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
16/01/2017 107.50p 109.55p 107.50p 107.50p 6171656
13/01/2017 105.00p 109.50p 105.00p 109.00p 329815
12/01/2017 105.25p 108.50p 105.25p 107.75p 224131
11/01/2017 108.00p 108.00p 106.00p 107.50p 147572
10/01/2017 107.00p 108.19p 106.00p 106.00p 360651
09/01/2017 108.00p 112.00p 107.00p 107.00p 901895
06/01/2017 110.00p 110.94p 106.75p 109.00p 592216
05/01/2017 113.25p 115.00p 110.25p 110.75p 908487
04/01/2017 115.00p 115.00p 111.06p 113.00p 125175
03/01/2017 115.00p 115.00p 112.85p 113.75p 132178
30/12/2016 114.00p 114.75p 114.00p 114.75p 52531
29/12/2016 113.00p 116.00p 113.00p 114.75p 267923
28/12/2016 113.50p 115.75p 113.00p 114.50p 182309
23/12/2016 112.00p 113.50p 111.38p 113.50p 535187
22/12/2016 111.00p 112.00p 110.56p 111.50p 477626
21/12/2016 110.50p 111.25p 109.25p 111.25p 346979
20/12/2016 107.75p 109.75p 107.75p 109.25p 120519
19/12/2016 110.00p 110.00p 107.75p 110.00p 85719
16/12/2016 110.00p 110.00p 108.00p 108.75p 334627
15/12/2016 105.50p 109.19p 105.50p 107.50p 294832
14/12/2016 107.00p 108.25p 106.75p 107.00p 291456
13/12/2016 106.25p 108.00p 106.25p 108.00p 415950
12/12/2016 104.00p 107.00p 104.00p 107.00p 515679
09/12/2016 103.25p 104.60p 103.00p 103.50p 245784
08/12/2016 104.00p 107.25p 103.00p 103.25p 252378
07/12/2016 109.00p 109.00p 104.00p 104.75p 921104
06/12/2016 106.00p 108.18p 106.00p 106.25p 180012
05/12/2016 106.75p 107.00p 106.00p 106.50p 208901
02/12/2016 108.25p 108.25p 106.75p 107.00p 120306
01/12/2016 109.25p 109.25p 106.50p 106.50p 1613201
30/11/2016 108.25p 110.51p 108.25p 108.25p 166295
29/11/2016 110.00p 111.05p 108.00p 108.62p 447490
28/11/2016 112.00p 112.00p 110.25p 111.00p 984311
25/11/2016 111.50p 111.60p 108.45p 111.00p 390000
24/11/2016 110.75p 111.75p 108.50p 109.00p 189629
23/11/2016 108.75p 110.50p 108.00p 109.25p 131919
22/11/2016 109.75p 111.00p 108.25p 109.50p 1081959
21/11/2016 106.00p 109.00p 106.00p 109.00p 1313609
18/11/2016 105.25p 107.00p 105.25p 106.50p 48943
17/11/2016 105.00p 106.58p 104.00p 105.00p 238413
16/11/2016 104.25p 107.19p 104.25p 105.25p 61879
15/11/2016 104.00p 107.00p 104.00p 105.25p 185033
14/11/2016 104.25p 105.50p 103.44p 104.00p 127927
11/11/2016 104.75p 104.75p 102.87p 104.00p 276062
10/11/2016 102.75p 103.75p 100.25p 102.75p 221632
09/11/2016 101.00p 102.75p 100.13p 101.00p 1122404
08/11/2016 103.25p 105.50p 100.75p 101.50p 119791
07/11/2016 103.25p 105.75p 103.19p 103.75p 120925
04/11/2016 104.25p 105.00p 103.00p 103.00p 126748
03/11/2016 106.25p 106.25p 104.50p 104.50p 134413
02/11/2016 104.00p 105.00p 103.75p 103.75p 216689
01/11/2016 104.75p 106.14p 104.25p 104.50p 143919
31/10/2016 105.50p 107.55p 105.00p 105.25p 184300
28/10/2016 107.25p 108.50p 105.25p 105.25p 704054
27/10/2016 105.25p 108.50p 105.00p 107.75p 4530225
26/10/2016 106.00p 110.68p 105.50p 106.00p 1838805
25/10/2016 107.25p 109.00p 106.50p 106.75p 156914
24/10/2016 110.00p 111.00p 107.75p 107.75p 394586
21/10/2016 110.50p 111.00p 110.00p 110.50p 171080
20/10/2016 110.00p 111.02p 109.94p 110.75p 161498
19/10/2016 109.75p 111.00p 109.00p 110.00p 323275
18/10/2016 106.50p 110.50p 105.94p 110.00p 146267
17/10/2016 105.75p 109.25p 105.75p 106.50p 623545
14/10/2016 107.75p 108.00p 106.50p 106.75p 503065
