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
30/01/2013 40.13p 40.13p 38.54p 39.38p 96302
29/01/2013 40.13p 40.20p 40.00p 40.13p 102397
28/01/2013 40.25p 40.30p 40.00p 40.13p 132239
25/01/2013 39.75p 40.25p 39.75p 40.25p 3600
24/01/2013 40.25p 40.25p 40.00p 40.25p 34817
23/01/2013 40.25p 40.35p 40.00p 40.25p 8261
22/01/2013 40.00p 40.40p 39.60p 40.25p 104009
21/01/2013 39.63p 40.00p 39.50p 40.00p 48353
18/01/2013 39.63p 39.71p 39.35p 39.63p 38500
17/01/2013 39.38p 39.71p 39.38p 39.63p 182500
16/01/2013 39.50p 39.70p 39.30p 39.38p 28153
15/01/2013 39.50p 39.75p 39.25p 39.50p 132782
14/01/2013 39.63p 39.70p 39.50p 39.50p 100100
11/01/2013 39.75p 39.77p 39.38p 39.50p 474764
10/01/2013 40.25p 42.00p 39.83p 42.00p 95419
09/01/2013 39.38p 41.00p 39.38p 41.00p 58869
08/01/2013 39.38p 40.70p 39.30p 39.38p 356135
07/01/2013 38.50p 39.45p 38.35p 39.13p 259496
04/01/2013 36.50p 39.23p 36.20p 38.50p 681081
03/01/2013 35.75p 37.00p 35.53p 37.00p 7930
02/01/2013 35.75p 36.29p 35.30p 35.75p 43974
31/12/2012 35.50p 36.00p 35.28p 35.75p 40905
28/12/2012 35.50p 36.00p 35.50p 35.50p 2480
27/12/2012 34.50p 35.50p 34.36p 35.50p 368928
24/12/2012 34.50p 35.00p 34.36p 34.50p 7689
21/12/2012 34.50p 35.00p 34.00p 34.50p 1765180
20/12/2012 34.50p 34.50p 34.13p 34.50p 2012371
19/12/2012 33.75p 34.50p 33.75p 34.50p 670268
18/12/2012 34.00p 34.30p 33.50p 33.75p 103874
17/12/2012 34.00p 34.25p 33.50p 34.25p 55480
14/12/2012 34.00p 34.30p 33.50p 34.00p 19722
13/12/2012 34.00p 34.30p 33.65p 34.00p 16974
12/12/2012 34.00p 34.50p 33.50p 34.00p 45276
11/12/2012 33.63p 34.00p 33.63p 34.00p 250000
10/12/2012 33.63p 33.70p 33.54p 33.63p 22558
07/12/2012 33.63p 33.75p 33.50p 33.63p 0
06/12/2012 33.63p 33.75p 33.50p 33.63p 204319
05/12/2012 33.63p 33.75p 33.60p 33.75p 47101
04/12/2012 33.88p 33.88p 33.50p 33.63p 73714
03/12/2012 34.00p 34.30p 33.50p 33.88p 80015
30/11/2012 33.75p 34.00p 33.50p 34.00p 928095
29/11/2012 33.75p 33.90p 33.56p 33.75p 21843
28/11/2012 34.13p 34.15p 33.50p 33.75p 522750
27/11/2012 34.00p 34.50p 33.50p 34.00p 272738
26/11/2012 34.25p 34.25p 34.00p 34.00p 115794
23/11/2012 34.25p 34.35p 34.00p 34.25p 165100
22/11/2012 34.25p 34.25p 34.00p 34.25p 48900
21/11/2012 34.25p 34.25p 34.06p 34.25p 167081
20/11/2012 34.25p 34.50p 34.06p 34.25p 6700
19/11/2012 34.25p 34.25p 34.00p 34.25p 392300
16/11/2012 35.00p 35.35p 34.00p 34.25p 171007
15/11/2012 35.00p 35.00p 34.50p 35.00p 10220
14/11/2012 35.00p 35.50p 34.70p 35.00p 18390
13/11/2012 35.00p 35.35p 34.92p 35.00p 22252
12/11/2012 35.00p 35.40p 34.50p 35.00p 15040
09/11/2012 35.00p 35.50p 34.88p 35.00p 40606
08/11/2012 35.00p 35.50p 34.50p 35.00p 59686
07/11/2012 35.00p 35.50p 34.85p 35.00p 45819
06/11/2012 35.00p 35.50p 34.50p 35.00p 150488
05/11/2012 34.38p 35.50p 34.00p 35.00p 14696993
02/11/2012 34.38p 34.69p 34.15p 34.38p 408882
01/11/2012 34.50p 34.69p 34.37p 34.38p 56362
31/10/2012 34.63p 34.75p 34.00p 34.50p 469047
30/10/2012 34.63p 34.75p 34.53p 34.63p 83039
29/10/2012 34.75p 34.83p 34.53p 34.63p 27550
26/10/2012 34.75p 35.00p 34.50p 34.75p 65905
25/10/2012 34.63p 35.00p 34.50p 34.75p 270725
