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
13/11/2013 50.50p 51.84p 50.50p 50.50p 54289
12/11/2013 50.50p 51.85p 50.50p 50.50p 63462
11/11/2013 50.50p 51.53p 49.50p 50.50p 90924
08/11/2013 50.00p 51.20p 49.34p 50.00p 201244
07/11/2013 51.00p 51.02p 50.50p 50.50p 306482
06/11/2013 50.52p 51.50p 50.00p 51.50p 10000
05/11/2013 51.00p 52.13p 49.75p 50.00p 1565346
04/11/2013 52.00p 52.70p 51.00p 51.00p 65234
01/11/2013 52.00p 52.75p 51.50p 51.50p 68285
31/10/2013 52.25p 52.36p 52.00p 52.00p 72571
30/10/2013 52.50p 53.00p 52.36p 53.00p 12340
29/10/2013 53.65p 53.93p 52.50p 53.13p 623797
28/10/2013 54.00p 54.50p 52.50p 52.50p 272477
25/10/2013 53.00p 54.00p 52.00p 53.50p 294476
24/10/2013 51.75p 52.50p 51.13p 52.50p 106841
23/10/2013 51.75p 51.75p 51.03p 51.13p 38207
22/10/2013 51.50p 51.75p 51.00p 51.50p 46557
21/10/2013 50.00p 51.25p 48.00p 51.00p 118378
18/10/2013 51.25p 51.75p 50.50p 51.25p 134331
17/10/2013 50.00p 51.75p 50.00p 51.75p 33016
16/10/2013 51.00p 51.00p 49.81p 51.00p 645401
15/10/2013 51.25p 51.25p 51.00p 51.00p 30417
14/10/2013 51.00p 51.75p 50.50p 50.75p 145368
11/10/2013 51.00p 51.75p 50.50p 51.75p 603506
10/10/2013 50.00p 51.75p 50.00p 51.75p 225495
09/10/2013 50.00p 51.00p 49.50p 51.00p 133567
08/10/2013 50.00p 50.50p 49.50p 50.50p 556160
07/10/2013 49.00p 50.50p 49.00p 50.50p 230601
04/10/2013 49.95p 50.00p 49.50p 49.50p 2000
03/10/2013 49.50p 50.00p 49.50p 50.00p 41400
02/10/2013 49.50p 50.00p 49.00p 50.00p 96124
01/10/2013 49.50p 49.50p 49.06p 49.25p 4216
30/09/2013 50.00p 51.50p 48.05p 49.00p 388182
27/09/2013 51.50p 51.50p 50.00p 50.75p 285385
26/09/2013 50.85p 51.00p 50.75p 51.00p 135749
25/09/2013 51.00p 51.88p 50.00p 51.25p 127677
24/09/2013 51.50p 51.50p 50.00p 51.50p 229188
23/09/2013 50.88p 50.88p 50.08p 50.75p 24249
20/09/2013 52.00p 52.07p 50.00p 50.13p 257038
19/09/2013 52.00p 52.00p 51.08p 51.63p 24512
18/09/2013 50.50p 51.75p 50.25p 51.38p 257502
17/09/2013 51.00p 51.75p 50.00p 51.75p 100376
16/09/2013 51.25p 52.00p 51.00p 51.50p 262021
13/09/2013 52.00p 52.00p 50.83p 50.88p 239114
12/09/2013 51.00p 51.25p 50.25p 51.00p 368359
11/09/2013 49.75p 51.00p 49.75p 51.00p 493089
10/09/2013 49.50p 49.75p 48.50p 49.75p 393302
09/09/2013 49.00p 49.25p 48.50p 49.00p 96293
06/09/2013 50.00p 51.00p 48.50p 49.00p 634591
05/09/2013 49.00p 49.25p 48.55p 49.25p 750617
04/09/2013 48.25p 49.82p 47.00p 48.50p 10517858
03/09/2013 48.75p 48.88p 48.10p 48.50p 199876
02/09/2013 50.00p 50.00p 49.00p 50.00p 411240
30/08/2013 49.00p 50.00p 49.00p 49.25p 183407
29/08/2013 49.00p 50.00p 49.00p 50.00p 181185
28/08/2013 48.66p 50.00p 48.66p 50.00p 23823
27/08/2013 49.50p 50.25p 48.91p 50.00p 131286
23/08/2013 49.50p 50.00p 48.75p 50.00p 61442
22/08/2013 50.00p 50.00p 49.00p 49.00p 1561223
21/08/2013 49.00p 49.79p 48.50p 49.25p 199896
20/08/2013 50.00p 50.50p 48.50p 49.00p 401971
19/08/2013 50.00p 50.00p 48.25p 48.50p 203122
16/08/2013 49.25p 49.78p 48.25p 48.25p 6887507
15/08/2013 49.00p 49.00p 48.25p 48.50p 93901
14/08/2013 48.00p 48.75p 48.00p 48.75p 1960
13/08/2013 48.00p 48.88p 48.00p 48.50p 81560
12/08/2013 48.00p 48.40p 48.00p 48.00p 72576
09/08/2013 47.50p 49.00p 47.27p 48.00p 243534
08/08/2013 47.50p 48.75p 47.22p 47.50p 1670242
07/08/2013 49.00p 49.76p 47.50p 47.50p 1661881
06/08/2013 49.50p 50.00p 48.75p 48.75p 412659
05/08/2013 49.00p 49.30p 48.15p 49.00p 147396
02/08/2013 49.13p 49.25p 49.13p 49.25p 303226
01/08/2013 49.46p 49.46p 49.13p 49.13p 5310
31/07/2013 49.15p 49.25p 49.00p 49.00p 37690
30/07/2013 49.50p 49.50p 49.25p 49.25p 4191134
29/07/2013 49.00p 50.00p 49.00p 49.50p 153148
26/07/2013 48.50p 50.00p 48.50p 49.25p 251543
25/07/2013 50.00p 50.00p 48.30p 49.00p 33640
24/07/2013 49.00p 49.25p 48.16p 48.50p 59642
23/07/2013 49.00p 49.90p 49.00p 49.25p 460250
22/07/2013 49.25p 50.00p 49.00p 49.25p 154173
19/07/2013 49.00p 50.00p 48.97p 49.25p 463893
18/07/2013 49.25p 50.00p 48.75p 50.00p 49146
17/07/2013 50.00p 50.10p 49.00p 49.00p 157375
16/07/2013 50.00p 50.50p 49.00p 49.50p 160211
15/07/2013 48.50p 50.13p 48.50p 50.00p 212377
12/07/2013 48.00p 48.75p 48.00p 48.50p 93188
11/07/2013 48.25p 49.10p 48.00p 48.00p 152592
10/07/2013 48.00p 48.59p 47.58p 48.25p 1089573
09/07/2013 47.50p 48.00p 47.25p 48.00p 67339
08/07/2013 48.00p 48.00p 47.00p 47.62p 74008
05/07/2013 47.00p 47.84p 47.00p 47.62p 76729
04/07/2013 47.25p 47.84p 46.50p 47.38p 1190544
03/07/2013 46.50p 46.89p 46.00p 46.50p 453397
02/07/2013 46.50p 46.83p 45.75p 46.75p 1129179
01/07/2013 46.25p 46.25p 45.00p 45.75p 386759
28/06/2013 45.00p 46.00p 45.00p 46.00p 23773
27/06/2013 45.00p 45.25p 44.75p 45.25p 130403
26/06/2013 45.00p 45.00p 44.50p 44.87p 454384
25/06/2013 44.75p 44.75p 44.25p 44.50p 621244
24/06/2013 44.50p 44.75p 43.31p 44.25p 60197
21/06/2013 43.50p 44.50p 43.25p 43.75p 3718995
20/06/2013 45.00p 45.25p 43.00p 43.63p 335372
19/06/2013 45.00p 46.00p 44.50p 45.25p 173427
18/06/2013 46.00p 46.00p 44.25p 44.75p 31651
17/06/2013 44.75p 44.75p 43.51p 44.00p 624608
14/06/2013 44.75p 45.00p 44.25p 44.75p 120280
13/06/2013 45.00p 45.00p 44.50p 44.75p 24283
12/06/2013 45.38p 45.38p 44.00p 45.00p 95793
11/06/2013 45.38p 45.38p 45.00p 45.38p 15015
10/06/2013 45.88p 45.88p 45.00p 45.38p 94463
07/06/2013 46.00p 46.00p 45.25p 45.88p 63479
06/06/2013 46.00p 46.00p 45.75p 46.00p 171906
05/06/2013 46.00p 46.00p 45.50p 46.00p 43904
04/06/2013 46.63p 46.63p 45.25p 46.00p 306618
03/06/2013 47.25p 48.25p 46.50p 46.63p 531366
31/05/2013 46.38p 47.50p 46.38p 47.00p 119993
30/05/2013 46.38p 46.38p 46.36p 46.38p 5564
29/05/2013 46.88p 46.88p 46.36p 46.38p 51041
28/05/2013 46.75p 47.40p 46.75p 46.88p 41140
24/05/2013 47.25p 47.25p 46.75p 46.75p 46231
23/05/2013 45.50p 47.40p 45.25p 47.25p 304059
22/05/2013 45.25p 45.88p 45.20p 45.88p 112842
21/05/2013 45.38p 45.73p 45.15p 45.25p 165265
20/05/2013 44.25p 46.06p 44.25p 45.38p 184297
17/05/2013 44.25p 44.50p 44.25p 44.25p 62902
16/05/2013 44.25p 44.45p 44.14p 44.25p 104391
15/05/2013 44.25p 44.40p 44.05p 44.25p 131622
14/05/2013 43.88p 44.25p 43.88p 44.25p 10842
13/05/2013 43.50p 44.59p 43.50p 43.88p 154635
10/05/2013 43.50p 43.90p 43.00p 43.50p 34514
09/05/2013 43.25p 43.75p 43.00p 43.50p 93060
08/05/2013 43.25p 43.47p 42.77p 43.25p 27026124
07/05/2013 43.25p 43.51p 42.77p 43.25p 18600
03/05/2013 43.25p 43.95p 42.50p 43.25p 85817
02/05/2013 43.25p 43.50p 42.50p 43.25p 17443
01/05/2013 42.88p 43.31p 42.50p 43.00p 1011727
30/04/2013 42.88p 42.94p 42.75p 42.88p 210671
29/04/2013 43.00p 43.15p 42.77p 42.88p 38658
26/04/2013 44.25p 44.30p 43.00p 43.00p 246119
25/04/2013 44.37p 44.37p 44.08p 44.25p 19457
24/04/2013 43.75p 44.75p 43.75p 44.37p 212221
23/04/2013 43.63p 44.00p 43.25p 43.75p 1125753
22/04/2013 43.50p 43.75p 43.44p 43.63p 79035
19/04/2013 43.88p 44.00p 43.31p 43.50p 549339
18/04/2013 44.00p 44.00p 43.38p 43.88p 152467
17/04/2013 44.00p 44.00p 43.50p 44.00p 45005
16/04/2013 43.25p 44.75p 42.88p 44.00p 227319
15/04/2013 43.38p 43.88p 42.88p 43.25p 48741
12/04/2013 43.38p 45.75p 43.19p 45.75p 418429
11/04/2013 43.25p 43.50p 42.77p 43.38p 2206773
10/04/2013 43.25p 45.50p 42.92p 43.25p 129893
09/04/2013 43.50p 45.50p 43.00p 45.50p 56914
08/04/2013 43.63p 43.75p 43.10p 43.50p 43272
05/04/2013 43.50p 44.00p 43.10p 43.63p 111010
04/04/2013 43.38p 43.60p 43.00p 43.50p 317933
03/04/2013 43.38p 43.75p 43.09p 43.38p 731821
02/04/2013 43.38p 43.56p 43.08p 43.38p 92321
28/03/2013 43.38p 43.75p 43.00p 43.38p 105269
27/03/2013 43.38p 43.75p 43.00p 43.38p 214669
26/03/2013 43.50p 43.80p 43.00p 43.38p 1436558
25/03/2013 43.88p 44.00p 43.00p 44.00p 167605
22/03/2013 44.25p 44.25p 43.70p 43.88p 28826
21/03/2013 44.50p 44.60p 44.00p 44.25p 29530
20/03/2013 44.00p 44.75p 44.00p 44.50p 115224
19/03/2013 43.50p 44.60p 43.50p 44.00p 201869
18/03/2013 44.00p 44.23p 43.25p 43.50p 140698
15/03/2013 44.00p 44.25p 43.61p 44.00p 6581
14/03/2013 44.25p 44.50p 43.50p 44.00p 174323
13/03/2013 44.25p 44.75p 43.50p 44.25p 72653
12/03/2013 44.62p 45.25p 44.00p 44.25p 146153
11/03/2013 43.25p 45.50p 43.09p 44.62p 486560
08/03/2013 42.75p 43.35p 42.45p 43.25p 6265627
07/03/2013 42.75p 43.09p 42.18p 42.50p 637580
06/03/2013 42.75p 43.25p 42.15p 42.75p 435914
05/03/2013 43.00p 43.53p 42.75p 42.75p 2897107
04/03/2013 40.75p 41.75p 40.00p 41.75p 1028239
01/03/2013 40.75p 40.75p 40.06p 40.75p 51431
28/02/2013 40.50p 40.75p 40.00p 40.75p 8550
27/02/2013 40.50p 40.94p 40.10p 40.50p 44469
26/02/2013 41.50p 41.50p 40.25p 40.50p 105996
25/02/2013 41.50p 41.70p 41.00p 41.50p 60320
22/02/2013 41.87p 41.87p 41.50p 41.50p 25153
21/02/2013 41.87p 42.00p 41.50p 41.87p 27438
20/02/2013 41.75p 41.87p 41.50p 41.87p 137742
19/02/2013 41.75p 41.93p 41.50p 41.75p 16725
18/02/2013 41.75p 41.93p 41.65p 41.75p 42940
15/02/2013 41.75p 41.84p 41.50p 41.75p 185589
14/02/2013 41.50p 41.85p 41.00p 41.75p 138191
13/02/2013 40.75p 41.90p 40.20p 41.50p 1346918
12/02/2013 40.75p 41.00p 40.15p 40.75p 310296
11/02/2013 40.13p 41.00p 40.06p 40.75p 180293
08/02/2013 40.50p 40.50p 39.50p 40.13p 433980
07/02/2013 40.63p 41.40p 39.90p 40.50p 25204
06/02/2013 39.75p 41.00p 39.55p 40.63p 161979
05/02/2013 39.75p 39.83p 39.50p 39.75p 126420
04/02/2013 39.38p 39.75p 39.38p 39.75p 120338
01/02/2013 39.38p 39.75p 39.00p 39.38p 2867407
31/01/2013 39.38p 39.55p 39.38p 39.38p 2039

*Close Price adjusted for both dividends and splits