John Laing Group (JLG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Laing Group

Date Open High Low Close* Volume
03/01/2017 246.17p 250.10p 242.78p 245.07p 389085
30/12/2016 242.68p 248.56p 242.68p 248.56p 108400
29/12/2016 248.93p 249.39p 242.50p 243.97p 250100
28/12/2016 247.18p 252.96p 246.73p 250.30p 205180
23/12/2016 254.71p 254.71p 248.28p 253.06p 118351
22/12/2016 249.66p 250.58p 246.08p 249.11p 210073
21/12/2016 247.18p 251.13p 237.96p 245.16p 422814
20/12/2016 253.15p 253.15p 245.53p 247.55p 438684
19/12/2016 252.23p 255.99p 250.67p 254.25p 259555
16/12/2016 256.91p 257.00p 251.50p 253.42p 1038039
15/12/2016 258.01p 259.57p 256.54p 257.00p 686711
14/12/2016 258.75p 259.02p 256.73p 257.00p 623258
13/12/2016 257.74p 258.92p 257.09p 258.38p 825594
12/12/2016 252.78p 258.29p 252.48p 257.92p 715386
09/12/2016 245.07p 254.62p 244.89p 253.97p 720341
08/12/2016 252.32p 252.41p 250.12p 251.77p 256263
07/12/2016 256.27p 256.27p 249.94p 252.32p 290247
06/12/2016 256.54p 256.54p 251.68p 253.42p 186157
05/12/2016 252.14p 254.58p 251.04p 252.05p 304552
02/12/2016 251.77p 253.06p 251.13p 252.41p 289367
01/12/2016 257.37p 257.37p 250.67p 251.95p 545550
30/11/2016 245.90p 252.51p 245.90p 251.40p 789260
29/11/2016 249.11p 252.51p 248.47p 252.41p 214967
28/11/2016 254.71p 254.71p 249.02p 250.58p 132079
25/11/2016 256.18p 258.60p 251.68p 251.77p 870824
24/11/2016 257.55p 257.55p 250.39p 251.50p 117600
23/11/2016 249.29p 252.96p 249.29p 250.95p 354031
22/11/2016 250.12p 251.04p 249.12p 250.21p 267078
21/11/2016 251.22p 251.50p 247.55p 249.57p 573054
18/11/2016 245.62p 251.77p 245.62p 251.40p 469615
17/11/2016 254.71p 254.71p 249.02p 251.50p 1085107
16/11/2016 255.53p 255.53p 249.84p 250.76p 450167
15/11/2016 252.14p 255.26p 243.97p 253.97p 737934
14/11/2016 251.13p 252.78p 248.74p 250.95p 504075
11/11/2016 254.89p 255.26p 249.20p 250.95p 362159
10/11/2016 254.34p 259.38p 253.32p 254.25p 545566
09/11/2016 250.85p 253.33p 242.04p 253.33p 983235
08/11/2016 245.71p 245.99p 243.97p 245.99p 259920
07/11/2016 246.26p 246.87p 244.15p 246.72p 309543
04/11/2016 252.78p 252.78p 240.85p 245.07p 388733
03/11/2016 251.50p 251.50p 243.79p 246.91p 711061
02/11/2016 247.73p 247.73p 245.07p 245.99p 305217
01/11/2016 249.02p 249.75p 243.93p 247.64p 313157
31/10/2016 243.42p 249.02p 243.42p 248.10p 301615
28/10/2016 250.67p 251.50p 244.06p 247.92p 725546
27/10/2016 255.17p 255.17p 249.66p 252.14p 194883
26/10/2016 251.13p 252.14p 249.02p 251.22p 329923
25/10/2016 251.68p 252.36p 244.85p 251.77p 353820
24/10/2016 251.31p 254.50p 250.85p 251.50p 245015
21/10/2016 255.17p 256.27p 251.50p 252.60p 260591
20/10/2016 253.79p 254.16p 251.31p 253.70p 309870
19/10/2016 257.00p 257.00p 249.94p 252.51p 649460
18/10/2016 250.30p 252.23p 248.93p 252.23p 667950
17/10/2016 254.34p 254.34p 245.41p 246.54p 168945
14/10/2016 242.04p 252.14p 240.59p 249.02p 931731
13/10/2016 253.97p 253.97p 239.58p 247.92p 486646
12/10/2016 249.20p 251.88p 247.09p 249.11p 643328
11/10/2016 247.82p 249.11p 242.07p 247.55p 364808
10/10/2016 254.07p 254.07p 245.48p 246.63p 317815
07/10/2016 247.82p 252.41p 245.53p 247.92p 531010
06/10/2016 249.66p 252.23p 249.29p 249.38p 318570
05/10/2016 247.37p 253.79p 247.37p 252.78p 304987
04/10/2016 257.74p 257.74p 250.49p 250.49p 810956
03/10/2016 244.89p 254.52p 244.89p 252.69p 499257
30/09/2016 248.10p 251.44p 244.24p 250.12p 494232
