John Laing Group (JLG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Laing Group

Date Open High Low Close* Volume
05/06/2015 212.95p 215.70p 206.75p 210.65p 677605
04/06/2015 211.34p 220.29p 210.88p 213.86p 1069452
03/06/2015 212.95p 215.02p 212.72p 213.40p 238288
02/06/2015 207.44p 214.55p 207.44p 214.55p 150505
01/06/2015 213.40p 214.09p 208.81p 213.40p 194850
29/05/2015 212.03p 215.70p 208.57p 211.57p 2048814
28/05/2015 206.52p 212.03p 205.60p 209.73p 366171
27/05/2015 206.52p 209.27p 206.52p 206.52p 282355
26/05/2015 212.95p 216.85p 207.44p 208.36p 448021
22/05/2015 209.27p 212.03p 206.52p 210.65p 299696
21/05/2015 206.52p 217.31p 206.52p 211.11p 366041
20/05/2015 211.57p 212.61p 209.27p 211.11p 166344
19/05/2015 206.52p 211.11p 206.52p 211.11p 259332
18/05/2015 206.52p 212.49p 206.52p 211.11p 486624
15/05/2015 207.44p 210.19p 206.15p 209.96p 508369
14/05/2015 209.27p 210.78p 207.90p 209.27p 274289
13/05/2015 207.90p 212.72p 206.29p 210.65p 610591
12/05/2015 204.00p 209.73p 202.16p 209.73p 627461
11/05/2015 204.00p 211.11p 200.91p 205.83p 332548
08/05/2015 204.00p 205.14p 201.93p 204.23p 489588
07/05/2015 204.68p 205.42p 200.49p 201.93p 462258
06/05/2015 205.60p 205.60p 201.93p 203.77p 600861
05/05/2015 204.11p 212.43p 201.93p 201.93p 642778
01/05/2015 205.14p 205.14p 202.39p 202.39p 185677
30/04/2015 201.93p 205.83p 201.93p 204.68p 1543964
29/04/2015 206.06p 206.06p 201.93p 204.00p 558827
28/04/2015 204.68p 205.60p 200.80p 204.91p 244802
27/04/2015 204.68p 210.19p 202.10p 202.85p 754471
24/04/2015 201.47p 206.52p 198.85p 204.00p 866414
23/04/2015 198.72p 201.62p 198.26p 201.01p 370770
22/04/2015 202.85p 204.46p 198.72p 200.10p 427735
21/04/2015 201.93p 202.85p 199.18p 201.01p 342278
20/04/2015 199.87p 201.01p 197.34p 200.10p 408599
17/04/2015 201.93p 201.93p 197.34p 199.18p 366761
16/04/2015 201.93p 205.37p 197.72p 200.55p 399611
15/04/2015 198.95p 202.85p 197.64p 201.47p 615682
14/04/2015 197.34p 201.01p 194.63p 200.10p 1939424
13/04/2015 193.67p 197.34p 192.94p 197.11p 728843
10/04/2015 192.75p 197.16p 192.75p 195.74p 523928
09/04/2015 194.82p 194.82p 193.67p 193.67p 253104
08/04/2015 194.36p 194.59p 193.44p 193.67p 1111819
07/04/2015 192.75p 195.51p 192.75p 193.44p 359884
02/04/2015 193.67p 199.68p 193.67p 194.59p 592580
01/04/2015 189.08p 195.78p 189.08p 194.59p 2739588
31/03/2015 188.62p 190.00p 188.16p 189.31p 738872
30/03/2015 189.08p 190.08p 187.65p 188.16p 778388
27/03/2015 188.62p 189.54p 188.16p 188.16p 304076
26/03/2015 189.54p 192.29p 188.16p 188.16p 1510172
25/03/2015 189.54p 189.54p 186.79p 187.25p 775335
24/03/2015 187.25p 188.05p 185.67p 186.33p 318245
23/03/2015 186.33p 189.52p 185.02p 187.25p 491669
20/03/2015 186.56p 187.04p 184.95p 185.18p 166245
19/03/2015 185.64p 187.49p 184.49p 184.49p 475101
18/03/2015 186.33p 188.16p 184.71p 186.33p 713492
17/03/2015 186.10p 186.33p 185.18p 185.18p 329130
16/03/2015 183.57p 186.34p 183.57p 185.41p 324032
13/03/2015 186.33p 186.33p 184.90p 185.41p 362087
12/03/2015 185.18p 186.75p 184.39p 185.41p 365299
11/03/2015 183.57p 185.77p 183.16p 185.18p 449018
10/03/2015 183.57p 183.89p 182.01p 182.66p 3736494
09/03/2015 186.33p 186.87p 183.57p 183.57p 658591
06/03/2015 185.41p 188.16p 184.06p 186.33p 1023429
05/03/2015 183.80p 185.13p 183.57p 183.80p 217508
04/03/2015 184.72p 185.00p 183.48p 183.80p 376606
03/03/2015 181.74p 185.41p 181.74p 185.18p 1077424
02/03/2015 183.57p 184.86p 181.97p 181.97p 946528
27/02/2015 179.90p 184.19p 179.31p 183.57p 1468022
26/02/2015 179.44p 180.82p 179.14p 180.82p 652863
25/02/2015 178.98p 179.67p 178.53p 179.67p 2747338
24/02/2015 179.90p 179.90p 178.98p 178.98p 1147848
23/02/2015 179.90p 180.40p 178.98p 178.98p 756455
20/02/2015 179.44p 180.14p 178.98p 178.98p 886004
19/02/2015 179.44p 179.44p 178.78p 178.98p 876141
18/02/2015 179.21p 180.55p 178.75p 178.98p 1363308
17/02/2015 178.98p 179.44p 178.07p 178.98p 1571302
16/02/2015 181.74p 183.57p 178.32p 179.21p 1486152
13/02/2015 176.23p 179.48p 175.48p 178.98p 6251856
12/02/2015 183.57p 183.57p 174.39p 178.07p 27390182

*Close Price adjusted for both dividends and splits