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
17/03/2016 210.74p 210.74p 206.06p 208.08p 560906
16/03/2016 204.68p 207.35p 204.23p 206.52p 714897
15/03/2016 208.17p 208.36p 204.41p 204.41p 708840
14/03/2016 206.52p 209.11p 205.05p 205.05p 416583
11/03/2016 204.41p 208.81p 203.58p 204.68p 723966
10/03/2016 203.67p 205.97p 202.30p 202.48p 797202
09/03/2016 203.40p 205.05p 200.10p 203.31p 782054
08/03/2016 197.34p 202.48p 195.28p 200.37p 1279516
07/03/2016 196.70p 196.70p 192.56p 195.87p 437385
04/03/2016 195.41p 197.71p 193.30p 196.33p 476694
03/03/2016 189.17p 195.14p 189.17p 194.22p 200663
02/03/2016 194.77p 195.92p 191.28p 193.21p 435193
01/03/2016 192.20p 196.70p 190.18p 196.70p 272708
29/02/2016 189.72p 189.91p 185.13p 188.44p 624154
26/02/2016 195.69p 195.69p 188.53p 188.53p 265182
25/02/2016 189.17p 193.67p 189.17p 190.18p 406613
24/02/2016 190.64p 190.95p 185.41p 188.81p 368538
23/02/2016 189.08p 192.66p 189.08p 190.92p 443164
22/02/2016 188.25p 193.03p 188.01p 191.38p 301522
19/02/2016 188.25p 190.00p 184.95p 189.91p 323905
18/02/2016 188.71p 189.91p 185.50p 188.99p 260225
17/02/2016 185.41p 188.90p 185.41p 187.34p 317416
16/02/2016 184.03p 186.24p 184.03p 185.41p 337273
15/02/2016 188.07p 191.38p 184.03p 184.49p 613069
12/02/2016 184.49p 187.61p 183.57p 187.43p 4065936
11/02/2016 186.24p 186.24p 182.28p 183.57p 934176
10/02/2016 185.41p 188.44p 184.40p 185.41p 481306
09/02/2016 187.25p 189.08p 185.41p 185.87p 1230750
08/02/2016 190.73p 191.93p 187.60p 188.35p 1015588
05/02/2016 188.16p 190.27p 188.16p 189.63p 504385
04/02/2016 189.08p 190.09p 188.44p 189.08p 707677
03/02/2016 188.99p 189.54p 187.06p 188.35p 3090503
02/02/2016 190.82p 191.83p 188.71p 189.26p 562702
01/02/2016 188.16p 190.46p 187.34p 190.37p 619127
29/01/2016 186.24p 188.16p 185.23p 188.16p 6415920
28/01/2016 185.23p 188.07p 184.77p 185.32p 472747
27/01/2016 185.87p 185.87p 183.39p 185.59p 1341648
26/01/2016 185.78p 185.96p 183.57p 185.04p 2233031
25/01/2016 187.80p 187.80p 185.41p 185.87p 171280
22/01/2016 188.99p 190.27p 186.42p 186.88p 513819
21/01/2016 179.35p 189.82p 179.35p 188.81p 3369930
20/01/2016 184.22p 188.03p 181.65p 183.94p 1031252
19/01/2016 188.53p 191.47p 187.89p 188.62p 552402
18/01/2016 188.16p 189.08p 187.27p 188.71p 2074589
15/01/2016 192.39p 192.39p 187.34p 188.25p 10549613
14/01/2016 189.63p 189.63p 187.06p 188.71p 4358856
13/01/2016 188.16p 189.82p 188.16p 189.82p 5390519
12/01/2016 190.00p 190.00p 188.16p 189.63p 470713
11/01/2016 185.59p 189.63p 185.59p 188.35p 770951
08/01/2016 192.75p 192.75p 189.08p 189.08p 460207
07/01/2016 189.26p 190.02p 187.90p 189.08p 1688832
06/01/2016 195.60p 195.60p 189.17p 190.27p 834506
05/01/2016 192.75p 192.75p 189.08p 190.92p 1493738
04/01/2016 197.34p 197.34p 188.44p 191.74p 1229232
31/12/2015 189.82p 195.69p 189.81p 192.75p 649271
30/12/2015 195.32p 195.32p 191.28p 192.66p 629337
29/12/2015 195.41p 195.78p 191.01p 194.59p 657859
24/12/2015 192.75p 192.75p 190.46p 190.92p 144123
23/12/2015 194.13p 194.13p 191.28p 191.38p 324400
22/12/2015 193.49p 193.49p 191.53p 192.29p 314096
21/12/2015 191.93p 192.75p 190.00p 192.75p 547480
18/12/2015 188.53p 193.39p 188.53p 190.92p 13416603
17/12/2015 191.56p 193.85p 190.64p 191.28p 778157
16/12/2015 190.18p 193.67p 188.71p 191.83p 1964207
15/12/2015 187.52p 189.54p 186.79p 189.54p 700486
14/12/2015 186.42p 186.42p 185.23p 186.33p 9246591
