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
31/05/2019 161.20p 161.20p 159.20p 160.00p 204902
30/05/2019 160.00p 160.50p 157.60p 160.40p 93328
29/05/2019 154.40p 160.00p 153.50p 160.00p 250322
28/05/2019 152.40p 155.00p 150.00p 154.00p 226814
24/05/2019 155.00p 155.00p 151.00p 153.60p 131702
23/05/2019 153.20p 155.00p 150.80p 155.00p 75250
22/05/2019 151.20p 154.56p 150.60p 151.20p 114346
21/05/2019 152.20p 155.00p 148.08p 152.60p 289869
20/05/2019 151.00p 152.00p 149.00p 152.00p 240839
17/05/2019 149.80p 150.40p 147.10p 150.00p 2517454
16/05/2019 150.20p 150.20p 147.00p 147.00p 410870
15/05/2019 150.00p 150.00p 147.40p 149.00p 254966
14/05/2019 150.00p 151.50p 147.40p 149.80p 156737
13/05/2019 148.20p 150.60p 147.90p 148.60p 315270
10/05/2019 149.60p 150.20p 147.20p 148.00p 135195
09/05/2019 151.80p 153.92p 147.60p 149.80p 68828
08/05/2019 150.80p 152.56p 149.00p 149.00p 96273
07/05/2019 153.00p 154.40p 149.00p 149.00p 137611
03/05/2019 154.00p 154.00p 150.00p 150.60p 90152
02/05/2019 153.60p 153.60p 149.00p 152.40p 181936
01/05/2019 149.20p 155.60p 149.20p 151.00p 240045
30/04/2019 150.00p 154.85p 149.80p 152.00p 232828
29/04/2019 155.00p 155.00p 150.40p 153.00p 876979
26/04/2019 150.00p 155.00p 147.93p 153.00p 592324
25/04/2019 149.80p 150.00p 147.63p 150.00p 73851
24/04/2019 150.00p 150.00p 147.40p 148.20p 234777
23/04/2019 146.60p 149.00p 144.40p 146.40p 209792
18/04/2019 147.20p 148.60p 144.00p 146.60p 54041
17/04/2019 147.80p 150.00p 144.00p 144.00p 2206695
16/04/2019 137.60p 147.80p 137.60p 145.00p 390315
15/04/2019 135.00p 141.40p 135.00p 139.80p 107715
12/04/2019 138.00p 141.40p 135.00p 135.00p 307026
11/04/2019 137.40p 140.60p 135.00p 135.00p 66233
10/04/2019 143.00p 143.00p 137.00p 137.00p 145435
09/04/2019 136.00p 143.00p 136.00p 139.60p 105831
08/04/2019 136.60p 141.80p 136.00p 136.00p 124755
05/04/2019 141.80p 141.97p 136.00p 136.00p 156165
04/04/2019 137.40p 141.80p 136.00p 136.00p 162282
03/04/2019 136.80p 139.99p 136.20p 138.40p 106658
02/04/2019 141.00p 141.59p 136.00p 139.00p 244911
01/04/2019 138.80p 144.00p 137.25p 140.60p 304404
29/03/2019 139.80p 139.80p 136.00p 139.00p 364071
28/03/2019 139.40p 140.00p 137.00p 138.20p 296351
27/03/2019 139.40p 139.80p 136.20p 137.00p 158083
26/03/2019 139.60p 139.80p 136.00p 136.00p 75939
25/03/2019 134.40p 138.52p 134.40p 136.20p 269331
22/03/2019 138.60p 139.00p 134.82p 137.20p 124799
21/03/2019 134.80p 139.00p 134.80p 137.00p 66801
20/03/2019 139.80p 139.80p 135.60p 137.00p 272672
19/03/2019 131.80p 140.00p 131.25p 137.00p 286035
18/03/2019 136.40p 136.60p 132.00p 133.80p 117948
15/03/2019 138.00p 138.00p 132.40p 132.40p 124670
14/03/2019 132.80p 137.00p 132.00p 132.00p 78416
13/03/2019 131.40p 136.80p 130.10p 134.80p 1216556
12/03/2019 133.60p 136.90p 131.00p 131.60p 164939
11/03/2019 134.80p 137.20p 132.45p 135.60p 399773
08/03/2019 133.40p 136.20p 132.00p 132.00p 157306
07/03/2019 138.00p 138.00p 133.20p 136.00p 401683
06/03/2019 134.00p 138.00p 130.00p 135.00p 194706
05/03/2019 132.20p 132.40p 128.00p 129.80p 46265
04/03/2019 128.80p 133.20p 128.00p 128.00p 183522
01/03/2019 129.80p 130.80p 128.20p 130.00p 167278
28/02/2019 128.60p 131.06p 127.20p 128.00p 309602
27/02/2019 128.40p 131.40p 128.00p 128.40p 29899
26/02/2019 128.00p 134.00p 128.00p 130.00p 126614
25/02/2019 129.80p 131.20p 128.20p 130.00p 155146
