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
01/09/2014 60.00p 60.40p 58.50p 60.25p 654822
29/08/2014 58.25p 60.00p 58.25p 58.25p 276865
28/08/2014 59.00p 60.57p 58.23p 59.75p 138886
27/08/2014 61.00p 61.00p 58.25p 59.00p 273194
26/08/2014 58.50p 60.50p 58.50p 58.75p 46704
22/08/2014 60.00p 60.00p 59.00p 59.50p 85452
21/08/2014 60.00p 60.00p 59.25p 60.00p 1756072
20/08/2014 61.50p 61.50p 58.75p 60.00p 66011
19/08/2014 59.00p 60.80p 59.00p 59.00p 112957
18/08/2014 58.75p 60.50p 58.50p 59.50p 169145
15/08/2014 60.00p 60.00p 58.50p 59.00p 224877
14/08/2014 59.00p 60.80p 58.50p 60.00p 384636
13/08/2014 58.75p 61.00p 58.50p 60.37p 989269
12/08/2014 58.75p 60.35p 58.75p 59.62p 18517
11/08/2014 60.50p 60.75p 58.50p 58.50p 213022
08/08/2014 61.00p 61.00p 58.50p 58.50p 92491
07/08/2014 58.75p 60.75p 58.50p 58.50p 32501
06/08/2014 58.75p 60.00p 58.50p 58.50p 524375
05/08/2014 58.75p 60.66p 58.50p 58.50p 282952
04/08/2014 58.75p 61.00p 58.50p 58.50p 250183
01/08/2014 61.00p 61.00p 58.50p 59.50p 203767
31/07/2014 59.25p 62.00p 59.00p 59.00p 341191
30/07/2014 62.00p 62.00p 59.50p 61.00p 223162
29/07/2014 62.00p 62.00p 59.00p 59.00p 72569
28/07/2014 59.00p 60.10p 59.00p 59.00p 23075
25/07/2014 59.25p 61.00p 59.25p 59.25p 63250
24/07/2014 59.25p 62.00p 59.00p 59.75p 179215
23/07/2014 59.25p 62.00p 59.00p 59.00p 587301
22/07/2014 61.25p 62.00p 59.00p 60.00p 209006
21/07/2014 62.00p 62.50p 60.00p 61.50p 1326598
18/07/2014 61.75p 63.00p 60.00p 60.00p 212521
17/07/2014 61.50p 63.06p 61.50p 61.50p 14359
16/07/2014 62.25p 63.75p 61.50p 61.50p 59356
15/07/2014 63.25p 63.50p 62.00p 62.00p 20670
14/07/2014 63.50p 63.50p 62.00p 63.00p 235211
11/07/2014 62.00p 62.00p 62.00p 62.00p 618
10/07/2014 62.75p 63.50p 62.75p 63.50p 153010
09/07/2014 65.00p 65.00p 63.00p 63.25p 233392
08/07/2014 64.00p 64.00p 63.25p 64.00p 242183
07/07/2014 64.00p 64.00p 62.00p 62.00p 531375
04/07/2014 63.00p 63.25p 62.25p 63.00p 34021
03/07/2014 63.00p 64.88p 62.18p 64.00p 1077410
02/07/2014 62.00p 63.75p 59.00p 62.00p 651800
01/07/2014 58.00p 60.00p 56.50p 59.00p 255858
30/06/2014 57.50p 58.50p 57.00p 57.00p 69666
27/06/2014 57.00p 57.00p 56.01p 56.38p 11967
26/06/2014 56.25p 57.74p 55.95p 56.50p 23998
25/06/2014 57.00p 57.00p 55.00p 56.25p 108170
24/06/2014 57.00p 57.50p 56.50p 56.50p 138414
23/06/2014 58.00p 58.00p 56.25p 56.75p 67393
20/06/2014 58.75p 60.00p 57.00p 57.00p 733404
19/06/2014 57.25p 61.00p 55.25p 60.00p 1590677
18/06/2014 56.25p 57.25p 55.50p 57.00p 106270
17/06/2014 58.00p 58.00p 56.00p 58.00p 2558029
16/06/2014 55.75p 57.25p 55.25p 56.00p 199712
13/06/2014 56.00p 58.00p 56.00p 57.00p 11437
12/06/2014 56.50p 58.00p 55.75p 56.00p 267475
11/06/2014 55.50p 56.00p 55.25p 56.00p 555269
10/06/2014 56.50p 58.50p 56.00p 56.00p 42948
09/06/2014 57.00p 58.50p 56.99p 58.50p 115911
06/06/2014 57.81p 57.81p 56.50p 57.25p 218955
05/06/2014 58.50p 58.50p 56.50p 56.50p 135989
04/06/2014 58.00p 58.50p 57.50p 58.50p 61153
03/06/2014 57.50p 57.50p 55.95p 57.50p 198520
02/06/2014 55.75p 58.00p 55.75p 58.00p 515708
30/05/2014 55.50p 56.50p 55.50p 56.50p 35958
