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
10/06/2015 85.25p 86.22p 84.25p 85.00p 358506
09/06/2015 85.00p 85.75p 85.00p 85.75p 50900
08/06/2015 85.75p 86.00p 85.00p 86.00p 221776
05/06/2015 86.00p 87.00p 85.75p 87.00p 102905
04/06/2015 86.25p 86.76p 85.00p 85.75p 2266020
03/06/2015 88.00p 88.00p 86.00p 87.75p 172596
02/06/2015 87.75p 88.00p 86.37p 87.50p 106101
01/06/2015 88.50p 88.50p 84.76p 87.50p 260108
29/05/2015 85.00p 87.75p 85.00p 87.75p 3218962
28/05/2015 85.00p 87.50p 84.75p 87.50p 3911937
27/05/2015 83.25p 85.00p 83.25p 85.00p 113832
26/05/2015 83.50p 84.00p 83.00p 84.00p 144195
22/05/2015 82.75p 83.50p 81.33p 83.50p 3794790
21/05/2015 81.00p 82.00p 80.81p 82.00p 109080
20/05/2015 80.25p 81.00p 79.65p 81.00p 13486136
19/05/2015 80.00p 80.25p 79.20p 80.25p 1514134
18/05/2015 79.00p 80.00p 79.00p 80.00p 387961
15/05/2015 79.50p 79.50p 79.00p 79.25p 120391
14/05/2015 79.50p 79.50p 79.15p 79.50p 43815
13/05/2015 79.50p 79.50p 79.12p 79.25p 106374
12/05/2015 79.00p 79.58p 79.00p 79.25p 149511
11/05/2015 79.75p 79.75p 79.10p 79.50p 322082
08/05/2015 80.00p 80.00p 78.41p 78.50p 243708
07/05/2015 79.00p 80.00p 78.50p 80.00p 256807
06/05/2015 78.00p 79.00p 78.00p 79.00p 73649
05/05/2015 77.75p 79.75p 76.74p 78.50p 4718866
01/05/2015 73.75p 77.00p 72.67p 76.75p 26479564
30/04/2015 73.25p 75.00p 73.00p 73.00p 111728
29/04/2015 74.75p 75.00p 73.33p 75.00p 16185
28/04/2015 74.70p 74.70p 73.48p 74.00p 36540
27/04/2015 73.00p 74.50p 73.00p 73.00p 14145
24/04/2015 74.25p 75.25p 73.75p 75.25p 67673
23/04/2015 74.25p 75.25p 74.25p 75.25p 54744
22/04/2015 75.25p 75.25p 74.25p 75.00p 643120
21/04/2015 75.00p 75.00p 73.60p 74.00p 7360
20/04/2015 75.00p 75.25p 73.25p 74.00p 115214
17/04/2015 73.50p 74.75p 73.00p 73.00p 47558
16/04/2015 74.25p 75.00p 73.00p 75.00p 290186
15/04/2015 75.00p 75.00p 74.25p 74.75p 317862
14/04/2015 76.00p 76.12p 74.50p 75.00p 272129
13/04/2015 73.50p 76.50p 73.50p 76.50p 139741
10/04/2015 75.00p 75.00p 73.50p 75.00p 165800
09/04/2015 75.00p 75.00p 73.00p 73.00p 87719
08/04/2015 75.00p 75.00p 73.25p 75.00p 69110
07/04/2015 73.94p 75.00p 73.94p 74.37p 37624
02/04/2015 74.75p 74.75p 73.65p 74.00p 107501
01/04/2015 74.75p 75.00p 74.00p 75.00p 2878942
31/03/2015 73.00p 75.00p 73.00p 75.00p 156179
30/03/2015 73.25p 75.21p 73.00p 75.00p 187055
27/03/2015 75.25p 75.25p 73.00p 74.00p 62050
26/03/2015 74.50p 75.13p 72.75p 75.00p 213413
25/03/2015 74.50p 74.77p 72.25p 73.37p 905124
24/03/2015 75.00p 75.50p 73.50p 75.00p 286503
23/03/2015 73.25p 75.00p 73.25p 74.50p 195188
20/03/2015 74.00p 74.55p 72.50p 72.50p 170984
19/03/2015 73.75p 73.86p 71.86p 73.75p 235657
18/03/2015 74.75p 74.75p 71.50p 72.62p 81741
17/03/2015 72.75p 74.05p 71.50p 72.00p 5145374
16/03/2015 75.50p 75.50p 72.00p 72.00p 208290
13/03/2015 73.50p 75.25p 73.25p 75.25p 53032
12/03/2015 76.25p 76.25p 74.60p 75.50p 24212
11/03/2015 75.25p 75.50p 75.25p 75.50p 27476
10/03/2015 76.00p 76.00p 74.00p 75.50p 52714
09/03/2015 75.75p 76.00p 75.75p 76.00p 98456
06/03/2015 76.00p 76.25p 74.06p 75.50p 91879
05/03/2015 74.75p 75.50p 73.40p 74.50p 9645048
04/03/2015 75.25p 75.25p 73.25p 74.12p 187359
03/03/2015 76.00p 76.00p 73.75p 74.00p 1382137
02/03/2015 74.25p 76.00p 73.00p 76.00p 93810
27/02/2015 75.00p 75.00p 73.00p 74.50p 252910
26/02/2015 74.75p 75.00p 72.75p 75.00p 167811
25/02/2015 73.00p 75.00p 72.93p 74.75p 102991
24/02/2015 74.25p 74.50p 72.70p 73.50p 4001938
23/02/2015 74.75p 75.00p 72.50p 73.00p 439946
20/02/2015 75.25p 75.25p 74.00p 75.00p 28054