24/10/2012 34.88p 35.00p 34.55p 34.75p 146419
23/10/2012 35.00p 35.25p 34.50p 34.88p 3047424
22/10/2012 35.00p 35.12p 34.50p 35.00p 368248
19/10/2012 34.50p 35.00p 34.25p 35.00p 986606
18/10/2012 34.50p 35.00p 34.10p 34.50p 3291411
17/10/2012 33.75p 34.92p 33.75p 34.50p 214578
16/10/2012 33.63p 34.00p 33.50p 33.75p 131495
15/10/2012 33.63p 34.00p 33.42p 33.63p 2052635
12/10/2012 33.50p 33.90p 33.00p 33.63p 218350
11/10/2012 33.50p 34.00p 33.00p 33.38p 2973535
10/10/2012 33.50p 33.75p 33.22p 33.75p 98544
09/10/2012 32.75p 33.75p 32.75p 33.75p 2949420
08/10/2012 32.75p 33.00p 32.55p 32.75p 1487711
05/10/2012 32.75p 32.75p 32.50p 32.75p 1186564
04/10/2012 32.75p 32.86p 32.58p 32.75p 37250
03/10/2012 32.75p 33.00p 32.55p 32.75p 305854
02/10/2012 32.75p 32.80p 32.50p 32.75p 94977
01/10/2012 32.75p 33.00p 31.50p 31.50p 755562
28/09/2012 33.00p 33.00p 32.50p 32.75p 56746
27/09/2012 33.00p 33.25p 32.50p 33.00p 161922
26/09/2012 33.00p 33.50p 32.50p 33.00p 181370
25/09/2012 33.25p 34.00p 32.50p 33.00p 249898
24/09/2012 33.00p 33.89p 33.00p 33.25p 283079
21/09/2012 33.00p 33.50p 33.00p 33.00p 372422
20/09/2012 33.00p 33.50p 32.50p 33.00p 217766
19/09/2012 32.25p 33.03p 32.25p 33.00p 190975
18/09/2012 32.25p 32.50p 32.00p 32.25p 2340579
17/09/2012 31.75p 32.50p 31.65p 32.25p 1582817
14/09/2012 31.25p 32.00p 31.25p 31.75p 85763
13/09/2012 31.50p 31.70p 31.00p 31.25p 6106901
12/09/2012 31.75p 31.94p 31.25p 31.50p 1205003
11/09/2012 31.50p 32.00p 31.50p 31.75p 270149
10/09/2012 30.50p 31.50p 30.25p 31.50p 2074325
07/09/2012 30.50p 30.80p 30.00p 30.50p 400809
06/09/2012 30.50p 31.00p 30.00p 30.50p 162053
05/09/2012 30.00p 31.00p 30.00p 31.00p 6368244
04/09/2012 28.50p 30.50p 28.00p 30.00p 1496278
03/09/2012 28.25p 29.50p 28.00p 28.00p 266691
31/08/2012 28.25p 28.45p 27.75p 28.25p 75429
30/08/2012 28.25p 28.45p 27.75p 28.25p 0
29/08/2012 28.25p 28.45p 27.75p 28.25p 38880
28/08/2012 28.00p 28.25p 27.75p 28.25p 118773
24/08/2012 28.00p 28.30p 27.75p 28.00p 41014
23/08/2012 28.00p 28.00p 27.65p 28.00p 720
22/08/2012 28.25p 28.65p 27.88p 28.00p 313382
21/08/2012 28.25p 28.50p 27.88p 28.25p 63536
20/08/2012 28.13p 28.69p 27.90p 28.00p 43749
17/08/2012 28.00p 28.40p 27.50p 28.00p 125810
16/08/2012 27.88p 28.40p 27.88p 28.00p 12198
15/08/2012 28.00p 28.30p 28.00p 28.00p 33530
14/08/2012 28.00p 28.50p 27.50p 28.00p 22563
13/08/2012 27.88p 28.30p 27.61p 28.00p 45818
10/08/2012 27.50p 27.88p 27.45p 27.88p 287464
09/08/2012 27.50p 27.80p 27.45p 27.50p 422857
08/08/2012 27.50p 28.00p 27.35p 27.50p 34547
07/08/2012 27.50p 27.90p 26.50p 27.50p 71096
06/08/2012 27.50p 27.80p 26.25p 27.50p 38393
03/08/2012 27.50p 27.80p 27.30p 27.50p 277813
02/08/2012 28.00p 28.50p 27.50p 27.50p 137886
01/08/2012 27.13p 28.00p 27.10p 28.00p 2831441
31/07/2012 27.13p 27.13p 26.95p 27.13p 25039
30/07/2012 27.13p 27.35p 26.86p 27.13p 2943750
27/07/2012 27.13p 27.13p 26.86p 27.13p 228155
26/07/2012 27.13p 27.25p 26.82p 27.13p 442320
25/07/2012 27.13p 27.25p 27.00p 27.13p 208605
24/07/2012 27.13p 27.13p 27.00p 27.13p 4016
23/07/2012 27.50p 27.50p 27.00p 27.13p 3650570
