Johnson Service Group Plc

JSG
🏛️ 英国 →
148.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 137.21 148.00 137.21 147.60 0.6M
2021-12-30 134.60 137.40 134.59 136.80 0.3M
2021-12-29 137.19 139.00 133.30 135.00 0.3M
2021-12-24 132.20 135.60 132.20 134.40 0.1M
2021-12-23 132.80 135.60 130.80 134.80 0.4M
2021-12-22 128.56 132.60 126.00 131.00 0.4M
2021-12-21 130.20 130.20 122.60 126.40 0.8M
2021-12-20 122.40 126.49 122.40 123.00 0.5M
2021-12-17 122.80 129.40 122.80 127.80 0.3M
2021-12-16 127.40 131.40 126.00 127.00 0.3M
2021-12-15 131.20 131.60 127.00 128.40 0.3M
2021-12-14 132.00 133.00 130.20 131.00 1.5M
2021-12-13 135.05 136.54 130.00 131.00 0.7M
2021-12-10 135.00 137.60 134.20 135.20 0.4M
2021-12-09 138.15 138.40 135.52 137.80 0.4M
2021-12-08 133.74 140.00 132.00 136.40 1.1M
2021-12-07 134.00 139.40 133.98 139.40 1.0M
2021-12-06 131.00 134.40 130.20 133.20 0.4M
2021-12-03 130.00 133.20 129.80 131.00 0.3M
2021-12-02 129.40 132.60 128.40 131.40 0.4M
2021-12-01 129.00 133.72 128.80 130.00 1.1M
2021-11-30 127.01 129.60 124.40 129.00 1.7M
2021-11-29 122.00 127.40 122.00 127.00 1.0M
2021-11-26 130.00 130.00 122.40 122.40 0.5M
2021-11-25 132.00 132.00 127.60 130.40 0.7M
2021-11-24 129.56 131.00 127.20 130.80 4.1M
2021-11-23 124.84 128.00 124.84 127.00 1.1M
2021-11-22 126.87 129.75 124.46 126.20 1.2M
2021-11-19 128.23 129.00 124.60 128.00 0.9M
2021-11-18 130.80 130.80 126.40 129.00 0.5M
2021-11-17 129.40 131.40 128.60 129.80 1.1M
2021-11-16 131.80 132.00 128.40 129.00 0.4M
2021-11-15 128.00 132.20 128.00 130.00 0.4M
2021-11-12 133.36 133.40 130.80 132.60 0.7M
2021-11-11 133.20 134.60 132.00 132.60 0.9M
2021-11-10 129.00 133.80 129.00 132.60 3.8M
2021-11-09 128.77 130.06 128.20 129.60 0.7M
2021-11-08 131.60 131.60 128.40 129.00 0.2M
2021-11-05 129.00 132.60 128.00 132.00 1.5M
2021-11-04 131.40 132.40 129.80 130.20 0.6M
2021-11-03 131.00 136.08 128.46 130.00 0.5M
2021-11-02 131.20 135.60 131.20 133.40 0.3M
2021-11-01 134.40 135.00 131.22 134.00 0.4M
2021-10-29 134.27 134.27 131.18 132.80 0.1M
2021-10-28 133.20 133.60 130.00 132.60 0.5M
2021-10-27 139.62 139.62 132.00 133.00 0.5M
2021-10-26 134.91 138.07 133.40 135.40 0.5M
2021-10-25 135.11 135.40 132.00 134.40 0.3M
2021-10-22 139.00 139.00 132.20 132.20 0.2M
2021-10-21 136.60 138.20 135.20 138.00 0.5M
2021-10-20 136.74 137.40 131.00 136.60 0.3M
2021-10-19 137.50 139.33 134.00 135.00 0.3M
2021-10-18 135.80 139.00 133.80 137.80 0.6M
2021-10-15 130.00 135.60 128.50 133.60 8.4M
2021-10-14 134.00 134.00 128.40 129.60 0.4M
2021-10-13 132.00 133.00 129.80 131.00 0.2M
2021-10-12 130.00 135.00 130.00 132.00 0.3M
2021-10-11 132.40 134.40 128.60 134.00 0.3M
2021-10-08 136.60 136.60 132.20 132.20 0.3M
2021-10-07 138.00 138.00 134.20 135.60 0.6M
2021-10-06 139.20 139.20 131.60 135.20 0.9M
2021-10-05 145.00 145.00 138.60 139.40 0.6M