22/02/2019 130.00p 132.60p 128.20p 130.60p 95691
21/02/2019 132.20p 133.00p 130.80p 131.00p 75599
20/02/2019 129.60p 134.00p 128.00p 128.00p 347943
19/02/2019 131.40p 133.60p 129.00p 132.20p 153405
18/02/2019 128.00p 133.00p 128.00p 132.00p 189382
15/02/2019 129.20p 133.00p 129.00p 131.00p 727776
14/02/2019 130.80p 133.40p 129.40p 133.00p 1115424
13/02/2019 131.60p 134.60p 131.60p 132.00p 316157
12/02/2019 133.60p 134.60p 130.80p 132.60p 162814
11/02/2019 129.40p 133.00p 129.40p 132.20p 104983
08/02/2019 128.00p 132.80p 128.00p 130.60p 1203427
07/02/2019 130.60p 132.80p 130.60p 131.20p 84215
06/02/2019 130.20p 134.00p 130.20p 134.00p 50924
05/02/2019 134.00p 134.00p 129.40p 133.40p 148701
04/02/2019 129.20p 132.03p 128.00p 130.00p 248216
01/02/2019 129.80p 133.40p 129.80p 130.00p 996423
31/01/2019 130.00p 133.60p 130.00p 132.20p 829318
30/01/2019 131.40p 133.40p 130.20p 131.20p 296653
29/01/2019 128.00p 134.00p 128.00p 133.20p 798891
28/01/2019 129.20p 131.00p 127.00p 130.00p 459402
25/01/2019 131.00p 132.28p 129.60p 131.00p 215234
24/01/2019 133.40p 133.40p 131.00p 132.40p 28828
23/01/2019 132.00p 132.71p 128.60p 131.20p 195589
22/01/2019 132.00p 132.00p 130.43p 131.00p 102415
21/01/2019 126.60p 132.00p 126.60p 131.00p 501632
18/01/2019 125.60p 131.40p 125.60p 130.80p 190690
17/01/2019 131.80p 131.80p 128.00p 129.00p 14326
16/01/2019 124.20p 132.00p 124.20p 129.00p 335992
15/01/2019 123.00p 128.80p 123.00p 128.80p 474139
14/01/2019 123.00p 128.68p 123.00p 128.00p 625804
11/01/2019 125.40p 129.00p 122.40p 129.00p 444268
10/01/2019 125.40p 126.40p 122.00p 122.00p 112152
09/01/2019 121.00p 125.40p 121.00p 123.00p 113271
08/01/2019 119.20p 126.60p 119.20p 124.00p 257935
07/01/2019 121.00p 123.00p 120.00p 121.00p 59371
04/01/2019 119.40p 123.22p 115.60p 120.00p 296281
03/01/2019 114.00p 119.40p 114.00p 116.00p 148644
02/01/2019 114.00p 117.80p 114.00p 116.00p 131022
31/12/2018 113.00p 117.80p 113.00p 117.00p 54367
28/12/2018 114.20p 117.60p 113.80p 116.60p 38655
27/12/2018 114.40p 118.00p 113.00p 114.00p 94155
24/12/2018 114.80p 118.60p 114.00p 114.00p 66761
21/12/2018 116.20p 117.40p 114.00p 117.40p 296499
20/12/2018 116.80p 118.20p 114.20p 115.00p 243136
19/12/2018 116.20p 116.80p 113.80p 114.80p 195913
18/12/2018 114.80p 118.40p 113.20p 118.40p 925199
17/12/2018 114.00p 119.45p 114.00p 114.80p 213387
14/12/2018 115.00p 118.60p 114.00p 117.00p 67448
13/12/2018 115.00p 117.60p 115.00p 116.60p 204895
12/12/2018 121.00p 122.48p 115.00p 116.00p 317553
11/12/2018 123.40p 125.00p 122.00p 122.00p 256137
10/12/2018 123.60p 127.02p 123.20p 124.00p 373237
07/12/2018 123.00p 127.22p 121.99p 125.00p 231524
06/12/2018 124.00p 128.40p 123.00p 126.20p 278009
05/12/2018 120.00p 128.60p 120.00p 126.80p 143603
04/12/2018 124.00p 124.80p 121.60p 124.00p 511097
03/12/2018 117.00p 123.80p 117.00p 123.40p 85866
30/11/2018 115.00p 121.40p 115.00p 120.00p 291702
29/11/2018 114.80p 119.00p 112.00p 118.00p 831525
28/11/2018 120.00p 120.00p 112.00p 113.60p 203455
27/11/2018 116.00p 120.60p 116.00p 116.20p 239496
26/11/2018 120.00p 122.00p 116.00p 116.00p 140966
23/11/2018 123.60p 123.60p 120.00p 120.00p 105940
22/11/2018 123.80p 123.80p 120.00p 121.00p 174987
21/11/2018 124.00p 124.00p 120.00p 123.00p 171079
20/11/2018 126.00p 129.71p 124.00p 124.00p 364896
19/11/2018 126.20p 129.80p 126.20p 127.00p 94243