29/05/2014 55.75p 57.75p 55.75p 56.50p 144832
28/05/2014 58.25p 58.25p 56.00p 57.75p 390076
27/05/2014 56.00p 56.89p 56.00p 56.00p 82689
23/05/2014 56.38p 57.42p 56.05p 56.75p 13273
22/05/2014 57.50p 57.90p 56.00p 56.63p 200840
21/05/2014 56.50p 57.00p 56.00p 56.00p 82950
20/05/2014 58.25p 58.25p 56.50p 57.00p 605045
19/05/2014 56.50p 57.78p 56.25p 56.50p 132181
16/05/2014 58.00p 58.00p 56.50p 57.00p 415279
15/05/2014 57.50p 57.99p 56.91p 57.25p 458395
14/05/2014 57.00p 57.00p 55.65p 57.00p 2693166
13/05/2014 55.96p 55.96p 55.00p 55.50p 3765
12/05/2014 56.00p 56.75p 54.00p 55.00p 73092
09/05/2014 56.00p 56.99p 55.50p 56.25p 94648
08/05/2014 54.80p 56.77p 54.80p 56.00p 18356
07/05/2014 56.00p 56.76p 54.80p 56.00p 21516
06/05/2014 56.00p 57.00p 54.50p 54.50p 151304
02/05/2014 57.00p 57.00p 56.25p 56.50p 61656
01/05/2014 57.00p 57.50p 56.00p 56.50p 747359
30/04/2014 56.50p 56.80p 56.00p 56.00p 36041
29/04/2014 57.00p 58.99p 55.50p 56.25p 1156719
28/04/2014 57.00p 58.25p 57.00p 58.25p 45661
25/04/2014 56.50p 57.05p 55.50p 56.00p 2011388
24/04/2014 56.00p 58.00p 55.50p 55.50p 692998
23/04/2014 56.00p 56.50p 54.97p 56.50p 46822
22/04/2014 55.00p 56.50p 53.75p 56.50p 247568
17/04/2014 56.00p 56.73p 55.00p 55.25p 263168
16/04/2014 55.25p 56.50p 55.00p 55.50p 227422
15/04/2014 56.25p 57.50p 56.00p 57.50p 110065
14/04/2014 56.00p 57.09p 55.00p 56.00p 332137
11/04/2014 56.25p 57.25p 55.10p 57.00p 122736
10/04/2014 56.50p 57.53p 56.00p 56.00p 237479
09/04/2014 56.50p 57.00p 56.50p 56.50p 17716
08/04/2014 56.25p 58.00p 56.00p 56.00p 147615
07/04/2014 58.00p 58.00p 56.65p 58.00p 4220
04/04/2014 57.50p 58.25p 56.75p 56.75p 312650
03/04/2014 58.25p 58.25p 55.00p 58.25p 13152681
02/04/2014 57.00p 58.25p 56.20p 58.25p 716370
01/04/2014 57.00p 58.00p 56.50p 58.00p 66932
31/03/2014 57.00p 58.00p 57.00p 58.00p 162070
28/03/2014 57.00p 57.50p 56.00p 57.50p 951117
27/03/2014 56.50p 56.75p 55.25p 56.25p 2039209
26/03/2014 55.25p 56.50p 55.00p 55.00p 239072
25/03/2014 57.25p 57.50p 55.50p 56.00p 482455
24/03/2014 60.00p 60.70p 56.25p 56.50p 422077
21/03/2014 59.50p 59.50p 58.50p 59.00p 138574
20/03/2014 59.00p 60.00p 58.50p 58.50p 212712
19/03/2014 60.00p 60.60p 59.00p 59.00p 106820
18/03/2014 60.00p 60.00p 58.50p 60.00p 151926
17/03/2014 59.50p 59.95p 59.00p 59.00p 1146629
14/03/2014 61.48p 61.48p 59.75p 60.25p 61793
13/03/2014 59.93p 60.65p 59.81p 60.50p 34151
12/03/2014 59.96p 61.55p 59.50p 60.62p 60491
11/03/2014 60.00p 60.18p 59.50p 59.50p 87261
10/03/2014 60.00p 60.75p 59.30p 60.50p 28952
07/03/2014 60.00p 60.75p 59.25p 59.25p 251217
06/03/2014 57.50p 61.50p 57.13p 60.25p 1074075
05/03/2014 57.94p 57.94p 56.60p 57.13p 31260
04/03/2014 56.50p 58.00p 55.60p 58.00p 183554
03/03/2014 53.00p 56.00p 52.00p 56.00p 253545
28/02/2014 53.00p 54.00p 52.00p 52.00p 101327
27/02/2014 53.25p 54.50p 53.25p 54.00p 261601
26/02/2014 54.00p 54.00p 53.00p 53.87p 101133
25/02/2014 53.00p 54.24p 53.00p 53.00p 158895
24/02/2014 53.50p 53.63p 53.25p 53.63p 768781
21/02/2014 53.50p 53.50p 53.00p 53.50p 218224
20/02/2014 52.75p 53.25p 52.50p 53.00p 397763
