Johnson Service Group (JSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Johnson Service Group

Date Open High Low Close* Volume
27/10/2017 150.00p 150.00p 147.00p 148.75p 356163
26/10/2017 146.00p 150.00p 146.00p 149.00p 356200
25/10/2017 145.75p 146.17p 143.25p 146.00p 228987
24/10/2017 145.00p 145.50p 142.25p 144.25p 227398
23/10/2017 144.25p 145.25p 141.75p 143.00p 175950
20/10/2017 146.50p 147.07p 143.00p 143.00p 114576
19/10/2017 145.50p 146.44p 143.75p 144.00p 126211
18/10/2017 147.00p 147.00p 144.75p 145.00p 280033
17/10/2017 142.00p 147.00p 142.00p 147.00p 315219
16/10/2017 143.50p 145.75p 143.50p 145.00p 435538
13/10/2017 140.50p 146.50p 140.50p 146.25p 497269
12/10/2017 140.50p 142.50p 140.50p 141.75p 149914
11/10/2017 143.00p 143.75p 141.75p 142.00p 276972
10/10/2017 143.00p 144.75p 143.00p 143.00p 84865
09/10/2017 145.00p 145.50p 143.75p 144.75p 157655
06/10/2017 148.25p 148.25p 145.25p 146.00p 95526
05/10/2017 149.75p 149.75p 147.25p 147.25p 22009
04/10/2017 150.50p 151.75p 147.00p 151.00p 142912
03/10/2017 150.00p 150.75p 146.50p 150.75p 81407
02/10/2017 147.50p 148.00p 146.25p 146.75p 79553
29/09/2017 141.75p 147.50p 140.25p 147.50p 326344
28/09/2017 143.75p 143.75p 140.50p 141.25p 233750
27/09/2017 142.75p 143.50p 141.25p 141.75p 141952
26/09/2017 146.75p 146.75p 142.25p 143.00p 73563
25/09/2017 147.00p 150.00p 142.50p 142.50p 272565
22/09/2017 149.75p 150.00p 146.75p 148.50p 36249
21/09/2017 150.00p 151.00p 147.25p 147.75p 62750
20/09/2017 148.50p 151.75p 147.50p 149.50p 131644
19/09/2017 145.75p 148.75p 145.75p 147.50p 140434
18/09/2017 146.50p 146.50p 144.50p 145.00p 85981
15/09/2017 144.00p 146.25p 142.25p 143.50p 191333
14/09/2017 142.75p 143.75p 141.00p 142.75p 146758
13/09/2017 143.25p 143.25p 140.25p 141.00p 92418
12/09/2017 142.00p 144.00p 140.00p 141.00p 170893
11/09/2017 144.50p 144.50p 140.75p 141.50p 120107
08/09/2017 140.75p 143.75p 140.00p 140.00p 110168
07/09/2017 142.00p 142.00p 140.00p 140.25p 40021
06/09/2017 139.00p 140.75p 138.75p 140.50p 86885
05/09/2017 143.75p 143.75p 139.25p 139.50p 58595
04/09/2017 140.00p 145.25p 139.50p 139.75p 205628
01/09/2017 135.00p 142.00p 135.00p 141.00p 154352
31/08/2017 138.75p 139.50p 135.00p 135.00p 149210
30/08/2017 135.00p 140.00p 135.00p 139.00p 94829
29/08/2017 133.00p 138.00p 133.00p 137.75p 55577
25/08/2017 137.25p 138.00p 136.75p 137.75p 19105
24/08/2017 134.00p 137.75p 134.00p 135.00p 48441
23/08/2017 139.00p 139.00p 129.75p 137.00p 407868
22/08/2017 138.25p 138.50p 137.00p 138.00p 28161
21/08/2017 137.00p 138.00p 136.25p 137.25p 35180
18/08/2017 138.00p 138.50p 135.75p 135.75p 60680
17/08/2017 140.75p 140.75p 137.75p 138.50p 96241
16/08/2017 137.00p 139.25p 137.00p 138.50p 98360
15/08/2017 139.00p 139.50p 136.75p 138.00p 195530
14/08/2017 138.00p 139.00p 136.50p 137.50p 33295
11/08/2017 137.00p 140.00p 136.50p 138.75p 149496
10/08/2017 138.00p 138.25p 135.75p 136.25p 50604
09/08/2017 137.50p 137.75p 136.25p 136.50p 65496
08/08/2017 135.00p 140.00p 135.00p 137.75p 68755
07/08/2017 140.50p 140.50p 138.25p 139.00p 109503
04/08/2017 139.50p 139.75p 137.50p 138.75p 68431
03/08/2017 138.75p 139.25p 137.50p 138.00p 60522
02/08/2017 136.00p 139.75p 135.25p 138.50p 224213
01/08/2017 136.00p 136.00p 133.00p 134.00p 42540
31/07/2017 133.50p 134.75p 132.50p 132.50p 161465
28/07/2017 133.75p 134.25p 133.75p 134.00p 99856
27/07/2017 135.00p 136.00p 132.00p 133.75p 261486