29/09/2016 249.66p 250.03p 246.63p 249.11p 281901
28/09/2016 241.95p 250.21p 241.95p 248.74p 353380
27/09/2016 251.95p 251.95p 246.17p 248.28p 749826
26/09/2016 243.69p 248.47p 242.59p 248.10p 333251
23/09/2016 253.42p 253.42p 245.99p 248.10p 285552
22/09/2016 244.70p 249.72p 244.70p 248.19p 722590
21/09/2016 252.41p 252.41p 247.64p 248.01p 408846
20/09/2016 249.66p 251.57p 246.54p 247.82p 278310
19/09/2016 242.32p 248.47p 242.32p 247.09p 332053
16/09/2016 244.80p 248.38p 241.80p 248.38p 1491748
15/09/2016 244.15p 244.98p 243.24p 244.34p 458968
14/09/2016 242.68p 246.36p 241.86p 243.97p 532262
13/09/2016 236.53p 243.88p 236.53p 241.22p 560384
12/09/2016 245.81p 245.81p 240.48p 242.32p 504677
09/09/2016 248.93p 248.93p 241.95p 241.95p 363288
08/09/2016 244.89p 250.60p 243.69p 248.10p 456158
07/09/2016 239.01p 243.88p 239.01p 243.88p 389225
06/09/2016 236.08p 242.87p 235.25p 241.03p 728219
05/09/2016 233.32p 242.22p 233.32p 241.31p 1067087
02/09/2016 228.64p 239.47p 228.09p 235.89p 816404
01/09/2016 229.28p 235.07p 229.28p 234.52p 552748
31/08/2016 232.31p 237.27p 231.12p 233.60p 374141
30/08/2016 230.11p 240.33p 230.11p 238.19p 580692
26/08/2016 238.65p 238.65p 232.31p 236.81p 680501
25/08/2016 221.94p 234.42p 212.03p 233.14p 1184222
24/08/2016 212.95p 218.54p 212.95p 216.89p 845009
23/08/2016 219.92p 219.92p 212.95p 215.42p 339326
22/08/2016 211.11p 217.35p 211.11p 215.24p 282362
19/08/2016 220.56p 220.56p 211.20p 214.14p 204575
18/08/2016 209.64p 215.88p 209.64p 214.87p 124089
17/08/2016 209.64p 217.35p 209.64p 214.69p 139960
16/08/2016 213.86p 220.66p 213.50p 213.77p 281230
15/08/2016 219.10p 220.77p 217.72p 218.91p 446510
12/08/2016 215.24p 218.36p 209.89p 215.70p 1865370
11/08/2016 208.36p 211.02p 207.35p 211.02p 613951
10/08/2016 209.82p 211.02p 207.90p 210.28p 437365
09/08/2016 207.62p 209.92p 207.44p 209.27p 252248
08/08/2016 207.25p 210.93p 206.70p 208.36p 221705
05/08/2016 208.91p 209.73p 206.24p 207.16p 194443
04/08/2016 204.23p 206.06p 203.77p 205.51p 606421
03/08/2016 204.59p 206.09p 204.41p 204.68p 154373
02/08/2016 205.51p 207.25p 203.86p 205.60p 489009
01/08/2016 201.84p 209.64p 201.84p 206.52p 541499
29/07/2016 206.34p 208.36p 203.89p 206.52p 621446
28/07/2016 207.90p 208.17p 203.77p 207.44p 280187
27/07/2016 204.04p 205.60p 202.48p 202.57p 318751
26/07/2016 202.76p 207.07p 202.76p 204.04p 222425
25/07/2016 200.10p 203.03p 198.35p 202.21p 318241
22/07/2016 207.35p 207.35p 200.28p 200.28p 296177
21/07/2016 206.43p 207.44p 201.93p 202.02p 331896
20/07/2016 203.58p 204.87p 202.67p 202.67p 353370
19/07/2016 202.02p 206.34p 201.47p 203.95p 211347
18/07/2016 202.85p 206.61p 201.93p 202.57p 233463
15/07/2016 201.47p 204.23p 200.83p 202.85p 451127
14/07/2016 205.97p 209.20p 201.10p 202.11p 372453
13/07/2016 207.35p 209.00p 202.57p 205.60p 404992
12/07/2016 208.36p 208.45p 204.25p 206.98p 461426
11/07/2016 204.78p 209.27p 204.68p 206.52p 383151
08/07/2016 197.34p 206.52p 197.34p 205.14p 341827
07/07/2016 197.98p 201.84p 196.93p 200.00p 362350
06/07/2016 193.95p 199.45p 192.75p 198.53p 467164
05/07/2016 209.27p 209.27p 195.96p 198.35p 840491
04/07/2016 208.17p 208.91p 202.48p 203.86p 331438
01/07/2016 209.27p 209.27p 204.84p 206.89p 537863
30/06/2016 208.63p 208.63p 199.91p 206.52p 1047719
29/06/2016 206.52p 206.52p 197.71p 203.67p 498806
28/06/2016 204.32p 207.90p 201.01p 201.01p 760153
27/06/2016 206.52p 206.52p 195.36p 198.90p 1496664