16/11/2018 125.60p 129.80p 125.60p 127.00p 86929
15/11/2018 128.00p 129.80p 126.40p 127.00p 112131
14/11/2018 125.60p 129.20p 125.60p 127.80p 46804
13/11/2018 125.00p 128.20p 125.00p 127.00p 58549
12/11/2018 127.00p 128.82p 125.00p 126.40p 93908
09/11/2018 126.00p 129.80p 124.80p 127.00p 201243
08/11/2018 126.20p 127.60p 124.40p 127.00p 94308
07/11/2018 120.80p 128.60p 116.40p 126.00p 264283
06/11/2018 126.00p 129.80p 121.40p 122.00p 232184
05/11/2018 128.60p 130.97p 127.00p 127.00p 49877
02/11/2018 129.20p 131.20p 127.80p 129.00p 128323
01/11/2018 127.40p 130.80p 127.00p 130.00p 111442
31/10/2018 126.80p 131.80p 125.71p 129.40p 46574
30/10/2018 124.60p 126.98p 124.20p 125.20p 116325
29/10/2018 123.40p 126.57p 123.40p 125.00p 100946
26/10/2018 125.00p 127.77p 124.00p 124.00p 187522
25/10/2018 123.80p 127.80p 122.88p 125.20p 104765
24/10/2018 123.60p 126.60p 121.70p 124.60p 190413
23/10/2018 124.20p 126.69p 121.80p 122.20p 83162
22/10/2018 123.40p 126.76p 121.35p 124.20p 379858
19/10/2018 123.80p 125.80p 123.80p 124.00p 146159
18/10/2018 121.00p 124.00p 121.00p 124.00p 101251
17/10/2018 118.20p 122.00p 116.80p 121.40p 135223
16/10/2018 117.00p 119.40p 116.00p 117.20p 126827
15/10/2018 121.00p 121.90p 117.00p 117.00p 191791
12/10/2018 115.00p 123.20p 115.00p 121.00p 280363
11/10/2018 123.20p 125.91p 112.20p 116.20p 292590
10/10/2018 127.00p 128.60p 124.60p 125.40p 107323
09/10/2018 129.00p 132.00p 127.00p 127.00p 150679
08/10/2018 133.40p 133.40p 129.40p 129.60p 189817
05/10/2018 134.00p 137.11p 133.00p 133.00p 186285
04/10/2018 135.00p 137.80p 134.00p 134.00p 51062
03/10/2018 135.40p 137.60p 135.00p 135.80p 165613
02/10/2018 132.60p 136.80p 132.60p 136.00p 112921
01/10/2018 133.40p 135.80p 132.20p 134.60p 182755
28/09/2018 135.60p 135.60p 132.83p 135.00p 88236
27/09/2018 133.00p 135.60p 132.40p 135.00p 83468
26/09/2018 133.00p 135.55p 133.00p 134.00p 107659
25/09/2018 135.00p 138.00p 133.00p 133.00p 98178
24/09/2018 136.00p 138.20p 135.00p 135.00p 53608
21/09/2018 137.80p 138.20p 136.00p 136.00p 75244
20/09/2018 135.80p 137.77p 134.60p 136.40p 117685
19/09/2018 135.60p 137.40p 135.00p 136.00p 69899
18/09/2018 136.20p 138.84p 135.80p 137.80p 35270
17/09/2018 135.00p 138.80p 135.00p 137.00p 72792
14/09/2018 135.20p 138.00p 135.20p 137.00p 83041
13/09/2018 137.40p 138.00p 135.20p 137.00p 42505
12/09/2018 135.60p 138.00p 135.00p 135.00p 48003
11/09/2018 134.60p 137.80p 134.20p 135.20p 45112
10/09/2018 133.40p 137.40p 133.40p 135.00p 97764
07/09/2018 134.20p 135.98p 132.40p 134.20p 124117
06/09/2018 137.60p 140.00p 133.40p 134.00p 304459
05/09/2018 141.20p 141.78p 137.20p 137.50p 303493
04/09/2018 143.60p 146.80p 139.20p 141.00p 566075
03/09/2018 140.20p 142.00p 139.00p 139.50p 89042
31/08/2018 141.60p 141.60p 139.20p 140.20p 95938
30/08/2018 139.00p 141.50p 139.00p 140.90p 103282
29/08/2018 139.40p 141.57p 139.00p 139.60p 97109
28/08/2018 140.40p 142.00p 139.40p 140.00p 46975
24/08/2018 141.80p 142.75p 140.80p 141.60p 59997
23/08/2018 142.80p 143.00p 140.20p 142.00p 43164
22/08/2018 137.00p 142.60p 137.00p 142.60p 61691
21/08/2018 140.00p 141.60p 139.00p 141.00p 47494
20/08/2018 140.80p 141.80p 139.00p 140.60p 112839
17/08/2018 138.80p 140.00p 138.28p 139.00p 56260
16/08/2018 138.40p 140.52p 138.00p 138.00p 93972
15/08/2018 138.60p 139.80p 137.80p 139.00p 109467

*Close Price adjusted for both dividends and splits