26/07/2017 133.50p 134.00p 131.25p 133.25p 84450
25/07/2017 132.00p 134.50p 131.50p 134.00p 81863
24/07/2017 133.00p 133.75p 130.25p 132.00p 71863
21/07/2017 129.00p 131.00p 129.00p 129.50p 137480
20/07/2017 129.00p 130.50p 128.75p 129.75p 92568
19/07/2017 129.00p 130.75p 129.00p 130.00p 87967
18/07/2017 130.00p 130.50p 128.25p 129.00p 47817
17/07/2017 131.75p 131.75p 129.50p 130.00p 44016
14/07/2017 132.50p 132.50p 129.75p 130.75p 147247
13/07/2017 130.50p 132.00p 129.50p 131.00p 176358
12/07/2017 130.50p 132.00p 130.50p 130.50p 43036
11/07/2017 130.00p 132.50p 128.75p 132.50p 67261
10/07/2017 132.00p 132.00p 128.00p 130.00p 111844
07/07/2017 128.25p 129.25p 127.00p 128.75p 78048
06/07/2017 132.50p 132.50p 128.00p 128.00p 134720
05/07/2017 130.50p 132.50p 130.50p 131.50p 103827
04/07/2017 133.00p 133.00p 130.50p 131.00p 116879
03/07/2017 128.00p 130.75p 127.00p 129.00p 1048171
30/06/2017 129.75p 132.00p 128.00p 128.75p 122630
29/06/2017 127.00p 130.00p 127.00p 128.25p 83314
28/06/2017 126.75p 128.00p 126.00p 127.75p 79987
27/06/2017 127.75p 130.75p 126.00p 128.50p 140567
26/06/2017 127.00p 129.50p 126.25p 127.75p 64885
23/06/2017 129.25p 130.25p 126.50p 129.25p 30300
22/06/2017 130.00p 130.25p 126.75p 128.50p 290967
21/06/2017 131.00p 131.50p 130.00p 130.00p 122642
20/06/2017 130.00p 131.50p 128.00p 131.00p 303057
19/06/2017 128.00p 130.00p 128.00p 130.00p 73707
16/06/2017 129.50p 129.50p 126.00p 129.25p 488116
15/06/2017 130.00p 130.75p 128.50p 128.75p 305617
14/06/2017 126.75p 130.89p 125.85p 129.75p 398639
13/06/2017 125.75p 128.00p 125.00p 127.00p 261818
12/06/2017 125.00p 125.00p 122.25p 124.75p 157774
09/06/2017 120.00p 124.00p 120.00p 123.50p 290461
08/06/2017 121.75p 122.75p 120.00p 122.00p 154652
07/06/2017 124.75p 127.00p 122.00p 122.00p 306834
06/06/2017 127.50p 127.50p 124.00p 125.00p 280113
05/06/2017 128.50p 128.50p 123.25p 125.50p 406757
02/06/2017 130.00p 130.00p 125.25p 127.00p 277764
01/06/2017 128.00p 129.41p 126.50p 128.00p 321421
31/05/2017 128.00p 131.50p 124.97p 125.00p 244238
30/05/2017 133.25p 134.75p 128.25p 129.75p 240688
26/05/2017 128.00p 134.50p 128.00p 133.25p 409816
25/05/2017 126.00p 128.50p 123.00p 128.25p 265610
24/05/2017 126.00p 126.00p 122.80p 125.50p 1097515
23/05/2017 124.75p 126.32p 121.25p 124.00p 376073
22/05/2017 128.50p 128.75p 124.25p 124.25p 255662
19/05/2017 125.25p 128.06p 124.00p 126.50p 391791
18/05/2017 126.50p 127.25p 124.75p 126.50p 330066
17/05/2017 129.00p 129.00p 125.75p 128.00p 473835
16/05/2017 129.00p 131.90p 128.50p 129.00p 512333
15/05/2017 131.00p 132.00p 128.98p 131.50p 667928
12/05/2017 132.00p 132.00p 129.25p 130.00p 127471
11/05/2017 132.00p 132.00p 128.50p 130.75p 301845
10/05/2017 130.00p 132.75p 130.00p 131.50p 211997
09/05/2017 133.50p 133.50p 131.44p 132.00p 338735
08/05/2017 132.75p 133.41p 132.25p 133.00p 288204
05/05/2017 133.50p 133.50p 131.50p 133.00p 410003
04/05/2017 130.00p 133.00p 130.00p 132.75p 594376
03/05/2017 130.75p 132.12p 130.00p 131.00p 242677
02/05/2017 128.75p 131.75p 127.40p 131.00p 350703
28/04/2017 129.00p 130.00p 126.25p 129.00p 334101
27/04/2017 125.50p 129.00p 123.25p 128.75p 1142224
26/04/2017 123.50p 126.00p 123.50p 125.50p 699390
25/04/2017 122.00p 125.00p 122.00p 124.25p 368851
24/04/2017 125.00p 125.24p 122.25p 124.25p 348359
21/04/2017 120.00p 124.75p 118.25p 124.25p 907591
20/04/2017 119.00p 119.75p 117.50p 118.75p 430641