13/10/2016 108.25p 110.00p 107.25p 108.25p 224156
12/10/2016 108.25p 110.00p 108.25p 108.50p 128662
11/10/2016 107.00p 109.45p 107.00p 107.75p 160305
10/10/2016 110.25p 110.25p 107.25p 107.75p 422608
07/10/2016 111.00p 112.00p 110.00p 110.50p 221701
06/10/2016 112.25p 113.25p 111.00p 112.00p 623948
05/10/2016 110.00p 112.75p 108.69p 112.25p 1242227
04/10/2016 109.25p 110.50p 107.06p 110.00p 4107273
03/10/2016 109.00p 109.50p 108.00p 109.50p 109311
30/09/2016 109.00p 109.00p 106.00p 109.00p 61446
29/09/2016 107.50p 108.00p 106.00p 108.00p 77915
28/09/2016 105.00p 108.61p 105.00p 108.00p 120088
27/09/2016 108.00p 108.00p 105.75p 107.50p 101972
26/09/2016 107.00p 107.00p 105.25p 106.75p 194416
23/09/2016 106.50p 107.00p 105.75p 106.75p 122069
22/09/2016 107.00p 107.00p 105.50p 107.00p 1966349
21/09/2016 104.00p 107.00p 104.00p 105.50p 158141
20/09/2016 107.00p 107.00p 106.00p 106.75p 176784
19/09/2016 106.75p 107.00p 105.00p 107.00p 265140
16/09/2016 106.25p 106.50p 105.62p 106.00p 335774
15/09/2016 105.00p 106.00p 104.50p 105.25p 1309456
14/09/2016 105.00p 105.38p 104.00p 104.00p 466370
13/09/2016 103.50p 105.50p 102.25p 103.75p 10437329
12/09/2016 104.25p 104.25p 101.50p 103.50p 210318
09/09/2016 102.50p 104.40p 100.50p 102.25p 751571
08/09/2016 103.00p 104.50p 100.00p 104.00p 434648
07/09/2016 99.75p 103.00p 99.75p 101.25p 3366614
06/09/2016 102.00p 103.50p 100.25p 102.50p 2270465
05/09/2016 99.75p 100.24p 99.00p 99.50p 191309
02/09/2016 98.75p 99.56p 98.75p 99.50p 90779
01/09/2016 98.50p 100.50p 98.50p 98.75p 307029
31/08/2016 98.75p 100.56p 98.75p 100.00p 304831
30/08/2016 98.75p 100.50p 98.50p 100.00p 725766
26/08/2016 98.50p 100.81p 98.50p 100.50p 206182
25/08/2016 98.75p 100.00p 98.75p 99.50p 24458
24/08/2016 99.25p 100.00p 98.64p 99.50p 63394
23/08/2016 97.25p 100.50p 97.25p 99.75p 236232
22/08/2016 99.00p 100.00p 97.75p 99.00p 109276
19/08/2016 100.00p 100.00p 97.75p 99.25p 44734
18/08/2016 97.00p 99.50p 97.00p 99.00p 104834
17/08/2016 97.00p 100.00p 97.00p 98.50p 109357
16/08/2016 97.00p 100.00p 97.00p 98.50p 87131
15/08/2016 98.50p 99.99p 98.06p 99.00p 193890
12/08/2016 96.75p 100.00p 96.50p 98.50p 617161
11/08/2016 94.50p 97.00p 94.50p 96.50p 99792
10/08/2016 94.50p 96.25p 94.50p 95.75p 152346
09/08/2016 92.50p 96.00p 92.50p 95.50p 815921
08/08/2016 93.50p 94.25p 92.31p 94.25p 572662
05/08/2016 93.50p 93.50p 91.25p 93.00p 947147
04/08/2016 92.00p 93.00p 92.00p 92.25p 631030
03/08/2016 92.00p 93.00p 92.00p 92.50p 169135
02/08/2016 92.50p 93.25p 92.30p 92.50p 202483
01/08/2016 92.00p 93.00p 92.00p 92.25p 1639111
29/07/2016 92.00p 93.00p 92.00p 93.00p 493303
28/07/2016 92.00p 92.50p 90.75p 92.50p 426515
27/07/2016 88.00p 90.75p 88.00p 90.00p 302461
26/07/2016 92.25p 92.25p 89.50p 90.25p 32241
25/07/2016 88.00p 92.00p 88.00p 91.50p 282751
22/07/2016 91.00p 91.89p 90.00p 91.25p 553355
21/07/2016 88.50p 90.00p 87.75p 89.50p 2083051
20/07/2016 86.00p 88.00p 86.00p 87.75p 239270
19/07/2016 86.00p 88.25p 86.00p 87.75p 856530
18/07/2016 86.00p 88.25p 86.00p 86.50p 492898
15/07/2016 88.50p 88.50p 86.25p 87.50p 306694
14/07/2016 86.00p 88.02p 86.00p 87.50p 577312
13/07/2016 88.50p 88.50p 86.50p 87.25p 225244
12/07/2016 88.00p 88.25p 86.25p 88.00p 396596