11/12/2015 184.49p 187.80p 184.49p 186.14p 3182537
10/12/2015 184.12p 186.24p 184.12p 185.87p 938509
09/12/2015 187.25p 187.25p 184.25p 185.41p 737993
08/12/2015 190.18p 190.18p 185.41p 186.33p 357558
07/12/2015 190.09p 190.09p 184.68p 186.33p 2776488
04/12/2015 187.25p 187.25p 185.21p 185.78p 1807651
03/12/2015 191.83p 191.83p 186.05p 186.05p 2727657
02/12/2015 187.70p 187.70p 185.59p 187.70p 611845
01/12/2015 188.16p 189.08p 186.51p 187.34p 866463
30/11/2015 191.74p 191.93p 188.44p 189.08p 594243
27/11/2015 192.11p 192.11p 188.81p 189.08p 861450
26/11/2015 185.96p 190.46p 183.57p 190.46p 2264168
25/11/2015 184.49p 184.49p 180.91p 183.02p 312639
24/11/2015 182.20p 184.50p 180.82p 181.10p 477959
23/11/2015 185.50p 186.88p 183.11p 183.67p 383989
20/11/2015 184.58p 185.96p 181.65p 185.41p 968989
19/11/2015 180.82p 183.11p 179.90p 182.11p 1135821
18/11/2015 177.79p 181.19p 177.15p 180.36p 1032708
17/11/2015 178.07p 179.63p 177.33p 177.97p 685289
16/11/2015 172.28p 176.69p 172.28p 176.23p 817906
13/11/2015 176.23p 176.32p 173.29p 174.85p 353592
12/11/2015 174.95p 177.15p 174.95p 176.78p 857469
11/11/2015 177.24p 178.07p 176.23p 177.15p 443496
10/11/2015 178.98p 178.98p 176.23p 177.33p 693245
09/11/2015 177.42p 177.49p 175.04p 176.69p 825379
06/11/2015 175.59p 176.05p 175.08p 175.59p 162194
05/11/2015 175.77p 176.23p 174.85p 175.31p 356564
04/11/2015 176.87p 176.87p 174.85p 175.04p 188329
03/11/2015 176.23p 176.23p 175.22p 175.22p 94246
02/11/2015 176.41p 176.60p 174.96p 175.40p 156394
30/10/2015 176.51p 177.12p 175.31p 175.31p 178128
29/10/2015 176.69p 176.69p 175.40p 176.23p 114550
28/10/2015 175.13p 177.24p 175.13p 176.14p 348690
27/10/2015 176.23p 176.23p 174.85p 176.23p 723640
26/10/2015 178.43p 178.43p 174.85p 175.59p 2474960
23/10/2015 177.33p 177.33p 174.49p 176.96p 3315066
22/10/2015 176.23p 176.23p 174.49p 174.85p 506039
21/10/2015 175.77p 176.32p 174.85p 175.31p 423705
20/10/2015 174.39p 177.15p 174.39p 175.77p 316771
19/10/2015 175.40p 177.02p 174.39p 175.31p 315516
16/10/2015 177.42p 177.42p 173.02p 175.31p 854231
15/10/2015 177.15p 177.52p 173.48p 174.85p 6244569
14/10/2015 178.25p 178.25p 173.75p 173.94p 238438
13/10/2015 173.94p 177.15p 171.20p 174.85p 166193
12/10/2015 172.56p 178.07p 172.56p 175.50p 174231
09/10/2015 174.49p 175.79p 170.36p 173.75p 347911
08/10/2015 176.69p 177.29p 171.46p 171.64p 357379
07/10/2015 179.17p 179.26p 176.69p 178.07p 153690
06/10/2015 180.54p 180.54p 176.69p 177.42p 95137
05/10/2015 180.73p 181.00p 177.79p 178.53p 85002
02/10/2015 183.57p 183.57p 178.07p 178.07p 1288185
01/10/2015 181.46p 182.35p 179.69p 180.82p 175610
30/09/2015 179.99p 182.11p 179.17p 180.82p 219525
29/09/2015 174.39p 178.71p 172.68p 177.61p 267450
28/09/2015 185.41p 185.41p 174.39p 174.39p 525817
25/09/2015 182.38p 187.43p 182.38p 183.48p 211073
24/09/2015 188.16p 188.16p 182.47p 183.57p 252902
23/09/2015 182.38p 185.96p 182.38p 183.85p 165643
22/09/2015 190.92p 190.92p 183.11p 183.57p 526081
21/09/2015 189.63p 191.28p 187.70p 187.70p 288938
18/09/2015 195.23p 199.45p 187.52p 187.52p 1502958
17/09/2015 194.40p 194.40p 190.27p 191.19p 51278
16/09/2015 192.75p 194.59p 191.01p 193.21p 116746
15/09/2015 194.59p 194.68p 187.34p 192.75p 489789
14/09/2015 190.00p 192.84p 190.00p 192.57p 164211
11/09/2015 191.38p 194.59p 188.85p 194.22p 312541
10/09/2015 193.67p 193.67p 190.92p 191.38p 46635