19/02/2014 53.00p 53.50p 52.50p 52.88p 276631
18/02/2014 53.50p 53.87p 53.25p 53.25p 50121
17/02/2014 54.00p 54.00p 53.63p 53.75p 35000
14/02/2014 54.00p 54.00p 53.50p 53.63p 219270
13/02/2014 53.85p 54.00p 53.45p 53.63p 4979
12/02/2014 53.50p 54.00p 53.50p 54.00p 401133
11/02/2014 53.50p 54.25p 53.47p 53.75p 78639
10/02/2014 54.00p 55.00p 53.25p 54.12p 216824
07/02/2014 54.50p 54.50p 53.00p 54.50p 37007
06/02/2014 54.00p 54.00p 53.25p 54.00p 10658
05/02/2014 53.75p 53.75p 53.10p 53.50p 614327
04/02/2014 53.50p 54.00p 53.25p 53.50p 2051755
03/02/2014 53.75p 53.75p 53.25p 53.25p 2629
31/01/2014 53.00p 54.00p 52.90p 53.50p 219196
30/01/2014 53.50p 53.50p 53.00p 53.13p 3147477
29/01/2014 53.50p 54.25p 53.00p 53.37p 148331
28/01/2014 54.50p 55.00p 53.50p 54.25p 125643
27/01/2014 53.50p 54.50p 53.00p 54.50p 1548940
24/01/2014 54.00p 55.00p 53.75p 54.00p 192518
23/01/2014 54.00p 55.00p 53.50p 55.00p 139223
22/01/2014 52.50p 53.50p 52.25p 53.50p 136797
21/01/2014 53.25p 54.14p 51.51p 52.75p 236141
20/01/2014 53.50p 55.00p 53.00p 53.00p 115921
17/01/2014 54.50p 55.00p 53.50p 53.50p 43620
16/01/2014 54.50p 55.30p 54.00p 54.50p 139977
15/01/2014 54.50p 54.50p 54.00p 54.00p 168413
14/01/2014 54.50p 55.00p 54.25p 54.50p 368181
13/01/2014 55.00p 55.00p 54.00p 54.25p 21725890
10/01/2014 54.00p 56.00p 54.00p 54.50p 149766
09/01/2014 54.00p 55.12p 54.00p 55.00p 9100
08/01/2014 54.50p 55.44p 53.50p 54.00p 36246
07/01/2014 54.50p 55.48p 54.00p 54.00p 529018
06/01/2014 55.00p 56.00p 54.33p 54.50p 243583
03/01/2014 54.00p 55.85p 53.20p 55.00p 541956
02/01/2014 54.00p 54.00p 53.25p 53.25p 140992
31/12/2013 53.03p 53.63p 53.03p 53.63p 0
30/12/2013 53.03p 53.60p 53.03p 53.50p 30141
27/12/2013 53.15p 53.63p 53.15p 53.63p 11073
24/12/2013 53.50p 53.50p 53.00p 53.00p 77460
23/12/2013 54.00p 54.00p 53.50p 53.50p 17587
20/12/2013 54.00p 54.44p 53.00p 53.50p 162192
19/12/2013 53.50p 53.50p 52.18p 53.25p 47205
18/12/2013 53.50p 53.50p 52.00p 52.75p 31996
17/12/2013 52.50p 53.50p 52.00p 52.00p 327012
16/12/2013 52.00p 53.35p 51.75p 52.00p 58226
13/12/2013 52.50p 53.00p 51.25p 51.75p 153369
12/12/2013 52.00p 52.63p 52.00p 52.50p 34811
11/12/2013 53.00p 53.20p 52.00p 52.00p 47394
10/12/2013 52.00p 54.00p 51.71p 52.50p 769616
09/12/2013 50.85p 52.25p 50.85p 52.25p 4539
06/12/2013 52.00p 52.31p 50.68p 51.00p 412623
05/12/2013 51.00p 51.95p 50.50p 51.50p 1808170
04/12/2013 48.50p 51.00p 48.16p 50.75p 2557374
03/12/2013 49.00p 50.80p 48.75p 48.75p 596573
02/12/2013 50.50p 50.50p 48.95p 49.00p 593937
29/11/2013 49.50p 51.75p 49.50p 50.50p 96903
28/11/2013 50.00p 51.14p 49.43p 49.50p 151924
27/11/2013 51.00p 51.00p 50.00p 50.25p 117404
26/11/2013 50.50p 51.31p 50.50p 51.00p 43832
25/11/2013 50.30p 50.98p 49.50p 50.75p 26238
22/11/2013 49.75p 49.75p 49.50p 49.50p 56091
21/11/2013 50.00p 50.35p 49.25p 49.50p 138078
20/11/2013 51.00p 51.00p 50.00p 50.00p 52069
19/11/2013 50.85p 50.85p 50.00p 50.50p 2983
18/11/2013 51.00p 51.50p 50.00p 50.00p 116962
15/11/2013 51.88p 51.88p 51.01p 51.50p 80797
14/11/2013 50.52p 51.38p 50.50p 51.38p 1861

*Close Price adjusted for both dividends and splits