20/07/2012 27.50p 27.50p 27.25p 27.50p 1051324
19/07/2012 27.50p 27.50p 27.25p 27.50p 18000
18/07/2012 27.50p 27.50p 27.25p 27.50p 537416
17/07/2012 27.63p 27.63p 27.23p 27.50p 98308
16/07/2012 27.63p 27.63p 27.07p 27.63p 9484
13/07/2012 27.63p 27.75p 27.07p 27.63p 23910
12/07/2012 27.38p 28.00p 26.88p 28.00p 298386
11/07/2012 27.38p 27.38p 26.95p 27.38p 20200
10/07/2012 27.25p 28.00p 26.80p 27.38p 78783
09/07/2012 27.25p 27.25p 26.89p 27.25p 49320
06/07/2012 27.25p 28.00p 26.89p 27.25p 236350
05/07/2012 27.25p 27.50p 26.50p 27.25p 360933
04/07/2012 27.25p 27.25p 26.50p 27.25p 693977
03/07/2012 27.00p 27.50p 27.00p 27.25p 65728
02/07/2012 26.50p 27.20p 26.30p 27.13p 142579
29/06/2012 26.50p 26.50p 26.00p 26.50p 63837
28/06/2012 26.50p 26.50p 26.28p 26.50p 2120000
27/06/2012 26.50p 26.75p 26.00p 26.50p 462684
26/06/2012 26.88p 26.88p 26.15p 26.50p 2345947
25/06/2012 26.63p 26.85p 26.25p 26.50p 51202
22/06/2012 26.63p 26.63p 26.25p 26.63p 84144
21/06/2012 26.63p 26.63p 26.22p 26.63p 7514095
20/06/2012 26.63p 26.63p 26.25p 26.63p 45601
19/06/2012 26.63p 26.63p 26.25p 26.63p 107330
18/06/2012 26.63p 26.63p 26.25p 26.63p 44500
15/06/2012 26.63p 26.63p 26.25p 26.63p 26548
14/06/2012 26.75p 26.75p 26.25p 26.63p 42689
13/06/2012 27.25p 27.25p 26.50p 26.75p 37146
12/06/2012 27.25p 27.25p 26.50p 27.25p 58803
11/06/2012 27.25p 27.25p 26.75p 27.25p 19382
08/06/2012 27.25p 27.25p 26.75p 27.25p 31223
07/06/2012 27.25p 27.75p 26.75p 27.25p 50515
06/06/2012 27.25p 27.75p 26.50p 27.00p 173596
01/06/2012 27.25p 27.25p 26.75p 27.25p 14243
31/05/2012 27.25p 28.25p 26.75p 28.25p 97210
30/05/2012 27.25p 27.75p 27.00p 27.00p 122251
29/05/2012 26.75p 27.25p 26.50p 27.25p 73722
28/05/2012 26.75p 26.90p 26.53p 26.75p 18398
25/05/2012 28.00p 28.00p 26.75p 26.75p 139153
24/05/2012 28.38p 28.44p 27.75p 28.00p 213888
23/05/2012 28.50p 28.87p 27.75p 28.25p 245941
22/05/2012 28.50p 28.70p 28.02p 28.25p 186954
21/05/2012 28.50p 29.00p 28.00p 28.50p 39784
18/05/2012 29.00p 29.00p 28.00p 28.50p 150585
17/05/2012 29.00p 29.00p 28.80p 29.00p 120285
16/05/2012 29.00p 29.00p 28.52p 29.00p 514969
15/05/2012 29.00p 29.18p 28.75p 29.00p 89850
14/05/2012 29.00p 29.00p 28.88p 29.00p 11360
11/05/2012 29.00p 29.00p 28.88p 29.00p 59752
10/05/2012 29.25p 29.40p 28.75p 29.00p 41309
09/05/2012 29.00p 29.25p 28.50p 29.25p 848524
08/05/2012 29.00p 29.00p 28.69p 29.00p 249392
04/05/2012 29.12p 29.25p 28.69p 29.00p 163790
03/05/2012 29.00p 29.25p 28.89p 29.12p 3817862
02/05/2012 28.75p 29.00p 28.56p 29.00p 247595
01/05/2012 29.00p 29.19p 28.50p 28.75p 5255755
30/04/2012 29.00p 29.20p 28.53p 29.00p 56304
27/04/2012 29.00p 29.32p 28.50p 29.00p 413849
26/04/2012 29.00p 29.50p 28.78p 29.00p 383421
25/04/2012 29.25p 29.25p 28.50p 29.00p 703928
24/04/2012 29.50p 29.50p 28.00p 28.00p 2839590
23/04/2012 29.50p 29.50p 29.05p 29.50p 12880
20/04/2012 29.37p 29.50p 29.27p 29.50p 42240
19/04/2012 29.62p 29.62p 29.45p 29.62p 14000
18/04/2012 29.62p 30.06p 29.00p 29.62p 129678
17/04/2012 29.62p 30.25p 29.45p 29.62p 59066

*Close Price adjusted for both dividends and splits