2021-10-04 148.60 148.60 141.40 141.40 0.3M
2021-10-01 150.40 150.40 145.00 145.80 0.7M
2021-09-30 150.20 153.80 149.60 150.40 0.5M
2021-09-29 151.01 151.80 149.00 150.60 0.3M
2021-09-28 150.20 150.80 146.92 150.20 0.4M
2021-09-27 154.40 154.60 150.20 151.00 0.6M
2021-09-24 152.60 153.60 150.96 152.40 0.2M
2021-09-23 152.80 155.04 152.40 153.00 0.3M
2021-09-22 154.20 155.60 153.00 154.80 0.6M
2021-09-21 153.60 156.82 152.60 153.60 0.5M
2021-09-20 161.00 161.00 152.00 154.00 0.9M
2021-09-17 153.40 160.00 153.40 157.80 0.6M
2021-09-16 150.60 153.80 147.80 153.80 0.4M
2021-09-15 148.60 150.00 147.00 150.00 0.5M
2021-09-14 153.40 153.40 148.60 149.00 1.4M
2021-09-13 146.96 151.20 144.60 149.00 0.8M
2021-09-10 146.40 147.68 144.60 146.40 0.5M
2021-09-09 144.00 145.40 142.40 145.00 0.4M
2021-09-08 144.60 145.80 143.40 145.00 0.5M
2021-09-07 150.00 150.00 144.80 146.20 0.4M
2021-09-06 149.00 149.00 145.40 145.40 0.5M
2021-09-03 147.20 148.60 143.80 147.20 1.8M
2021-09-02 148.00 148.60 142.40 144.00 0.9M
2021-09-01 150.00 151.20 145.60 148.00 1.4M
2021-08-31 145.60 148.00 142.60 147.80 1.0M
2021-08-27 146.60 148.40 142.60 147.40 0.8M
2021-08-26 149.80 150.75 147.00 147.80 0.5M
2021-08-25 154.80 154.80 142.40 150.00 1.0M
2021-08-24 150.80 151.60 149.00 149.00 0.6M
2021-08-23 147.00 154.40 147.00 150.40 0.5M
2021-08-20 149.00 150.80 144.40 148.00 0.3M
2021-08-19 150.00 150.80 146.80 146.80 0.4M
2021-08-18 151.40 151.80 149.56 150.00 0.4M
2021-08-17 150.60 152.60 148.00 150.00 0.5M
2021-08-16 153.84 155.20 150.60 150.60 0.3M
2021-08-13 156.78 156.78 154.57 155.60 0.3M
2021-08-12 154.80 158.00 154.40 155.00 1.1M
2021-08-11 155.20 155.40 153.40 154.40 0.7M
2021-08-10 153.00 155.00 153.00 154.00 0.6M
2021-08-09 151.80 154.60 151.80 153.80 1.0M
2021-08-06 153.00 154.80 151.60 152.80 0.4M
2021-08-05 154.00 154.00 152.20 153.80 0.4M
2021-08-04 150.44 156.80 150.44 151.80 0.2M
2021-08-03 156.00 156.80 154.20 154.20 0.3M
2021-08-02 157.68 157.68 154.20 155.20 0.6M
2021-07-30 156.80 156.80 153.20 155.60 0.8M
2021-07-29 157.00 157.80 154.48 156.00 0.3M
2021-07-28 156.40 158.40 155.65 155.80 0.5M
2021-07-27 155.96 156.20 154.00 156.00 0.4M
2021-07-26 156.40 157.00 154.00 157.00 0.5M
2021-07-23 157.80 157.80 154.60 155.40 0.4M
2021-07-22 158.80 158.80 155.80 156.20 0.5M
2021-07-21 156.20 159.00 155.20 157.80 0.2M
2021-07-20 160.40 160.80 152.20 154.60 0.7M
2021-07-19 159.60 160.20 154.60 159.20 0.4M
2021-07-16 160.60 162.60 156.20 160.40 1.3M
2021-07-15 166.40 167.00 158.00 160.40 0.7M
2021-07-14 174.80 174.80 163.20 164.60 0.4M
2021-07-13 175.00 175.00 170.00 171.80 0.5M
2021-07-12 174.00 174.00 169.20 173.40 0.4M
2021-07-09 171.68 174.80 167.51 170.60 0.1M
2021-07-08 174.00 174.00 169.32 173.00 0.3M
2021-07-07 175.80 177.60 172.40 174.00 0.2M
2021-07-06 172.56 176.60 171.20 174.80 0.4M
