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
16/04/2012 29.62p 30.23p 29.45p 29.62p 81663
13/04/2012 29.62p 29.62p 29.00p 29.62p 31471
12/04/2012 29.50p 30.00p 29.28p 29.62p 4121946
11/04/2012 29.25p 29.50p 28.00p 29.50p 104566
10/04/2012 30.25p 30.25p 29.62p 29.75p 1065897
05/04/2012 30.25p 30.30p 30.00p 30.25p 459854
04/04/2012 30.50p 30.80p 30.00p 30.25p 529988
03/04/2012 30.50p 30.50p 30.40p 30.50p 20351
02/04/2012 30.50p 31.75p 30.15p 31.75p 173846
30/03/2012 30.50p 30.88p 30.00p 30.50p 1177028
29/03/2012 30.50p 30.50p 30.00p 30.50p 58000
28/03/2012 30.75p 30.90p 30.50p 30.75p 306870
27/03/2012 30.75p 30.75p 30.50p 30.75p 2422
26/03/2012 30.75p 30.75p 30.50p 30.75p 30856
23/03/2012 30.50p 31.00p 30.36p 30.75p 380231
22/03/2012 30.00p 30.50p 30.00p 30.50p 131848
21/03/2012 30.00p 31.00p 29.80p 30.00p 4664710
20/03/2012 30.13p 30.25p 29.64p 30.00p 1059793
19/03/2012 30.25p 30.40p 30.00p 30.13p 323135
16/03/2012 30.13p 30.40p 30.00p 30.25p 772156
15/03/2012 30.25p 30.50p 30.00p 30.25p 214518
14/03/2012 29.25p 30.50p 29.25p 30.25p 2001896
13/03/2012 28.50p 29.50p 28.00p 29.25p 791892
12/03/2012 29.50p 29.68p 28.00p 28.50p 8250758
09/03/2012 29.50p 29.89p 29.00p 29.50p 115601
08/03/2012 28.50p 30.00p 28.50p 29.50p 610746
07/03/2012 28.25p 29.00p 27.95p 28.50p 121000
06/03/2012 28.25p 29.00p 27.90p 28.25p 225430
05/03/2012 27.75p 27.75p 27.00p 27.75p 120010
02/03/2012 27.75p 27.75p 27.00p 27.75p 84621
01/03/2012 28.00p 28.25p 27.65p 27.75p 22986
29/02/2012 28.00p 28.20p 27.60p 28.00p 73262
28/02/2012 27.75p 28.10p 27.50p 28.00p 111221
27/02/2012 28.50p 28.59p 27.20p 27.75p 89987
24/02/2012 28.50p 28.80p 28.00p 28.50p 146170
23/02/2012 28.87p 28.87p 28.25p 28.50p 115664
22/02/2012 28.87p 28.87p 28.25p 28.87p 11690
21/02/2012 29.25p 30.50p 28.50p 28.87p 531105
20/02/2012 28.50p 29.50p 28.15p 28.75p 5769648
17/02/2012 26.50p 29.00p 26.50p 28.50p 537809
16/02/2012 26.75p 27.00p 26.00p 26.50p 159722
15/02/2012 26.50p 27.40p 26.50p 26.75p 135690
14/02/2012 26.25p 26.50p 26.25p 26.50p 40050
13/02/2012 26.25p 26.50p 26.16p 26.25p 281389
10/02/2012 27.00p 27.00p 26.00p 26.25p 4206388
09/02/2012 26.50p 27.50p 26.06p 27.00p 696682
08/02/2012 26.50p 26.90p 26.25p 26.50p 154100
07/02/2012 26.25p 26.50p 26.06p 26.50p 25108
06/02/2012 26.25p 26.35p 26.00p 26.25p 114509
03/02/2012 26.25p 26.40p 26.00p 26.25p 47393
02/02/2012 26.25p 26.25p 25.75p 26.25p 351227
01/02/2012 26.12p 26.40p 26.00p 26.25p 336872
31/01/2012 25.75p 26.53p 25.70p 26.12p 2114010
30/01/2012 26.00p 26.00p 25.58p 25.75p 79187
27/01/2012 25.62p 26.35p 25.59p 26.00p 159752
26/01/2012 25.62p 25.75p 25.62p 25.62p 30500
25/01/2012 25.87p 26.00p 25.25p 25.62p 799192
24/01/2012 25.87p 25.87p 25.30p 25.87p 1544
23/01/2012 25.75p 26.00p 25.00p 25.87p 665905
20/01/2012 25.75p 26.50p 25.00p 25.50p 119265
19/01/2012 25.75p 26.25p 25.15p 25.75p 37320
18/01/2012 25.75p 25.75p 25.00p 25.75p 86963
17/01/2012 25.75p 25.85p 25.02p 25.75p 461460
16/01/2012 25.50p 25.85p 25.50p 25.75p 29348
13/01/2012 25.50p 25.71p 25.13p 25.50p 113717
12/01/2012 25.25p 25.71p 25.25p 25.50p 16200
11/01/2012 25.25p 25.25p 25.06p 25.25p 32898
10/01/2012 25.25p 25.40p 25.13p 25.25p 2200
09/01/2012 25.25p 25.25p 25.10p 25.25p 28356
06/01/2012 26.25p 26.25p 25.00p 25.25p 970259
05/01/2012 26.63p 26.63p 25.00p 26.63p 345055
04/01/2012 26.63p 26.63p 25.75p 26.63p 21029
03/01/2012 26.63p 26.63p 25.75p 26.63p 19148
30/12/2011 26.63p 26.63p 26.63p 26.63p 800000
29/12/2011 26.63p 26.63p 26.00p 26.63p 590
28/12/2011 26.63p 26.63p 25.75p 26.63p 74600
23/12/2011 26.75p 27.13p 26.15p 26.75p 43631
22/12/2011 26.75p 27.50p 26.07p 26.75p 71800
21/12/2011 26.88p 26.88p 26.00p 26.75p 40320
20/12/2011 27.00p 27.19p 26.50p 26.88p 16000
19/12/2011 27.00p 27.28p 26.50p 27.00p 57100
16/12/2011 27.00p 27.00p 26.50p 27.00p 22320
15/12/2011 27.50p 27.50p 26.50p 27.00p 29967
14/12/2011 27.25p 28.00p 27.25p 27.50p 48520
13/12/2011 27.25p 27.75p 26.80p 27.25p 32714
12/12/2011 27.25p 28.00p 26.80p 27.25p 21427
09/12/2011 27.25p 27.25p 26.88p 27.25p 32834
08/12/2011 27.25p 27.25p 26.88p 27.25p 5000
07/12/2011 26.25p 27.25p 26.25p 27.25p 96140
06/12/2011 26.25p 28.00p 26.20p 26.50p 40188
05/12/2011 26.25p 26.50p 25.70p 26.50p 5120
02/12/2011 26.25p 27.00p 25.65p 26.25p 51862
01/12/2011 26.50p 26.50p 25.67p 26.25p 3898656
30/11/2011 26.25p 27.00p 26.00p 26.50p 95068
29/11/2011 25.75p 26.25p 25.50p 26.25p 1831802
28/11/2011 25.00p 25.75p 24.50p 25.75p 154955
25/11/2011 25.50p 25.62p 24.65p 25.50p 259644
24/11/2011 25.50p 25.62p 25.00p 25.50p 15845
23/11/2011 25.62p 25.62p 25.25p 25.50p 136338
22/11/2011 26.25p 26.25p 25.50p 25.62p 58000
21/11/2011 27.25p 27.25p 26.00p 26.25p 289608
18/11/2011 27.13p 27.75p 26.50p 27.25p 258010
17/11/2011 28.13p 28.13p 26.75p 27.13p 523438
16/11/2011 28.75p 28.75p 28.00p 28.13p 73521
15/11/2011 28.75p 29.30p 28.50p 28.75p 90902
14/11/2011 28.75p 29.50p 28.75p 28.75p 180297
11/11/2011 28.75p 29.30p 28.22p 28.75p 8007
10/11/2011 28.75p 29.30p 28.75p 28.75p 36302
09/11/2011 28.75p 29.50p 28.75p 28.75p 35000
08/11/2011 28.38p 28.75p 28.38p 28.75p 20000
07/11/2011 28.00p 28.50p 28.00p 28.38p 93492
04/11/2011 28.00p 28.25p 27.75p 28.00p 1552
03/11/2011 28.50p 28.50p 28.00p 28.00p 50250
02/11/2011 28.00p 28.75p 27.50p 28.50p 43485
01/11/2011 28.00p 28.92p 28.00p 28.00p 110000
31/10/2011 27.50p 28.25p 27.50p 28.25p 63500
28/10/2011 27.75p 27.75p 27.00p 27.50p 22550
27/10/2011 28.75p 28.75p 27.00p 27.75p 79723
26/10/2011 29.25p 29.25p 28.55p 28.75p 40532
25/10/2011 29.50p 29.50p 28.50p 29.25p 177579
24/10/2011 29.50p 30.00p 29.25p 29.50p 0
21/10/2011 29.50p 30.00p 29.25p 29.50p 0
20/10/2011 29.25p 30.00p 29.25p 29.50p 16500
19/10/2011 29.25p 30.00p 29.25p 29.25p 6500
18/10/2011 30.00p 30.00p 29.00p 29.25p 2475
17/10/2011 30.00p 30.25p 29.65p 30.00p 3650
14/10/2011 29.75p 30.13p 29.50p 30.00p 61723
13/10/2011 29.75p 29.75p 29.50p 29.75p 1125
12/10/2011 29.75p 29.85p 29.30p 29.75p 0
11/10/2011 29.50p 29.85p 29.30p 29.75p 5156
10/10/2011 29.50p 29.85p 29.50p 29.50p 361500
07/10/2011 29.00p 29.95p 28.15p 29.50p 121490
06/10/2011 29.25p 29.25p 28.00p 29.00p 294628
05/10/2011 29.25p 30.00p 28.61p 29.25p 0
04/10/2011 30.00p 30.00p 28.61p 29.25p 125000
03/10/2011 30.25p 30.25p 29.50p 30.00p 26620
30/09/2011 30.25p 31.00p 30.25p 30.25p 46862
29/09/2011 30.25p 31.00p 30.25p 30.25p 15903
28/09/2011 30.25p 30.33p 29.50p 30.25p 134084
27/09/2011 30.25p 30.33p 30.25p 30.25p 10000
26/09/2011 30.88p 30.88p 30.00p 30.25p 61786
23/09/2011 30.88p 30.90p 30.38p 30.88p 3723
22/09/2011 31.00p 31.10p 30.25p 30.88p 28222
21/09/2011 31.00p 31.50p 31.00p 31.00p 53736
20/09/2011 31.00p 31.50p 30.50p 31.00p 71598
19/09/2011 30.75p 31.30p 30.71p 31.00p 263388
16/09/2011 29.50p 30.97p 29.50p 30.75p 1472208
15/09/2011 29.50p 30.30p 29.08p 29.50p 0
14/09/2011 30.63p 30.63p 29.08p 29.50p 170375
13/09/2011 30.63p 30.63p 30.29p 30.63p 3000
12/09/2011 31.00p 31.15p 30.00p 30.63p 3000
09/09/2011 31.00p 31.25p 30.55p 31.00p 42626
08/09/2011 31.25p 32.00p 31.00p 31.00p 113027
07/09/2011 31.25p 31.47p 30.50p 31.25p 103710
06/09/2011 31.25p 31.63p 31.25p 31.25p 31416
05/09/2011 31.25p 31.50p 30.52p 31.25p 72662
02/09/2011 31.25p 31.25p 30.50p 31.25p 43858
01/09/2011 31.00p 31.25p 30.36p 31.25p 853880
31/08/2011 30.75p 31.97p 30.30p 31.00p 227525
30/08/2011 31.25p 31.25p 30.50p 30.75p 85538
26/08/2011 31.25p 31.25p 30.65p 31.25p 25000
25/08/2011 31.00p 31.40p 30.00p 31.25p 718100
24/08/2011 32.00p 32.00p 31.00p 31.00p 200191
23/08/2011 31.75p 32.00p 31.05p 32.00p 0
22/08/2011 31.50p 31.75p 31.05p 31.75p 29048
19/08/2011 32.25p 32.25p 29.94p 31.50p 253907
18/08/2011 32.25p 32.75p 31.50p 32.25p 3662636
17/08/2011 32.00p 32.50p 31.87p 32.25p 149177
16/08/2011 32.25p 32.50p 31.50p 32.00p 1146000
15/08/2011 32.25p 33.00p 31.00p 32.25p 0
12/08/2011 31.00p 33.00p 31.00p 32.25p 574175
11/08/2011 30.50p 31.13p 30.00p 31.00p 113569
10/08/2011 30.50p 31.00p 30.00p 30.50p 38125
09/08/2011 30.50p 30.50p 30.00p 30.50p 592039
08/08/2011 31.50p 31.50p 29.50p 30.50p 956468
05/08/2011 32.00p 32.00p 29.40p 31.50p 834259
04/08/2011 34.75p 34.75p 30.50p 32.50p 316394
03/08/2011 35.12p 35.15p 34.50p 34.75p 240000
02/08/2011 35.25p 36.00p 34.50p 35.12p 852383
01/08/2011 35.62p 36.06p 34.95p 35.25p 605714
29/07/2011 35.00p 36.06p 35.00p 35.62p 174084
28/07/2011 35.12p 35.12p 34.75p 35.00p 55263
27/07/2011 35.00p 35.50p 34.81p 35.12p 1661272
26/07/2011 34.75p 35.50p 34.65p 35.00p 24530
25/07/2011 34.75p 35.00p 34.75p 34.75p 636500
22/07/2011 34.75p 35.00p 34.63p 34.75p 1351106
21/07/2011 34.75p 34.88p 34.50p 34.75p 918632
20/07/2011 35.00p 35.00p 34.50p 34.75p 200000
19/07/2011 35.12p 35.56p 34.34p 35.00p 108619
18/07/2011 35.25p 35.25p 34.81p 35.12p 47707
15/07/2011 35.25p 35.50p 34.88p 35.25p 570000
14/07/2011 35.25p 36.00p 34.73p 35.25p 383600
13/07/2011 35.25p 35.25p 34.73p 35.25p 80244
12/07/2011 35.25p 36.00p 34.50p 35.25p 306946
11/07/2011 35.25p 36.00p 35.00p 35.25p 138700
08/07/2011 34.75p 36.00p 34.75p 35.25p 127000
07/07/2011 34.75p 35.50p 34.75p 34.75p 28000
06/07/2011 34.75p 35.50p 34.00p 34.75p 364495
05/07/2011 35.37p 35.37p 34.00p 34.75p 254788
04/07/2011 34.75p 35.52p 34.50p 35.37p 146571

*Close Price adjusted for both dividends and splits