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
30/03/2020 103.20p 112.36p 101.00p 103.00p 601353
27/03/2020 100.60p 107.80p 100.60p 106.40p 604600
26/03/2020 98.00p 105.00p 90.50p 103.40p 1547504
25/03/2020 102.60p 111.96p 89.10p 95.90p 1477851
24/03/2020 103.80p 108.20p 100.00p 107.00p 303448
23/03/2020 103.00p 104.80p 91.73p 95.00p 411558
20/03/2020 87.10p 108.39p 87.10p 107.00p 3203969
19/03/2020 84.80p 92.50p 77.80p 92.00p 781244
18/03/2020 109.40p 113.97p 80.00p 80.00p 2559055
17/03/2020 128.00p 128.00p 109.80p 113.20p 2908241
16/03/2020 136.00p 138.60p 108.00p 125.00p 4918451
13/03/2020 151.60p 153.34p 140.00p 140.00p 618904
12/03/2020 171.00p 176.00p 146.00p 146.20p 523102
11/03/2020 178.60p 186.68p 173.40p 177.40p 235323
10/03/2020 190.20p 197.92p 176.60p 178.60p 355361
09/03/2020 191.20p 193.80p 183.60p 185.00p 320337
06/03/2020 200.00p 204.00p 191.60p 204.00p 407249
05/03/2020 220.00p 220.00p 197.00p 200.00p 836212
04/03/2020 205.00p 216.48p 203.50p 216.00p 390805
03/03/2020 198.80p 204.50p 196.00p 204.50p 763791
02/03/2020 190.00p 203.00p 189.00p 197.00p 808578
28/02/2020 185.00p 196.97p 175.00p 183.00p 1082879
27/02/2020 203.50p 206.84p 190.08p 195.40p 317075
26/02/2020 200.50p 208.84p 179.74p 204.00p 512022
25/02/2020 205.50p 209.50p 202.50p 204.00p 154415
24/02/2020 214.00p 214.00p 201.00p 207.00p 215436
21/02/2020 217.00p 221.25p 210.50p 212.00p 206534
20/02/2020 224.00p 226.00p 218.00p 218.00p 266390
19/02/2020 217.00p 223.00p 215.50p 223.00p 844383
18/02/2020 215.00p 217.00p 210.00p 214.00p 1900225
17/02/2020 215.50p 217.00p 213.00p 216.00p 102217
14/02/2020 214.50p 217.50p 212.00p 215.00p 1039089
13/02/2020 198.00p 216.95p 198.00p 213.50p 817399
12/02/2020 205.00p 207.50p 199.41p 203.00p 359907
11/02/2020 205.00p 208.89p 196.80p 202.50p 377280
10/02/2020 201.50p 208.50p 193.20p 205.00p 695483
07/02/2020 209.50p 210.00p 204.00p 204.00p 158472
06/02/2020 205.00p 212.37p 205.00p 209.00p 166351
05/02/2020 212.00p 212.00p 207.00p 210.00p 190552
04/02/2020 214.00p 214.00p 207.00p 209.50p 202890
03/02/2020 204.50p 215.50p 204.50p 210.50p 813557
31/01/2020 208.00p 215.00p 207.50p 210.00p 200859
30/01/2020 210.00p 210.00p 205.00p 208.00p 124342
29/01/2020 202.50p 206.50p 202.50p 206.50p 321096
28/01/2020 205.50p 205.50p 195.00p 204.50p 348843
27/01/2020 204.50p 205.00p 199.00p 202.00p 486720
24/01/2020 208.50p 208.50p 199.00p 207.00p 176522
23/01/2020 205.00p 205.00p 198.40p 202.00p 1118191
22/01/2020 204.00p 206.00p 200.00p 203.50p 197834
21/01/2020 207.50p 207.50p 196.60p 204.00p 400251
20/01/2020 209.00p 209.00p 199.60p 204.50p 320906
17/01/2020 204.00p 207.50p 203.67p 206.00p 310976
16/01/2020 208.50p 208.50p 200.00p 205.50p 260809
15/01/2020 206.00p 209.00p 205.00p 207.50p 259372
14/01/2020 212.00p 212.00p 207.00p 208.00p 421895
13/01/2020 213.00p 213.00p 207.50p 208.00p 746482
10/01/2020 207.50p 210.88p 206.00p 208.00p 548911
09/01/2020 212.50p 212.50p 203.00p 211.50p 193638
08/01/2020 212.50p 212.50p 205.00p 205.00p 212383
07/01/2020 215.00p 218.15p 205.50p 208.00p 815048
06/01/2020 206.00p 212.50p 203.25p 210.00p 361276
03/01/2020 201.50p 204.50p 197.60p 201.50p 660503
02/01/2020 201.50p 201.50p 193.00p 198.80p 48838
31/12/2019 202.00p 202.00p 194.20p 196.00p 20840
30/12/2019 194.40p 199.80p 193.80p 196.80p 87564
27/12/2019 201.50p 202.00p 194.54p 197.00p 87928
24/12/2019 199.00p 199.20p 197.60p 198.40p 11084
23/12/2019 197.00p 201.00p 196.20p 197.00p 142109
20/12/2019 198.80p 198.80p 195.28p 198.00p 346871
19/12/2019 197.80p 200.06p 194.60p 196.60p 299260
18/12/2019 202.00p 202.05p 196.60p 196.60p 1974844
17/12/2019 200.00p 202.42p 198.00p 201.50p 425092
16/12/2019 201.00p 203.50p 191.20p 199.20p 367203
13/12/2019 191.00p 201.00p 189.00p 196.00p 339075
12/12/2019 184.40p 190.80p 183.20p 188.00p 557281
11/12/2019 184.60p 185.30p 181.34p 183.60p 97030
10/12/2019 183.40p 186.60p 181.98p 183.20p 228827
09/12/2019 180.00p 185.00p 180.00p 182.80p 96052
06/12/2019 184.80p 188.60p 181.10p 184.80p 131442
05/12/2019 182.00p 184.80p 181.60p 183.00p 541647
04/12/2019 177.00p 183.53p 177.00p 182.20p 113833
03/12/2019 179.80p 180.77p 175.40p 177.00p 134633
02/12/2019 179.80p 184.60p 176.40p 180.00p 184451
29/11/2019 182.20p 185.00p 178.80p 179.80p 155605
28/11/2019 183.00p 184.00p 176.00p 182.00p 131157
27/11/2019 180.20p 184.37p 176.00p 180.00p 160026
26/11/2019 178.20p 182.20p 176.00p 181.60p 294379
25/11/2019 177.00p 178.80p 173.22p 178.40p 150725
22/11/2019 178.00p 178.00p 175.00p 177.00p 1284568
21/11/2019 177.00p 178.00p 170.60p 174.80p 188400
20/11/2019 178.00p 178.00p 170.00p 173.80p 246564
19/11/2019 173.40p 177.00p 171.00p 172.20p 220679
18/11/2019 172.00p 174.80p 170.00p 174.80p 343637
15/11/2019 172.00p 173.80p 169.40p 172.00p 266535
14/11/2019 171.40p 173.90p 170.00p 172.00p 228398
13/11/2019 172.40p 175.20p 170.00p 171.80p 534435
12/11/2019 172.80p 174.40p 171.60p 173.00p 167229
11/11/2019 171.00p 174.00p 170.97p 171.40p 185371
08/11/2019 173.60p 173.60p 171.40p 171.40p 186407
07/11/2019 176.00p 178.00p 173.00p 176.60p 65673
06/11/2019 177.60p 177.60p 173.00p 175.00p 87454
05/11/2019 172.40p 178.00p 172.20p 175.00p 90990
04/11/2019 176.40p 177.00p 174.20p 175.00p 2120413
01/11/2019 177.40p 177.40p 171.80p 175.00p 82292
31/10/2019 173.60p 178.00p 172.40p 177.80p 181438
30/10/2019 173.00p 174.20p 171.28p 173.40p 253035
29/10/2019 173.20p 175.80p 172.80p 173.40p 329908
28/10/2019 172.00p 176.06p 171.60p 173.40p 221774
25/10/2019 178.00p 178.00p 171.60p 172.00p 51585
24/10/2019 174.20p 174.60p 171.60p 174.40p 122037
23/10/2019 174.00p 178.00p 174.00p 174.60p 75396
22/10/2019 173.40p 175.60p 173.00p 173.60p 131992
21/10/2019 177.00p 177.00p 170.00p 173.00p 198194
18/10/2019 170.20p 175.40p 170.20p 172.60p 117931
17/10/2019 170.00p 175.00p 169.80p 170.00p 53745
16/10/2019 169.00p 172.32p 169.00p 170.00p 247943
15/10/2019 171.40p 173.00p 170.00p 170.00p 76960
14/10/2019 171.00p 175.00p 169.60p 170.40p 147835
11/10/2019 170.60p 177.00p 170.00p 171.00p 357957
10/10/2019 173.60p 174.00p 170.38p 171.00p 146502
09/10/2019 175.80p 175.80p 172.00p 172.20p 116958
08/10/2019 175.80p 175.80p 172.80p 173.40p 103162
07/10/2019 172.60p 180.00p 171.48p 175.60p 169480
04/10/2019 173.00p 175.80p 172.00p 173.00p 97654
03/10/2019 170.80p 176.60p 170.80p 173.00p 83875
02/10/2019 176.80p 177.40p 173.12p 174.60p 131060
01/10/2019 173.80p 177.00p 173.07p 175.00p 87245
30/09/2019 174.60p 175.20p 170.00p 174.00p 135490
27/09/2019 173.20p 175.00p 168.65p 173.00p 214969
26/09/2019 170.40p 173.40p 169.60p 172.00p 258103
25/09/2019 174.00p 174.00p 168.40p 171.00p 813324
24/09/2019 173.20p 173.20p 167.20p 168.60p 931306
23/09/2019 172.00p 177.20p 172.00p 173.00p 509236
20/09/2019 177.00p 179.00p 173.00p 173.00p 177919