09/09/2015 197.43p 197.43p 191.83p 192.84p 309365
08/09/2015 197.34p 197.34p 192.29p 195.05p 176163
07/09/2015 189.17p 195.05p 189.17p 193.12p 162674
04/09/2015 190.00p 194.59p 189.08p 190.92p 196468
03/09/2015 194.13p 194.13p 190.09p 191.38p 241895
02/09/2015 199.09p 199.09p 190.78p 191.83p 117776
01/09/2015 194.59p 199.18p 193.39p 195.14p 150010
28/08/2015 195.51p 198.72p 193.21p 198.72p 287992
27/08/2015 190.92p 195.55p 190.92p 192.75p 415380
26/08/2015 190.00p 196.33p 189.10p 193.76p 214724
25/08/2015 192.48p 192.75p 189.41p 191.74p 174647
24/08/2015 188.16p 194.04p 186.33p 189.26p 321035
21/08/2015 199.18p 199.18p 186.33p 190.46p 497620
20/08/2015 195.51p 198.17p 193.67p 194.59p 201260
19/08/2015 194.59p 196.97p 193.95p 196.06p 210905
18/08/2015 196.70p 196.70p 194.59p 196.42p 348672
17/08/2015 196.70p 199.64p 192.84p 195.69p 206733
14/08/2015 196.70p 201.38p 196.70p 197.80p 44232
13/08/2015 198.53p 201.37p 196.70p 197.34p 228732
12/08/2015 199.64p 201.84p 198.53p 199.09p 95238
11/08/2015 199.64p 201.93p 199.64p 201.01p 65219
10/08/2015 200.10p 203.03p 200.10p 201.93p 48176
07/08/2015 201.93p 202.67p 199.64p 200.10p 88855
06/08/2015 206.06p 206.61p 202.02p 203.77p 97383
05/08/2015 206.61p 207.44p 205.78p 206.52p 135697
04/08/2015 204.87p 207.44p 203.52p 205.60p 41619
03/08/2015 201.93p 206.24p 201.93p 205.60p 55020
31/07/2015 208.72p 208.72p 203.67p 206.52p 105271
30/07/2015 199.64p 206.85p 199.64p 203.58p 47782
29/07/2015 199.64p 205.84p 199.64p 203.40p 59397
28/07/2015 199.64p 206.59p 199.64p 201.75p 530030
27/07/2015 207.44p 207.44p 199.64p 203.12p 110183
24/07/2015 208.91p 208.91p 199.73p 205.05p 99014
23/07/2015 206.52p 207.35p 200.17p 203.86p 62652
22/07/2015 206.52p 206.52p 200.00p 201.10p 57489
21/07/2015 209.27p 209.27p 203.03p 205.14p 176203
20/07/2015 207.44p 209.64p 203.87p 209.64p 98258
17/07/2015 208.91p 208.91p 202.91p 207.44p 80557
16/07/2015 208.91p 208.91p 203.77p 206.80p 141567
15/07/2015 207.44p 207.44p 203.57p 205.42p 91601
14/07/2015 206.70p 207.59p 203.49p 207.44p 66818
13/07/2015 206.06p 208.26p 204.32p 205.51p 208872
10/07/2015 206.06p 206.06p 202.02p 202.94p 77161
09/07/2015 203.86p 205.97p 199.91p 204.78p 110171
08/07/2015 204.23p 204.23p 200.65p 200.65p 176639
07/07/2015 197.43p 202.32p 197.43p 199.64p 149876
06/07/2015 198.81p 201.29p 197.76p 198.63p 59017
03/07/2015 201.01p 206.27p 200.92p 200.92p 110797
02/07/2015 199.27p 204.59p 198.81p 202.85p 507411
01/07/2015 195.23p 203.03p 195.23p 201.84p 192415
30/06/2015 191.19p 200.00p 191.19p 197.80p 355221
29/06/2015 194.59p 196.42p 190.64p 193.30p 593688
26/06/2015 198.08p 200.46p 195.51p 196.33p 308064
25/06/2015 197.34p 200.10p 194.31p 196.79p 894256
24/06/2015 203.77p 203.77p 197.34p 198.26p 351244
23/06/2015 199.64p 204.32p 198.99p 201.75p 245345
22/06/2015 201.47p 204.41p 197.34p 198.72p 462326
19/06/2015 208.36p 208.36p 198.49p 199.64p 6235776
18/06/2015 200.10p 208.36p 200.10p 202.85p 760394
17/06/2015 202.85p 208.36p 202.85p 203.77p 1170034
16/06/2015 197.34p 207.44p 197.34p 205.83p 928367
15/06/2015 205.60p 209.04p 182.80p 204.00p 1105553
12/06/2015 211.11p 211.94p 207.44p 207.44p 494339
11/06/2015 215.70p 215.70p 209.27p 210.65p 220516
10/06/2015 206.52p 213.63p 206.52p 212.03p 360957
09/06/2015 206.52p 211.11p 206.52p 208.36p 164194
08/06/2015 206.75p 211.58p 206.75p 210.19p 239777

*Close Price adjusted for both dividends and splits