24/06/2016 201.10p 204.41p 190.00p 202.85p 601141
23/06/2016 210.56p 211.02p 205.42p 208.17p 555380
22/06/2016 212.58p 212.58p 204.50p 206.52p 440469
21/06/2016 204.59p 209.09p 202.86p 209.09p 305112
20/06/2016 196.15p 205.60p 196.15p 204.23p 374735
17/06/2016 192.75p 199.45p 191.30p 196.52p 1562892
16/06/2016 193.12p 197.34p 192.84p 193.03p 698977
15/06/2016 200.19p 200.19p 194.96p 196.42p 532348
14/06/2016 192.75p 197.98p 192.75p 195.96p 625352
13/06/2016 192.84p 200.65p 192.84p 197.25p 688249
10/06/2016 195.60p 199.88p 194.32p 197.16p 469857
09/06/2016 198.44p 205.14p 198.44p 201.29p 160806
08/06/2016 204.04p 204.68p 201.75p 203.95p 300256
07/06/2016 203.22p 204.62p 199.36p 204.50p 423332
06/06/2016 204.78p 204.96p 199.91p 203.31p 342311
03/06/2016 204.68p 205.05p 199.12p 200.19p 181867
02/06/2016 196.52p 205.60p 196.52p 204.68p 286331
01/06/2016 204.41p 204.41p 200.10p 201.29p 273032
31/05/2016 207.07p 207.25p 199.27p 204.68p 2858351
27/05/2016 204.96p 204.96p 199.82p 202.21p 250042
26/05/2016 202.67p 202.67p 200.00p 200.55p 276072
25/05/2016 202.85p 203.58p 201.01p 202.85p 237858
24/05/2016 199.36p 202.11p 199.27p 201.47p 375309
23/05/2016 198.53p 202.76p 197.80p 201.56p 269977
20/05/2016 199.54p 200.74p 197.34p 198.53p 181514
19/05/2016 204.23p 204.69p 198.72p 198.72p 495619
18/05/2016 193.21p 201.89p 193.21p 200.37p 493858
17/05/2016 201.47p 201.47p 195.10p 198.53p 658016
16/05/2016 200.65p 200.65p 194.68p 197.34p 294831
13/05/2016 197.53p 199.18p 193.12p 197.07p 773179
12/05/2016 192.75p 196.52p 192.13p 193.67p 283593
11/05/2016 200.10p 200.10p 192.75p 193.58p 415988
10/05/2016 197.25p 197.34p 194.96p 195.60p 229998
09/05/2016 193.12p 197.34p 193.12p 194.96p 97746
06/05/2016 195.87p 198.99p 193.95p 195.78p 367254
05/05/2016 195.51p 196.79p 195.32p 195.51p 265364
04/05/2016 196.33p 197.43p 193.12p 194.59p 729158
03/05/2016 193.12p 198.06p 193.12p 196.42p 421366
29/04/2016 192.75p 196.24p 192.75p 195.05p 355805
28/04/2016 197.43p 197.43p 192.75p 192.75p 757525
27/04/2016 194.59p 194.59p 192.75p 192.75p 1027468
26/04/2016 195.32p 195.32p 191.83p 192.84p 742093
25/04/2016 192.66p 193.02p 191.10p 192.29p 2295757
22/04/2016 193.85p 195.69p 191.38p 192.20p 696950
21/04/2016 197.34p 197.34p 193.52p 194.22p 542764
20/04/2016 200.10p 204.90p 198.26p 198.72p 2554528
19/04/2016 204.78p 215.79p 204.78p 208.91p 474435
18/04/2016 206.52p 210.47p 204.62p 210.10p 288532
15/04/2016 205.88p 208.91p 202.53p 207.90p 483525
14/04/2016 209.00p 210.38p 207.06p 209.09p 237588
13/04/2016 209.00p 215.42p 208.31p 209.27p 476103
12/04/2016 206.52p 212.03p 205.60p 207.44p 283821
11/04/2016 208.72p 211.20p 203.77p 206.98p 293237
08/04/2016 204.50p 211.48p 204.50p 209.27p 503183
07/04/2016 204.04p 211.46p 204.04p 209.55p 287510
06/04/2016 206.89p 213.77p 206.89p 208.54p 195249
05/04/2016 209.18p 211.02p 204.23p 209.46p 230855
04/04/2016 208.36p 210.01p 205.79p 205.79p 326776
01/04/2016 206.61p 209.87p 204.68p 209.73p 332759
31/03/2016 211.66p 211.66p 208.89p 209.37p 232066
30/03/2016 209.18p 215.42p 209.18p 210.19p 421762
29/03/2016 212.58p 214.08p 207.53p 210.10p 264345
24/03/2016 207.99p 212.30p 207.99p 211.29p 421808
23/03/2016 209.46p 211.73p 209.18p 210.28p 260514
22/03/2016 214.41p 215.15p 206.24p 208.63p 475468
21/03/2016 212.12p 212.39p 207.81p 210.19p 358203
18/03/2016 208.91p 209.27p 203.87p 208.08p 830472

*Close Price adjusted for both dividends and splits