145.00
150.00
145.00
148.60
148.60
+0.81%
806,468
0.82
May 29, 2025
149.40
149.40
147.20
147.40
147.40
-0.54%
595,586
0.61
May 28, 2025
148.40
149.40
144.40
148.20
148.20
+2.21%
1,206,027
1.22
May 27, 2025
147.00
147.00
143.20
145.00
145.00
+0.97%
506,015
0.51
May 23, 2025
140.00
145.60
140.00
143.60
143.60
+0.14%
315,223
0.32
May 22, 2025
145.60
145.80
141.00
143.40
143.40
+0.56%
971,115
0.98
May 21, 2025
143.00
146.80
141.66
142.60
142.60
-2.60%
797,738
0.81
May 20, 2025
148.00
150.00
145.80
146.40
146.40
-1.61%
442,747
0.45
May 19, 2025
141.00
148.80
141.00
148.80
148.80
+3.05%
406,913
0.41
May 16, 2025
147.00
147.00
144.40
144.40
144.40
-0.82%
357,278
0.36
May 15, 2025
140.00
146.40
138.00
145.60
145.60
+3.70%
462,059
0.46
May 14, 2025
145.00
145.00
138.80
140.40
140.40
-0.85%
822,201
0.80
May 13, 2025
140.20
145.20
140.00
141.60
141.60
-1.39%
787,404
0.77
May 12, 2025
143.00
147.00
143.00
143.60
143.60
-1.10%
1,339,945
1.33
May 09, 2025
141.00
145.20
136.00
145.20
145.20
+5.37%
3,665,753
3.81
May 08, 2025
138.80
139.00
134.24
137.80
137.80
+1.62%
3,518,846
3.81
May 07, 2025
138.20
139.80
134.80
135.60
135.60
-1.60%
1,506,087
1.65
May 06, 2025
141.00
141.60
137.22
137.80
137.80
-2.55%
278,844
0.30
May 02, 2025
136.60
142.20
136.60
141.40
141.40
+1.00%
445,418
0.48
May 01, 2025
136.60
142.60
136.60
140.00
140.00
0.00%
456,301
0.49
Apr 30, 2025
132.00
140.00
132.00
140.00
140.00
+3.55%
635,752
0.68
Apr 29, 2025
133.80
136.20
133.37
135.20
135.20
+0.90%
309,837
0.33
Apr 28, 2025
133.00
135.20
130.80
134.00
134.00
+0.60%
535,922
0.56
Apr 25, 2025
132.40
133.62
131.58
133.20
133.20
+0.76%
732,782
0.77
Apr 24, 2025
128.20
133.40
128.20
132.20
132.20
+0.61%
297,419
0.31
Apr 23, 2025
126.20
133.40
126.20
131.40
131.40
+1.70%
477,125
0.49
Apr 22, 2025
131.80
132.22
129.20
129.20
129.20
-1.97%
583,844
0.60
Apr 17, 2025
133.20
136.40
131.00
131.80
131.80
-1.20%
708,689
0.73
Apr 16, 2025
129.40
135.00
129.40
133.40
133.40
+1.06%
459,493
0.47
Apr 15, 2025
126.80
132.00
126.80
132.00
132.00
+1.69%
548,749
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis