Johnson Service

JSG
🏛️ uk →
147.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 145.40 149.60 145.40 149.60 20.2K
08:06 150.40 152.74 149.60 152.00 13.9K
08:07 155.20 155.20 154.60 154.60 5.9K
08:09 153.04 153.04 153.04 153.04 4.5K
08:10 151.20 151.20 150.27 150.27 15.0K
08:11 150.40 153.20 150.00 150.80 63.7K
08:12 152.40 156.40 152.40 155.00 84.6K
08:13 155.00 156.00 155.00 155.20 20.1K
08:14 157.00 157.00 154.80 155.20 3.5K
08:15 156.00 157.00 156.00 156.60 13.2K
08:16 157.25 157.60 156.80 156.80 21.9K
08:17 157.30 158.00 156.60 158.00 17.9K
08:18 157.44 157.44 156.40 156.40 9.2K
08:19 156.00 156.00 154.80 155.60 6.5K
08:20 156.00 156.00 156.00 156.00 0.6K
08:21 156.60 156.60 156.12 156.12 1.7K
08:22 156.40 157.00 155.70 156.40 21.3K
08:23 156.80 157.20 156.80 157.20 7.4K
08:24 158.00 158.00 158.00 158.00 10.5K
08:29 157.20 158.33 157.20 158.33 8.1K
08:30 158.60 159.80 158.60 159.80 13.6K
08:31 159.00 159.00 159.00 159.00 5.0K
08:32 158.00 158.00 158.00 158.00 0.6K
08:33 158.80 158.80 158.80 158.80 0.0K
08:36 158.80 159.60 158.00 158.00 26.5K
08:37 159.00 159.00 159.00 159.00 0.4K
08:38 158.00 158.00 158.00 158.00 0.9K
08:39 158.40 158.40 158.40 158.40 0.1K
08:40 158.40 159.60 158.40 159.20 111.7K
08:41 159.60 159.60 158.60 159.40 35.0K
08:42 160.20 160.20 159.80 159.80 27.9K
08:43 158.00 158.00 157.80 157.80 0.2K
08:44 154.20 157.60 154.20 156.44 9.9K
08:45 156.40 156.80 156.00 156.00 30.9K
08:46 156.00 156.00 156.00 156.00 1.7K
08:51 153.63 153.63 153.63 153.63 7.4K
08:52 153.68 154.60 153.68 154.60 1.3K
08:54 153.40 153.40 153.40 153.40 0.1K
08:55 154.60 154.60 154.60 154.60 1.7K
08:58 156.80 156.80 154.60 154.60 23.3K
09:04 157.24 157.24 156.80 156.80 9.1K
09:06 155.80 157.40 155.80 157.40 5.0K
09:07 154.20 154.20 152.40 152.40 12.4K
09:09 152.80 153.80 152.80 153.80 4.3K
09:10 153.42 153.42 153.42 153.42 0.1K
09:11 154.40 154.40 153.90 153.90 1.2K
09:12 153.90 153.90 153.90 153.90 0.7K
09:13 154.00 154.00 154.00 154.00 1.5K
09:15 154.40 155.60 154.00 155.60 2.5K
09:16 155.01 155.01 155.01 155.01 1.0K
09:19 154.60 154.60 154.00 154.00 10.4K
09:25 152.60 152.60 152.60 152.60 9.3K
09:28 153.40 153.40 153.40 153.40 11.4K
09:29 153.80 153.80 153.80 153.80 1.8K
09:30 153.20 153.75 153.20 153.75 0.1K
09:35 153.90 153.90 153.90 153.90 1.0K
09:36 153.20 154.00 153.20 154.00 8.9K
09:37 153.80 154.40 153.80 154.40 28.7K
09:41 154.60 155.40 154.60 155.40 5.1K
09:42 154.80 154.80 154.80 154.80 0.1K
09:43 155.20 155.20 155.20 155.20 0.8K
09:45 155.20 155.20 155.20 155.20 0.1K
09:46 155.30 155.30 155.30 155.30 0.2K
09:48 153.60 153.60 153.60 153.60 8.4K
09:53 153.20 153.20 153.20 153.20 1.1K
09:55 152.90 152.90 152.90 152.90 50.0K
09:56 152.80 152.80 152.80 152.80 15.3K
09:59 152.80 152.80 152.80 152.80 0.4K
10:05 153.00 153.00 153.00 153.00 11.2K
10:07 152.60 152.80 152.60 152.80 3.0K
10:08 152.80 152.80 152.80 152.80 1.4K
10:11 152.40 152.40 152.00 152.00 10.9K
10:23 152.00 152.20 151.80 151.80 32.1K
10:24 152.00 152.00 152.00 152.00 0.3K
10:26 152.00 152.20 152.00 152.20 5.4K
10:27 152.80 153.00 152.80 153.00 2.9K
10:28 152.60 152.60 152.20 152.20 3.9K
10:33 152.00 152.00 152.00 152.00 6.7K
10:39 152.40 152.40 151.80 151.80 1.5K
10:40 152.00 152.00 152.00 152.00 0.7K
10:41 151.80 151.80 151.80 151.80 0.8K
10:42 152.20 152.20 152.20 152.20 6.4K
10:51 152.40 152.40 152.40 152.40 0.4K
10:52 151.60 151.60 151.60 151.60 8.9K
10:57 150.60 151.00 150.60 151.00 0.6K
10:58 150.00 150.00 149.80 149.80 4.9K
10:59 150.60 150.60 150.60 150.60 1.5K
11:01 151.00 151.00 151.00 151.00 0.2K
11:04 150.60 151.20 150.60 151.20 1.7K
11:18 150.40 151.40 150.40 151.40 3.9K
11:19 152.20 152.20 152.20 152.20 1.0K
11:20 152.00 152.00 152.00 152.00 1.4K
11:21 153.00 153.00 153.00 153.00 2.5K
11:24 153.00 153.40 152.80 152.90 40.9K
11:25 152.60 152.60 152.60 152.60 4.8K
11:26 152.20 152.20 152.20 152.20 1.2K
11:27 151.95 151.95 151.95 151.95 0.9K
11:29 151.80 151.80 151.80 151.80 1.7K
11:32 152.20 153.40 152.20 153.40 24.1K
11:33 153.00 153.40 153.00 153.40 10.6K
11:35 152.80 152.80 152.80 152.80 2.5K
11:36 153.40 153.40 153.40 153.40 1.6K
11:42 153.20 153.20 153.20 153.20 0.0K
11:49 153.35 153.35 153.35 153.35 1.0K
11:54 153.00 153.00 153.00 153.00 8.6K
11:59 153.40 153.40 152.80 152.80 15.6K
12:00 152.60 152.60 152.40 152.40 0.7K
12:01 151.80 151.80 151.80 151.80 2.1K
12:02 152.20 152.20 152.20 152.20 0.2K
12:05 152.20 152.20 152.20 152.20 0.1K
12:12 152.00 152.40 152.00 152.40 2.2K
12:13 152.40 154.00 152.40 154.00 21.3K
12:15 153.20 153.20 153.20 153.20 3.5K
12:16 153.10 153.10 152.40 152.40 5.5K
12:18 152.00 152.00 152.00 152.00 0.0K
12:20 152.00 152.00 152.00 152.00 0.0K
12:21 152.20 152.20 152.20 152.20 3.4K
12:22 152.20 152.20 152.20 152.20 0.2K
12:32 152.00 152.00 152.00 152.00 0.1K
12:33 152.00 152.00 150.40 150.60 14.0K
12:36 151.00 151.00 151.00 151.00 4.4K
12:38 151.40 151.40 151.40 151.40 0.2K
12:39 151.40 151.40 151.40 151.40 0.5K
12:40 151.40 151.40 151.40 151.40 1.7K
12:49 151.60 151.60 151.60 151.60 0.1K
12:52 151.60 151.60 151.60 151.60 5.5K
13:02 151.00 151.00 151.00 151.00 10.0K
13:03 151.20 151.20 151.00 151.20 3.4K
13:11 151.40 151.40 151.40 151.40 1.0K
13:12 151.40 151.40 151.40 151.40 6.0K
13:24 151.00 151.00 151.00 151.00 6.6K
13:25 151.00 151.00 151.00 151.00 5.1K
13:26 151.03 151.03 150.60 150.60 0.9K
13:27 150.60 150.60 150.60 150.60 0.3K
13:29 150.60 150.60 150.60 150.60 1.4K
13:32 150.40 150.40 150.20 150.20 14.0K
13:34 150.20 150.20 150.20 150.20 3.1K
13:41 150.40 150.40 150.40 150.40 0.8K
13:53 150.60 150.60 150.60 150.60 0.2K
13:54 150.20 150.20 150.00 150.00 7.5K
13:55 149.80 149.80 149.80 149.80 0.8K
13:59 149.40 149.80 149.40 149.60 9.5K
14:02 149.60 149.60 149.60 149.60 2.7K
14:07 150.20 150.20 150.20 150.20 2.1K
14:08 150.60 150.60 150.60 150.60 1.1K
14:10 150.60 150.60 150.60 150.60 1.0K
14:19 150.20 150.20 150.20 150.20 5.4K
14:21 150.20 150.20 150.20 150.20 2.4K
14:29 150.60 150.60 150.60 150.60 0.0K
14:31 150.40 150.40 149.40 149.40 7.0K
14:33 149.20 150.00 149.20 150.00 5.7K
14:34 150.20 150.20 150.20 150.20 2.8K
14:36 150.80 151.00 150.80 151.00 1.3K
14:37 150.80 150.80 150.80 150.80 4.4K
14:42 150.40 150.40 150.20 150.20 5.3K
14:43 150.20 151.00 150.20 151.00 18.0K
14:44 151.20 151.20 151.20 151.20 0.2K
14:46 152.00 152.00 152.00 152.00 1.0K
14:48 152.00 152.00 152.00 152.00 6.0K
14:50 152.00 152.00 152.00 152.00 1.1K
14:56 152.00 152.00 152.00 152.00 3.2K
14:57 151.60 151.60 151.60 151.60 0.0K
14:59 151.80 152.00 151.60 152.00 14.0K
15:00 151.60 151.80 151.60 151.80 17.9K
15:02 151.60 151.60 151.60 151.60 4.3K
15:03 151.58 151.60 151.40 151.60 4.0K
15:07 151.40 151.40 151.40 151.40 0.0K
15:10 151.20 152.60 151.20 152.60 8.0K
15:11 153.00 153.00 153.00 153.00 0.3K
15:12 153.00 153.00 153.00 153.00 0.4K
15:13 152.80 152.80 152.80 152.80 1.8K
15:15 153.40 153.40 153.40 153.40 0.0K
15:16 153.00 153.00 152.20 152.60 8.3K
15:21 152.28 152.28 152.28 152.28 0.7K
15:22 151.80 151.80 151.80 151.80 2.6K
15:23 151.80 152.00 151.80 152.00 9.8K
15:24 152.20 152.40 152.20 152.40 4.4K
15:32 152.20 152.20 152.20 152.20 2.1K
15:33 152.40 152.80 152.40 152.80 4.3K
15:38 152.40 152.40 152.40 152.40 0.6K
15:41 152.40 152.40 152.20 152.22 16.4K
15:42 152.20 152.40 152.20 152.40 3.7K
15:43 152.40 152.60 152.40 152.60 3.3K
15:44 152.53 152.53 152.36 152.36 4.1K
15:45 152.40 152.61 152.40 152.61 3.0K
15:46 152.40 152.40 152.40 152.40 1.5K
15:51 152.40 152.40 152.40 152.40 4.0K
15:52 152.49 152.60 152.40 152.60 1.8K
15:53 152.40 152.40 152.40 152.40 0.3K
15:55 152.50 152.50 152.20 152.20 4.9K
15:56 152.40 152.40 152.40 152.40 0.8K
15:58 152.60 152.60 152.60 152.60 4.0K
15:59 152.60 152.60 152.60 152.60 9.9K
16:00 152.40 152.40 152.40 152.40 3.0K
16:04 152.45 152.45 152.45 152.45 80.3K
16:05 152.40 152.40 151.80 152.00 13.8K
16:07 152.08 152.08 152.08 152.08 0.3K
16:08 151.80 151.80 151.80 151.80 1.4K
16:09 151.60 151.60 151.60 151.60 5.2K
16:13 151.20 151.60 151.20 151.60 0.7K
16:14 151.60 151.79 151.60 151.79 6.8K
16:16 151.40 151.40 151.40 151.40 2.6K
16:20 151.52 151.52 151.52 151.52 2.1K
16:23 150.80 151.20 150.80 151.00 16.5K
16:24 151.17 151.17 151.17 151.17 0.1K
16:25 151.17 151.20 151.17 151.20 16.9K
16:29 150.94 151.40 150.80 151.40 24.6K
16:35 151.00 151.00 151.00 151.00 900.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available