11/07/2016 87.00p 87.50p 85.25p 87.50p 444340
08/07/2016 84.00p 86.50p 84.00p 85.25p 847045
07/07/2016 83.25p 85.29p 83.00p 85.00p 193757
06/07/2016 88.50p 88.50p 83.25p 85.75p 448764
05/07/2016 91.00p 92.50p 87.25p 88.00p 800928
04/07/2016 90.50p 90.50p 88.75p 88.75p 227608
01/07/2016 89.75p 90.25p 89.00p 89.75p 65572
30/06/2016 89.25p 89.75p 88.25p 89.00p 498379
29/06/2016 88.00p 88.75p 86.25p 88.75p 150060
28/06/2016 89.50p 89.50p 83.25p 86.75p 6700899
27/06/2016 95.00p 95.00p 87.75p 88.50p 340171
24/06/2016 98.00p 98.00p 92.25p 93.25p 1112167
23/06/2016 99.50p 99.50p 98.37p 99.50p 763744
22/06/2016 98.00p 99.00p 97.32p 98.50p 448270
21/06/2016 95.75p 97.75p 95.75p 97.50p 141642
20/06/2016 95.00p 98.75p 95.00p 98.00p 681401
17/06/2016 97.00p 99.50p 93.00p 99.50p 1829711
16/06/2016 96.50p 97.50p 95.00p 95.00p 393206
15/06/2016 96.00p 97.75p 96.00p 96.75p 318191
14/06/2016 96.00p 99.00p 96.00p 96.00p 275515
13/06/2016 100.00p 100.00p 97.00p 98.25p 39018
10/06/2016 98.00p 99.25p 97.00p 97.25p 154720
09/06/2016 96.00p 100.00p 96.00p 99.25p 165468
08/06/2016 99.50p 99.50p 97.50p 99.00p 169536
07/06/2016 96.00p 99.50p 96.00p 98.00p 732809
06/06/2016 96.00p 99.00p 96.00p 98.25p 41512
03/06/2016 98.50p 98.50p 96.75p 98.25p 278013
02/06/2016 97.00p 98.96p 97.00p 97.75p 590263
01/06/2016 96.00p 99.25p 96.00p 99.25p 431914
31/05/2016 96.25p 99.25p 96.25p 99.00p 310313
27/05/2016 99.25p 99.25p 97.25p 98.00p 102613
26/05/2016 99.50p 99.50p 96.00p 97.25p 272808
25/05/2016 99.25p 99.25p 97.75p 97.75p 264851
24/05/2016 96.25p 98.50p 96.25p 98.00p 855038
23/05/2016 99.50p 99.75p 97.50p 99.25p 222197
20/05/2016 96.00p 99.25p 96.00p 97.50p 27748
19/05/2016 98.50p 99.25p 96.25p 99.25p 2458723
18/05/2016 99.50p 99.50p 97.25p 98.25p 357478
17/05/2016 96.00p 99.00p 96.00p 98.00p 818216
16/05/2016 97.25p 98.62p 96.50p 96.75p 133770
13/05/2016 98.00p 99.44p 96.57p 97.25p 1460791
12/05/2016 96.00p 99.00p 96.00p 99.00p 377577
11/05/2016 98.50p 99.00p 95.50p 98.50p 349361
10/05/2016 94.00p 97.25p 93.50p 97.25p 280243
09/05/2016 92.00p 93.85p 92.00p 93.00p 737995
06/05/2016 93.00p 93.06p 91.25p 92.50p 663732
05/05/2016 91.00p 93.00p 91.00p 92.00p 334741
04/05/2016 91.25p 93.00p 91.25p 92.00p 1356456
03/05/2016 93.25p 93.25p 91.50p 92.00p 437945
29/04/2016 94.00p 94.00p 90.00p 91.75p 5027123
28/04/2016 91.75p 93.50p 91.75p 92.25p 170361
27/04/2016 91.25p 94.00p 91.25p 92.00p 117866
26/04/2016 89.25p 93.00p 89.00p 93.00p 280434
25/04/2016 88.25p 89.75p 88.25p 89.00p 99261
22/04/2016 91.50p 91.50p 88.50p 89.00p 240625
21/04/2016 89.81p 91.44p 89.81p 90.75p 2681597
20/04/2016 90.00p 90.41p 89.00p 89.75p 560836
19/04/2016 90.50p 91.50p 90.15p 91.25p 138658
18/04/2016 90.00p 91.94p 89.63p 91.00p 246917
15/04/2016 92.00p 92.50p 90.25p 91.50p 138496
14/04/2016 93.50p 93.50p 91.98p 93.00p 135188
13/04/2016 94.50p 94.50p 91.50p 93.00p 234241
12/04/2016 93.75p 93.75p 91.50p 92.75p 676856
11/04/2016 93.50p 95.00p 93.48p 94.13p 86649
08/04/2016 92.04p 94.06p 92.04p 93.12p 336926
07/04/2016 94.00p 94.00p 93.06p 93.75p 374179
06/04/2016 94.50p 94.50p 93.00p 94.00p 296329
05/04/2016 92.00p 94.00p 90.00p 94.00p 251837
04/04/2016 91.25p 91.94p 89.75p 91.75p 5976605

*Close Price adjusted for both dividends and splits