2021-07-05 170.20 174.72 170.20 173.00 0.4M
2021-07-02 169.40 173.40 169.00 173.40 0.2M
2021-07-01 176.00 177.55 168.40 169.00 0.5M
2021-06-30 172.80 175.80 168.68 175.40 0.8M
2021-06-29 170.00 175.80 170.00 174.20 0.2M
2021-06-28 175.00 175.40 171.40 175.00 0.4M
2021-06-25 176.80 176.80 172.80 175.60 0.2M
2021-06-24 182.60 182.60 175.00 175.40 0.5M
2021-06-23 176.20 180.40 175.40 180.40 0.4M
2021-06-22 171.00 177.60 169.00 176.60 0.5M
2021-06-21 169.67 171.80 167.90 171.00 0.5M
2021-06-18 172.80 173.00 168.40 173.00 0.7M
2021-06-17 161.20 172.40 161.20 171.40 0.4M
2021-06-16 164.60 169.80 162.20 168.60 0.5M
2021-06-15 165.20 166.50 161.05 165.20 0.3M
2021-06-14 161.67 169.13 161.16 162.60 0.5M
2021-06-11 163.00 165.40 160.60 162.80 0.6M
2021-06-10 171.37 172.74 160.53 165.20 0.3M
2021-06-09 176.11 176.11 169.40 171.00 0.5M
2021-06-08 176.56 176.56 171.46 174.60 1.6M
2021-06-07 178.40 178.40 171.40 174.80 1.1M
2021-06-04 172.20 182.80 172.20 176.60 1.4M
2021-06-03 169.46 179.40 169.00 177.40 4.3M
2021-06-02 173.40 173.60 167.60 170.40 1.3M
2021-06-01 169.60 173.20 169.60 172.60 0.7M
2021-05-28 168.60 171.00 166.80 170.20 0.9M
2021-05-27 164.60 170.20 162.00 170.20 12.9M
2021-05-26 167.00 169.00 165.80 167.20 0.5M
2021-05-25 167.80 168.80 165.80 168.00 0.4M
2021-05-24 170.00 170.00 166.80 168.00 0.5M
2021-05-21 167.00 168.52 163.60 167.40 0.8M
2021-05-20 160.92 168.60 159.80 166.60 0.8M
2021-05-19 171.62 171.62 160.60 161.40 0.5M
2021-05-18 169.60 171.40 166.60 167.60 1.0M
2021-05-17 172.33 172.98 166.80 168.40 0.9M
2021-05-14 167.60 170.00 163.40 167.00 0.6M
2021-05-13 170.00 170.00 162.80 166.60 0.7M
2021-05-12 163.48 169.80 162.46 167.40 1.0M
2021-05-11 164.40 164.40 156.00 163.00 1.3M
2021-05-10 168.60 169.00 161.60 163.00 0.9M
2021-05-07 165.20 169.80 165.00 168.60 2.3M
2021-05-06 168.00 169.34 163.60 165.00 0.8M
2021-05-05 160.00 170.60 160.00 168.00 1.9M
2021-05-04 159.00 160.40 154.80 159.20 0.7M
2021-04-30 153.00 157.80 151.20 155.80 0.7M
2021-04-29 152.00 153.20 148.80 151.20 1.3M
2021-04-28 153.40 153.40 150.00 150.80 0.3M
2021-04-27 154.36 154.36 150.20 151.00 0.3M
2021-04-26 146.93 155.09 146.93 153.00 0.4M
2021-04-23 152.40 155.36 151.20 153.80 0.4M
2021-04-22 159.00 159.00 152.00 153.60 0.7M
2021-04-21 154.16 154.55 152.40 153.40 1.1M
2021-04-20 154.36 154.36 152.00 152.40 2.3M
2021-04-19 151.44 154.60 151.15 153.00 0.9M
2021-04-16 155.88 155.88 149.40 150.40 0.7M
2021-04-15 153.96 155.60 153.00 153.60 0.3M
2021-04-14 151.08 154.20 148.68 153.00 1.0M
2021-04-13 149.40 152.56 148.80 150.00 0.5M
2021-04-12 153.40 153.40 148.40 150.00 0.4M
2021-04-09 152.40 152.40 149.60 150.00 0.6M
2021-04-08 152.88 154.80 150.60 150.80 0.4M
2021-04-07 153.50 154.97 150.49 153.00 0.5M
2021-04-06 152.68 155.40 150.60 153.00 1.6M
