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
28/09/2010 20.50p 22.00p 20.50p 21.75p 397966
27/09/2010 20.25p 21.50p 20.00p 20.50p 1200104
24/09/2010 20.25p 21.00p 20.00p 20.75p 84587
23/09/2010 20.25p 21.50p 20.15p 20.25p 90048
22/09/2010 20.25p 21.50p 20.15p 20.25p 500036
21/09/2010 20.75p 21.50p 20.25p 20.25p 216187
20/09/2010 20.75p 22.00p 20.60p 20.75p 105227
17/09/2010 20.75p 22.00p 20.53p 20.75p 72810
16/09/2010 20.75p 22.00p 20.50p 20.75p 56978
15/09/2010 21.00p 22.00p 20.53p 20.75p 273183
14/09/2010 21.00p 22.25p 20.50p 21.00p 323279
13/09/2010 21.00p 22.25p 20.79p 21.00p 6367351
10/09/2010 20.75p 22.25p 20.62p 21.00p 489116
09/09/2010 20.75p 21.75p 20.62p 20.75p 145159
08/09/2010 21.25p 21.75p 20.25p 20.75p 615383
07/09/2010 20.75p 22.25p 20.50p 21.25p 897974
06/09/2010 20.75p 22.00p 20.55p 20.75p 394845
03/09/2010 20.50p 22.00p 20.07p 20.75p 355272
02/09/2010 19.00p 21.50p 19.00p 20.50p 1834600
01/09/2010 17.50p 20.00p 17.00p 19.00p 14104214
31/08/2010 16.50p 17.00p 16.25p 16.25p 682471
27/08/2010 16.25p 17.00p 16.17p 16.50p 366987
26/08/2010 16.25p 17.00p 16.00p 16.25p 76000
25/08/2010 16.50p 16.50p 15.75p 15.75p 25000
24/08/2010 16.50p 16.50p 15.92p 16.25p 9520
23/08/2010 16.50p 16.50p 15.50p 16.25p 8240
20/08/2010 16.50p 16.74p 16.25p 16.25p 42534
19/08/2010 16.50p 16.50p 16.00p 16.25p 61250
18/08/2010 16.75p 17.50p 16.25p 16.50p 20000
17/08/2010 17.00p 17.03p 16.20p 16.75p 86471
16/08/2010 17.00p 17.75p 16.75p 17.00p 67963
13/08/2010 17.00p 17.75p 16.50p 17.25p 3128501
12/08/2010 17.00p 17.25p 16.51p 17.25p 6746
11/08/2010 17.50p 17.75p 17.00p 17.25p 75793
10/08/2010 17.50p 18.50p 17.02p 17.75p 27244
09/08/2010 17.50p 18.50p 17.01p 17.75p 56720
06/08/2010 17.25p 18.50p 17.19p 17.75p 24986
05/08/2010 17.50p 18.50p 17.17p 17.25p 46250
04/08/2010 17.25p 18.50p 17.15p 17.75p 123050
03/08/2010 17.00p 18.00p 16.73p 18.00p 79674
02/08/2010 17.00p 18.00p 16.62p 17.50p 20840
30/07/2010 17.00p 17.25p 16.50p 17.00p 140125
29/07/2010 17.00p 17.25p 16.50p 17.00p 2120989
28/07/2010 17.25p 17.25p 16.50p 17.00p 1215870
27/07/2010 17.50p 17.50p 16.50p 17.25p 78896
26/07/2010 17.25p 18.25p 16.65p 18.00p 62011
23/07/2010 17.25p 18.00p 16.70p 17.50p 11677
22/07/2010 17.25p 18.00p 16.58p 17.50p 515
21/07/2010 17.25p 18.00p 17.25p 17.50p 0
20/07/2010 17.25p 18.00p 17.25p 17.50p 2450
19/07/2010 17.25p 18.00p 16.70p 17.50p 34443
16/07/2010 17.25p 18.00p 16.60p 17.50p 30762
15/07/2010 17.25p 18.00p 16.56p 17.50p 202524
14/07/2010 17.25p 18.00p 16.56p 17.25p 5700
13/07/2010 17.25p 18.00p 16.66p 17.25p 297886
12/07/2010 17.75p 17.75p 16.50p 17.25p 51474
09/07/2010 17.75p 18.75p 17.35p 17.75p 16988
08/07/2010 17.75p 17.75p 17.00p 17.75p 0
07/07/2010 17.75p 17.75p 16.50p 17.75p 1350
06/07/2010 17.75p 17.75p 17.00p 17.75p 850
05/07/2010 17.75p 17.75p 17.00p 17.00p 0
02/07/2010 17.75p 17.78p 17.00p 17.75p 5134
01/07/2010 17.75p 17.75p 17.00p 17.75p 33120
30/06/2010 17.75p 18.00p 17.00p 17.75p 555499
29/06/2010 18.50p 19.00p 17.81p 18.50p 40000
28/06/2010 18.00p 19.00p 18.00p 18.50p 100000