19/09/2019 183.80p 187.80p 174.00p 174.00p 243031
18/09/2019 181.20p 186.60p 181.20p 183.20p 1322952
17/09/2019 177.60p 183.50p 177.60p 180.60p 442708
16/09/2019 177.00p 179.80p 176.00p 179.60p 113309
13/09/2019 175.00p 178.00p 174.03p 177.00p 1061039
12/09/2019 173.60p 176.00p 170.00p 175.00p 158228
11/09/2019 173.20p 175.60p 167.66p 175.00p 223454
10/09/2019 172.00p 175.84p 168.80p 172.60p 571832
09/09/2019 182.00p 182.00p 171.80p 172.40p 134182
06/09/2019 177.80p 180.17p 169.00p 177.00p 506718
05/09/2019 174.00p 189.80p 170.00p 177.60p 554615
04/09/2019 166.20p 173.60p 163.60p 173.00p 361960
03/09/2019 165.60p 168.80p 162.40p 166.20p 453592
02/09/2019 164.80p 165.00p 161.91p 163.40p 124209
30/08/2019 169.00p 169.20p 164.40p 165.60p 98921
29/08/2019 170.00p 170.00p 167.80p 168.00p 118066
28/08/2019 169.40p 169.40p 167.15p 168.60p 91745
27/08/2019 168.20p 169.60p 165.97p 169.20p 71657
23/08/2019 169.00p 169.60p 165.60p 167.40p 195647
22/08/2019 168.80p 169.80p 166.00p 168.80p 171032
21/08/2019 167.20p 170.00p 166.00p 169.80p 84960
20/08/2019 170.60p 173.84p 167.20p 167.40p 79662
19/08/2019 172.00p 174.16p 168.60p 169.00p 514492
16/08/2019 169.20p 174.00p 169.00p 169.00p 53779
15/08/2019 173.00p 175.98p 170.20p 172.00p 94262
14/08/2019 174.60p 176.10p 173.00p 173.40p 479295
13/08/2019 173.00p 177.00p 169.00p 176.00p 159201
12/08/2019 172.00p 173.72p 169.28p 173.20p 114280
09/08/2019 162.40p 172.40p 162.40p 171.80p 312516
08/08/2019 164.00p 166.40p 163.80p 166.40p 430281
07/08/2019 165.20p 166.80p 164.00p 164.00p 157111
06/08/2019 165.40p 169.72p 165.40p 166.00p 249820
05/08/2019 169.00p 171.94p 166.00p 166.00p 141051
02/08/2019 174.60p 175.21p 169.40p 170.00p 244061
01/08/2019 169.80p 176.00p 169.80p 174.80p 67123
31/07/2019 167.00p 174.00p 167.00p 172.80p 87045
30/07/2019 167.40p 172.00p 166.20p 167.00p 169457
29/07/2019 165.00p 172.00p 165.00p 167.20p 97980
26/07/2019 168.80p 170.60p 166.00p 169.60p 106314
25/07/2019 167.40p 172.60p 166.40p 167.60p 129079
24/07/2019 171.80p 171.80p 169.00p 170.80p 128589
23/07/2019 169.40p 172.00p 165.20p 169.40p 102674
22/07/2019 167.20p 169.22p 165.00p 166.40p 108765
19/07/2019 167.40p 170.00p 163.00p 167.60p 235927
18/07/2019 166.20p 169.60p 166.20p 167.00p 241063
17/07/2019 165.60p 169.00p 165.20p 168.20p 137863
16/07/2019 165.00p 168.20p 164.28p 165.60p 215560
15/07/2019 167.80p 169.40p 164.00p 165.20p 89212
12/07/2019 166.40p 168.80p 166.40p 168.20p 147791
11/07/2019 167.80p 170.00p 165.00p 168.60p 106452
10/07/2019 167.00p 169.00p 164.20p 168.00p 162872
09/07/2019 167.80p 170.60p 165.20p 168.40p 68326
08/07/2019 164.80p 171.42p 162.02p 168.20p 182806
05/07/2019 163.00p 168.00p 163.00p 165.60p 162108
04/07/2019 164.80p 164.80p 160.40p 164.00p 186569
03/07/2019 159.80p 164.60p 159.20p 161.00p 218900
02/07/2019 153.80p 161.00p 153.80p 158.00p 377808
01/07/2019 150.60p 151.93p 148.00p 149.40p 158673
28/06/2019 149.80p 153.51p 148.49p 149.00p 353873
27/06/2019 150.00p 152.40p 148.60p 151.00p 95059
26/06/2019 150.20p 153.20p 149.40p 149.40p 122325
25/06/2019 150.00p 153.96p 149.00p 152.00p 169385
24/06/2019 158.20p 158.20p 150.00p 151.00p 138562
21/06/2019 155.40p 160.80p 153.80p 153.80p 1040077
20/06/2019 158.20p 160.04p 155.00p 155.00p 497392
19/06/2019 157.00p 161.00p 157.00p 159.20p 382555

*Close Price adjusted for both dividends and splits