2021-04-01 153.20 153.20 148.00 150.00 0.5M
2021-03-31 156.00 156.00 147.60 148.80 0.5M
2021-03-30 154.20 154.60 151.00 152.60 0.5M
2021-03-29 154.60 155.60 151.40 152.60 0.5M
2021-03-26 154.65 157.65 151.60 154.00 0.8M
2021-03-25 159.00 159.00 150.80 155.00 0.3M
2021-03-24 151.60 156.40 151.32 154.40 0.9M
2021-03-23 159.28 159.28 152.80 154.80 0.3M
2021-03-22 149.87 160.60 149.87 156.00 0.6M
2021-03-19 155.20 157.86 147.20 153.20 1.2M
2021-03-18 152.00 159.00 151.00 156.60 0.6M
2021-03-17 156.20 157.60 153.00 155.00 0.2M
2021-03-16 154.24 160.30 152.00 156.40 0.6M
2021-03-15 158.52 160.80 153.20 156.60 0.2M
2021-03-12 164.00 164.00 156.40 158.60 0.6M
2021-03-11 159.20 162.80 158.40 160.40 0.5M
2021-03-10 157.00 161.14 156.20 159.60 0.8M
2021-03-09 156.44 164.59 156.44 157.60 0.7M
2021-03-08 167.00 167.00 156.20 159.00 1.3M
2021-03-05 167.00 171.20 160.20 161.00 0.5M
2021-03-04 165.00 171.40 161.20 163.00 1.3M
2021-03-03 166.75 171.56 165.54 169.80 1.4M
2021-03-02 165.34 165.80 161.32 165.60 0.3M
2021-03-01 162.40 167.35 160.20 163.00 0.7M
2021-02-26 161.20 165.60 152.00 164.80 2.5M
2021-02-25 164.00 164.00 152.80 154.20 0.5M
2021-02-24 148.86 158.40 148.00 156.40 0.4M
2021-02-23 152.79 157.52 150.29 151.20 0.6M
2021-02-22 152.16 155.27 146.40 151.20 0.4M
2021-02-19 156.40 156.40 146.80 150.20 0.3M
2021-02-18 160.00 160.00 148.20 149.00 0.3M
2021-02-17 157.10 160.00 152.20 153.40 1.1M
2021-02-16 148.20 156.12 146.40 154.00 0.4M
2021-02-15 141.03 151.20 141.03 149.00 0.7M
2021-02-12 135.08 146.40 135.08 143.00 0.3M
2021-02-11 135.00 144.00 135.00 140.00 0.9M
2021-02-10 148.60 149.80 136.80 138.00 0.8M
2021-02-09 144.80 148.40 140.20 141.40 0.3M
2021-02-08 142.00 147.00 142.00 143.00 0.4M
2021-02-05 140.00 147.20 130.20 143.60 0.8M
2021-02-04 134.00 137.40 129.84 135.40 0.4M
2021-02-03 137.60 138.40 132.20 134.80 0.8M
2021-02-02 127.00 135.28 127.00 131.00 0.2M
2021-02-01 138.20 138.20 127.20 129.00 0.7M
2021-01-29 128.60 136.40 128.60 132.40 0.2M
2021-01-28 133.20 136.40 125.40 135.00 0.3M
2021-01-27 139.72 139.72 132.20 133.00 0.3M
2021-01-26 140.60 140.60 137.00 138.20 0.4M
2021-01-25 142.20 145.68 140.00 140.20 0.5M
2021-01-22 148.84 148.87 138.76 142.80 0.3M
2021-01-21 142.80 146.40 140.60 143.40 0.4M
2021-01-20 139.34 141.60 138.40 139.80 0.2M
2021-01-19 137.40 142.40 136.20 138.00 0.3M
2021-01-18 140.00 142.60 135.43 137.20 0.2M
2021-01-15 139.00 145.00 131.60 138.20 1.6M
2021-01-14 135.00 142.00 133.00 133.00 14.1M
2021-01-13 137.00 139.60 131.60 134.80 0.4M
2021-01-12 128.96 144.00 126.45 141.60 0.9M
2021-01-11 134.20 137.80 125.20 130.40 0.5M
2021-01-08 134.80 137.40 131.20 135.40 0.2M
2021-01-07 132.16 134.80 130.40 133.20 0.2M
2021-01-06 134.37 134.80 130.96 133.60 0.8M
2021-01-05 138.91 138.91 130.20 132.00 0.6M
2021-01-04 146.60 146.60 139.40 139.40 2.0M