25/06/2010 17.75p 19.00p 17.61p 18.25p 110395
24/06/2010 17.50p 18.50p 17.00p 18.00p 251600
23/06/2010 17.50p 18.50p 17.11p 18.00p 8386
22/06/2010 17.50p 18.50p 17.00p 17.50p 132000
21/06/2010 17.25p 18.50p 17.00p 17.50p 201030
18/06/2010 17.25p 17.25p 15.75p 17.25p 416800
17/06/2010 17.25p 18.50p 17.19p 17.25p 67544
16/06/2010 17.25p 18.50p 17.03p 17.25p 3000
15/06/2010 17.25p 17.25p 15.75p 17.25p 13717
14/06/2010 17.25p 17.25p 15.75p 17.25p 181075
11/06/2010 17.25p 17.25p 15.75p 17.00p 117500
10/06/2010 17.00p 17.25p 15.75p 17.00p 64520
09/06/2010 17.75p 17.75p 15.75p 17.00p 222000
08/06/2010 18.25p 18.50p 17.50p 17.75p 45000
07/06/2010 18.25p 18.50p 17.52p 18.25p 1586
04/06/2010 18.50p 18.50p 17.76p 18.25p 47963
03/06/2010 18.25p 18.50p 17.52p 18.25p 71181
02/06/2010 18.25p 18.25p 17.50p 18.25p 5202
01/06/2010 18.25p 18.50p 17.51p 18.25p 1260
28/05/2010 18.25p 18.50p 17.50p 18.25p 9010
27/05/2010 18.25p 18.50p 17.51p 18.25p 500
26/05/2010 18.25p 18.50p 17.50p 18.25p 137777
25/05/2010 19.00p 19.00p 17.75p 18.00p 76900
24/05/2010 18.75p 19.25p 18.18p 18.75p 109588
21/05/2010 18.75p 18.75p 18.00p 18.25p 41169
20/05/2010 19.25p 19.25p 18.00p 18.50p 650
19/05/2010 19.25p 19.27p 18.75p 19.25p 101213
18/05/2010 19.25p 19.25p 18.25p 19.25p 60364
17/05/2010 19.25p 20.00p 18.00p 19.25p 244879
14/05/2010 19.25p 19.50p 18.50p 19.25p 882929
13/05/2010 19.25p 19.25p 18.25p 19.25p 17931160
12/05/2010 19.25p 19.50p 18.25p 19.25p 241021
11/05/2010 19.25p 19.50p 18.75p 19.50p 37969
10/05/2010 18.75p 20.25p 18.75p 19.50p 110262
07/05/2010 19.25p 19.25p 18.50p 18.75p 69085
06/05/2010 19.00p 20.25p 18.75p 19.50p 6391264
05/05/2010 19.25p 19.25p 17.50p 19.00p 5159510
04/05/2010 19.50p 19.86p 18.50p 19.50p 110890
30/04/2010 19.50p 20.00p 18.98p 19.75p 14965
29/04/2010 19.75p 20.09p 18.88p 19.75p 2040467
28/04/2010 19.25p 20.00p 19.00p 19.75p 36347340
27/04/2010 18.75p 20.00p 18.44p 19.25p 10189565
26/04/2010 18.50p 19.75p 18.44p 18.75p 19529
23/04/2010 18.75p 19.50p 18.44p 18.50p 45450
22/04/2010 18.75p 19.75p 18.40p 18.75p 36440
21/04/2010 18.50p 19.75p 18.20p 18.75p 7199
20/04/2010 18.50p 19.50p 18.50p 18.50p 41000
19/04/2010 19.25p 19.25p 17.75p 18.50p 75550
16/04/2010 19.25p 20.00p 19.00p 19.25p 185192
15/04/2010 19.25p 20.00p 19.00p 19.25p 56980
14/04/2010 19.25p 20.00p 19.00p 19.25p 287000
13/04/2010 19.25p 19.50p 18.75p 18.75p 30178
12/04/2010 19.25p 20.00p 19.00p 19.25p 240125
09/04/2010 19.25p 20.50p 19.24p 19.25p 267656
08/04/2010 19.25p 20.50p 19.25p 20.50p 346222
07/04/2010 19.25p 20.50p 19.00p 19.25p 73245
06/04/2010 19.25p 20.50p 19.06p 20.00p 293465
01/04/2010 19.25p 20.50p 19.08p 20.00p 167510
31/03/2010 19.25p 20.50p 19.08p 19.25p 69354
30/03/2010 19.25p 20.50p 19.00p 19.25p 114648
29/03/2010 19.25p 20.50p 19.16p 19.25p 38827
26/03/2010 19.25p 20.50p 19.02p 19.25p 55253
25/03/2010 19.25p 20.50p 19.00p 19.25p 816145
24/03/2010 19.25p 20.50p 19.00p 19.25p 70318
23/03/2010 19.50p 20.50p 19.00p 19.25p 66435
22/03/2010 19.50p 20.50p 19.00p 19.50p 136560
19/03/2010 19.50p 20.50p 19.20p 19.50p 54372
18/03/2010 19.50p 20.50p 19.24p 19.50p 337101
