131.40p+0.60 (+0.46%)28 Mar 2024, 18:28
Johnson Service Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 132.60p | 132.60p | 129.40p | 131.40p | 292,748 |
Mar 27, 2024 | 132.40p | 133.00p | 128.80p | 130.80p | 632,400 |
Mar 26, 2024 | 130.80p | 130.80p | 127.80p | 129.00p | 568,520 |
Mar 25, 2024 | 130.00p | 131.20p | 127.60p | 130.00p | 332,920 |
Mar 22, 2024 | 131.40p | 132.20p | 127.40p | 130.40p | 437,597 |
Mar 21, 2024 | 127.80p | 132.00p | 126.20p | 131.40p | 308,226 |
Mar 20, 2024 | 127.00p | 128.00p | 125.60p | 128.00p | 458,191 |
Mar 19, 2024 | 126.60p | 129.80p | 125.20p | 126.80p | 340,049 |
Mar 18, 2024 | 129.00p | 131.50p | 126.35p | 128.00p | 411,096 |
Mar 15, 2024 | 135.60p | 135.60p | 129.00p | 129.00p | 301,852 |
Mar 14, 2024 | 136.60p | 136.60p | 130.60p | 132.40p | 421,772 |
Mar 13, 2024 | 133.40p | 136.80p | 132.80p | 133.40p | 637,842 |
Mar 12, 2024 | 141.20p | 141.40p | 135.00p | 136.00p | 617,546 |
Mar 11, 2024 | 136.00p | 141.60p | 136.00p | 139.80p | 319,618 |
Mar 8, 2024 | 142.60p | 142.60p | 136.60p | 137.40p | 308,714 |
Mar 7, 2024 | 142.60p | 143.80p | 140.00p | 142.00p | 556,281 |
Mar 6, 2024 | 137.00p | 143.60p | 135.00p | 142.40p | 579,029 |
Mar 5, 2024 | 138.40p | 143.00p | 131.96p | 136.80p | 1,958,570 |
Mar 4, 2024 | 142.20p | 145.02p | 141.80p | 141.80p | 405,030 |
Mar 1, 2024 | 140.20p | 144.20p | 140.00p | 142.40p | 1,801,854 |
Feb 29, 2024 | 144.20p | 145.20p | 142.60p | 142.80p | 423,999 |
Feb 28, 2024 | 140.40p | 144.80p | 140.40p | 144.60p | 468,747 |
Feb 27, 2024 | 142.20p | 143.80p | 140.78p | 143.00p | 351,585 |
Feb 26, 2024 | 142.40p | 143.80p | 141.00p | 142.80p | 237,868 |
Feb 23, 2024 | 141.80p | 143.80p | 140.60p | 142.80p | 435,461 |
Feb 22, 2024 | 143.20p | 144.70p | 141.00p | 142.40p | 329,440 |
Feb 21, 2024 | 140.20p | 145.80p | 140.20p | 142.40p | 313,913 |
Feb 20, 2024 | 142.00p | 144.20p | 141.00p | 142.00p | 279,836 |
Feb 19, 2024 | 141.80p | 145.60p | 140.00p | 144.80p | 158,559 |
Feb 16, 2024 | 142.80p | 144.20p | 140.40p | 142.60p | 222,934 |
Feb 15, 2024 | 142.00p | 142.80p | 138.80p | 142.80p | 378,508 |
Feb 14, 2024 | 138.20p | 142.56p | 138.20p | 138.80p | 304,590 |
Feb 13, 2024 | 141.00p | 142.53p | 138.00p | 140.20p | 216,294 |
Feb 12, 2024 | 143.00p | 143.60p | 140.00p | 142.60p | 201,821 |
Feb 9, 2024 | 139.20p | 141.80p | 138.00p | 140.40p | 186,020 |
Feb 8, 2024 | 142.80p | 142.80p | 138.40p | 139.80p | 396,311 |
Feb 7, 2024 | 142.80p | 143.60p | 140.00p | 140.00p | 455,665 |
Feb 6, 2024 | 143.20p | 144.40p | 138.80p | 142.80p | 1,243,819 |
Feb 5, 2024 | 145.00p | 146.00p | 141.60p | 141.80p | 1,490,129 |
Feb 2, 2024 | 145.60p | 146.80p | 144.20p | 146.20p | 202,750 |
Feb 1, 2024 | 146.00p | 147.40p | 144.00p | 145.60p | 177,614 |
Jan 31, 2024 | 144.80p | 146.20p | 142.72p | 146.20p | 448,529 |
Jan 30, 2024 | 143.60p | 146.20p | 142.00p | 145.40p | 257,402 |
Jan 29, 2024 | 142.00p | 143.80p | 140.40p | 143.80p | 1,369,521 |
Jan 26, 2024 | 144.20p | 144.20p | 140.20p | 142.00p | 2,862,452 |
Jan 25, 2024 | 139.00p | 141.00p | 138.20p | 141.00p | 364,438 |
Jan 24, 2024 | 140.40p | 140.60p | 138.60p | 139.20p | 510,185 |
Jan 23, 2024 | 142.80p | 144.00p | 140.60p | 140.80p | 775,304 |
Jan 22, 2024 | 141.80p | 143.80p | 141.20p | 143.80p | 734,452 |
Jan 19, 2024 | 136.00p | 142.30p | 136.00p | 141.00p | 2,777,735 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.