19/04/2017 117.00p 118.75p 116.62p 118.00p 675307
18/04/2017 118.00p 118.00p 115.00p 115.00p 882625
13/04/2017 116.75p 118.05p 114.25p 116.50p 612421
12/04/2017 115.75p 118.75p 115.75p 117.75p 460380
11/04/2017 118.75p 118.75p 117.06p 118.00p 148025
10/04/2017 118.50p 119.00p 117.25p 118.50p 357484
07/04/2017 118.25p 119.00p 117.25p 118.25p 694365
06/04/2017 119.00p 119.00p 115.50p 118.00p 1227210
05/04/2017 116.00p 118.75p 115.00p 118.50p 552163
04/04/2017 117.50p 118.50p 114.50p 116.00p 2572017
03/04/2017 114.50p 119.00p 114.50p 117.00p 344175
31/03/2017 112.00p 118.25p 111.94p 118.25p 5235843
30/03/2017 109.00p 113.75p 109.00p 113.50p 1584629
29/03/2017 109.00p 112.75p 109.00p 111.75p 1485652
28/03/2017 108.00p 112.00p 108.00p 111.50p 395528
27/03/2017 111.50p 111.50p 108.25p 109.75p 1720709
24/03/2017 109.00p 111.13p 107.00p 108.25p 4043875
23/03/2017 109.50p 112.37p 109.00p 110.50p 181847
22/03/2017 111.00p 113.25p 109.50p 110.50p 436710
21/03/2017 115.00p 115.00p 110.00p 111.00p 602661
20/03/2017 115.00p 115.00p 113.33p 113.50p 354291
17/03/2017 113.00p 114.50p 113.00p 114.25p 443797
16/03/2017 117.50p 117.50p 113.00p 114.25p 228230
15/03/2017 115.00p 116.02p 114.00p 115.00p 378784
14/03/2017 115.00p 116.50p 114.50p 114.50p 295220
13/03/2017 115.00p 118.45p 114.00p 114.25p 798009
10/03/2017 112.50p 119.50p 112.50p 116.75p 687269
09/03/2017 112.50p 114.50p 112.50p 114.25p 341854
08/03/2017 111.00p 116.50p 111.00p 115.00p 286505
07/03/2017 113.50p 115.00p 111.00p 111.75p 304748
06/03/2017 113.50p 117.10p 113.50p 114.25p 269494
03/03/2017 118.50p 118.81p 115.25p 115.25p 446701
02/03/2017 116.00p 119.75p 116.00p 118.50p 224749
01/03/2017 117.00p 119.50p 115.19p 119.25p 297154
28/02/2017 115.00p 116.75p 113.00p 113.75p 623588
27/02/2017 112.00p 116.00p 111.00p 111.00p 474732
24/02/2017 114.00p 114.69p 112.50p 112.50p 538326
23/02/2017 113.00p 115.75p 113.00p 114.00p 1075278
22/02/2017 110.00p 115.25p 110.00p 114.25p 827618
21/02/2017 113.00p 113.00p 110.00p 112.50p 130643
20/02/2017 111.00p 112.50p 109.75p 112.00p 554289
17/02/2017 112.50p 115.00p 111.00p 111.50p 222990
16/02/2017 115.00p 117.25p 112.25p 112.25p 264911
15/02/2017 117.00p 117.50p 114.25p 115.00p 291505
14/02/2017 116.50p 116.50p 113.75p 114.00p 616389
13/02/2017 115.00p 116.75p 113.00p 113.00p 225170
10/02/2017 116.00p 119.75p 114.75p 114.75p 455259
09/02/2017 115.00p 120.00p 115.00p 117.50p 69389
08/02/2017 115.00p 118.84p 115.00p 117.75p 119824
07/02/2017 119.00p 120.00p 116.00p 118.00p 528603
06/02/2017 118.00p 119.00p 116.00p 119.00p 2179672
03/02/2017 117.50p 117.50p 115.25p 116.50p 2534522
02/02/2017 114.00p 117.25p 114.00p 116.50p 149246
01/02/2017 112.50p 117.65p 112.50p 116.50p 375929
31/01/2017 111.50p 115.00p 111.50p 114.25p 520249
30/01/2017 112.50p 113.00p 111.25p 112.50p 311071
27/01/2017 112.00p 112.00p 109.50p 111.25p 340296
26/01/2017 112.00p 112.00p 110.95p 112.00p 241526
25/01/2017 110.50p 111.40p 109.75p 111.00p 399038
24/01/2017 108.50p 112.00p 108.50p 110.50p 1277057
23/01/2017 112.00p 112.00p 109.50p 111.25p 394939
20/01/2017 108.50p 111.50p 108.50p 111.00p 173748
19/01/2017 109.00p 111.75p 109.00p 111.50p 88816
18/01/2017 110.00p 110.75p 107.75p 110.00p 406714
17/01/2017 107.50p 108.62p 107.00p 107.25p 243389
16/01/2017 107.50p 109.55p 107.50p 107.50p 6171656

*Close Price adjusted for both dividends and splits