17/03/2010 19.25p 20.50p 19.25p 19.50p 177965
16/03/2010 19.25p 20.50p 19.20p 20.00p 4946
15/03/2010 19.25p 20.50p 18.90p 19.50p 189719
12/03/2010 19.25p 20.25p 18.75p 19.25p 321487
11/03/2010 19.50p 20.00p 18.88p 19.75p 101571
10/03/2010 19.25p 20.00p 19.25p 20.00p 210131
09/03/2010 17.75p 20.00p 17.75p 19.25p 1009843
08/03/2010 18.25p 18.93p 17.50p 18.25p 197578
05/03/2010 18.25p 18.78p 17.50p 18.25p 399288
04/03/2010 18.50p 18.50p 17.50p 18.25p 291666
03/03/2010 18.25p 19.00p 17.00p 18.50p 193367
02/03/2010 19.00p 19.00p 17.20p 18.00p 8727
01/03/2010 19.25p 19.25p 18.00p 19.00p 9590
26/02/2010 19.25p 19.25p 18.50p 19.25p 25785
25/02/2010 19.25p 19.25p 18.50p 19.25p 703681
24/02/2010 19.25p 19.60p 18.50p 18.50p 2178
23/02/2010 19.25p 19.61p 18.50p 19.00p 41195
22/02/2010 18.50p 20.00p 18.50p 19.25p 57592
19/02/2010 18.50p 19.00p 18.50p 18.50p 21240
18/02/2010 18.50p 19.00p 18.00p 18.50p 31295
17/02/2010 19.25p 19.50p 18.01p 18.25p 263014
16/02/2010 19.25p 19.25p 18.50p 18.75p 15212
15/02/2010 19.50p 19.50p 18.50p 18.75p 23924
12/02/2010 19.50p 19.75p 18.50p 19.00p 38161
11/02/2010 19.75p 19.75p 18.50p 19.00p 24329
10/02/2010 19.75p 20.00p 19.00p 19.25p 2748
09/02/2010 19.75p 20.50p 19.00p 19.25p 195039
08/02/2010 19.75p 20.19p 19.18p 19.75p 12260
05/02/2010 19.75p 20.50p 19.50p 19.75p 180230
04/02/2010 21.00p 21.00p 19.00p 19.75p 113701
03/02/2010 21.00p 21.15p 20.00p 21.00p 68405
02/02/2010 21.00p 21.00p 20.16p 21.00p 35873
01/02/2010 21.00p 21.00p 20.10p 21.00p 683
29/01/2010 20.50p 21.00p 20.01p 21.00p 5056
28/01/2010 20.50p 20.50p 19.50p 20.50p 115268
27/01/2010 21.75p 21.75p 20.15p 20.50p 515523
26/01/2010 21.75p 22.50p 21.00p 21.75p 273435
25/01/2010 21.75p 22.50p 21.25p 21.75p 4187
22/01/2010 22.50p 22.84p 21.00p 21.75p 441251
21/01/2010 22.50p 22.80p 21.25p 22.50p 36195
20/01/2010 22.00p 22.50p 21.25p 22.50p 308960
19/01/2010 22.25p 22.38p 21.50p 22.00p 311136
18/01/2010 21.50p 22.61p 21.50p 22.00p 863386
15/01/2010 21.00p 21.25p 20.00p 21.25p 464649
14/01/2010 21.00p 21.50p 20.00p 21.00p 838378
13/01/2010 21.25p 21.50p 20.06p 21.00p 51600
12/01/2010 22.00p 22.00p 20.25p 20.50p 626652
11/01/2010 22.50p 22.50p 21.00p 22.00p 60194
08/01/2010 24.50p 24.79p 21.00p 22.50p 359871
07/01/2010 23.00p 25.50p 22.00p 24.50p 518173
06/01/2010 23.00p 23.50p 22.02p 23.00p 86689
05/01/2010 23.00p 23.50p 22.00p 23.00p 228200
04/01/2010 23.00p 23.50p 22.00p 23.00p 41391
31/12/2009 22.75p 23.50p 22.22p 23.00p 33033
30/12/2009 23.25p 23.25p 22.00p 22.75p 90284
29/12/2009 23.25p 23.25p 22.50p 23.25p 24343
24/12/2009 23.75p 23.75p 23.25p 23.25p 1200
23/12/2009 23.25p 24.00p 22.65p 23.25p 123781
22/12/2009 23.25p 24.00p 22.82p 23.25p 13703
21/12/2009 23.00p 24.00p 22.82p 23.25p 33890
18/12/2009 22.50p 23.00p 21.78p 22.50p 195697
17/12/2009 22.50p 23.00p 21.82p 22.50p 57506
16/12/2009 22.50p 23.00p 21.82p 22.50p 68415
15/12/2009 22.50p 23.00p 22.00p 22.50p 1004132
14/12/2009 22.50p 23.00p 21.82p 22.50p 1065
11/12/2009 22.50p 23.00p 21.81p 22.50p 442542

*Close Price adjusted for both dividends and splits