19/02/2015 75.75p 75.75p 74.25p 75.50p 1432327
18/02/2015 73.00p 75.50p 72.20p 75.50p 328871
17/02/2015 72.00p 73.00p 71.00p 73.00p 217771
16/02/2015 69.00p 71.50p 68.55p 70.88p 280592
13/02/2015 68.75p 69.00p 68.00p 68.25p 2709935
12/02/2015 69.50p 71.00p 68.50p 68.50p 254607
11/02/2015 69.50p 70.10p 69.50p 70.00p 31882
10/02/2015 70.75p 71.05p 69.00p 69.00p 579805
09/02/2015 71.00p 71.64p 69.92p 70.00p 163054
06/02/2015 70.25p 71.60p 70.25p 71.00p 24479
05/02/2015 71.00p 71.25p 70.13p 71.25p 76859
04/02/2015 70.50p 71.25p 70.00p 71.25p 886563
03/02/2015 70.50p 70.75p 69.69p 70.75p 109371
02/02/2015 68.75p 70.50p 68.75p 69.63p 67613
30/01/2015 70.00p 71.00p 69.50p 70.38p 77284
29/01/2015 71.00p 71.00p 70.00p 70.50p 218128
28/01/2015 69.75p 70.50p 68.61p 70.50p 622104
27/01/2015 68.00p 70.00p 67.61p 70.00p 328239
26/01/2015 69.00p 69.00p 67.25p 69.00p 596946
23/01/2015 69.00p 70.39p 68.44p 69.00p 99497
22/01/2015 70.50p 70.50p 69.00p 70.00p 199159
21/01/2015 68.00p 71.00p 67.99p 70.50p 1962685
20/01/2015 67.00p 68.00p 66.38p 67.25p 244325
19/01/2015 66.50p 66.65p 66.00p 66.25p 349423
16/01/2015 66.50p 67.10p 65.00p 66.50p 110748
15/01/2015 68.25p 68.41p 67.00p 67.00p 225108
14/01/2015 67.75p 69.00p 67.75p 68.00p 92273
13/01/2015 67.00p 69.00p 66.43p 68.50p 559087
12/01/2015 68.00p 68.00p 66.43p 67.75p 244778
09/01/2015 68.25p 68.37p 66.00p 66.00p 121650
08/01/2015 67.00p 68.25p 66.55p 67.75p 2883508
07/01/2015 65.00p 67.25p 64.50p 66.50p 1186757
06/01/2015 64.00p 65.00p 62.88p 64.00p 8727062
05/01/2015 62.00p 62.00p 60.87p 61.50p 610573
02/01/2015 62.25p 62.51p 62.00p 62.00p 37559
31/12/2014 61.75p 62.00p 61.51p 62.00p 58910
30/12/2014 61.25p 61.51p 61.00p 61.50p 151732
29/12/2014 62.00p 62.77p 61.87p 61.87p 66111
24/12/2014 63.00p 63.82p 62.00p 62.00p 116198
23/12/2014 63.00p 63.74p 62.25p 62.25p 104004
22/12/2014 61.50p 62.00p 61.00p 61.50p 33168
19/12/2014 60.25p 62.99p 59.62p 61.50p 207112
18/12/2014 60.50p 61.00p 60.49p 60.75p 159938
17/12/2014 60.00p 60.57p 60.00p 60.00p 86568
16/12/2014 60.50p 60.99p 60.00p 60.25p 124491
15/12/2014 60.00p 60.49p 60.00p 60.25p 5630
12/12/2014 59.00p 61.00p 59.00p 59.75p 134105
11/12/2014 59.25p 61.00p 59.25p 60.25p 714100
10/12/2014 61.00p 61.00p 59.00p 59.00p 68099
09/12/2014 61.00p 61.60p 59.81p 60.00p 126453
08/12/2014 60.00p 61.00p 58.40p 59.50p 194677
05/12/2014 59.00p 59.75p 58.50p 59.00p 2066214
04/12/2014 60.00p 60.00p 58.25p 59.25p 174414
03/12/2014 59.00p 59.46p 58.00p 58.00p 1593991
02/12/2014 59.00p 60.00p 58.00p 58.00p 176055
01/12/2014 60.00p 60.00p 58.00p 58.75p 1254167
28/11/2014 60.00p 60.00p 57.00p 60.00p 693493
27/11/2014 59.25p 59.91p 57.98p 59.00p 92278
26/11/2014 58.50p 58.50p 57.25p 57.50p 3637735
25/11/2014 57.00p 58.00p 57.00p 57.63p 586569
24/11/2014 58.50p 58.50p 56.63p 57.25p 161020
21/11/2014 58.75p 58.75p 57.33p 57.50p 369962
20/11/2014 58.00p 58.75p 58.00p 58.00p 538870
19/11/2014 57.00p 58.00p 57.00p 57.75p 334134
18/11/2014 57.50p 58.00p 57.00p 57.00p 78582
17/11/2014 57.75p 58.00p 57.25p 57.25p 109507
14/11/2014 58.00p 58.49p 57.25p 57.75p 151432
13/11/2014 57.50p 58.00p 57.00p 57.50p 254828
12/11/2014 57.75p 59.49p 57.75p 58.50p 101020
11/11/2014 59.49p 59.49p 58.06p 58.88p 12298
10/11/2014 57.00p 58.50p 57.00p 58.50p 79124
07/11/2014 57.25p 59.50p 57.24p 58.13p 425446
06/11/2014 57.00p 57.49p 56.57p 57.00p 144903
05/11/2014 56.25p 58.00p 56.25p 57.25p 168221
04/11/2014 56.25p 56.75p 56.16p 56.25p 401425
03/11/2014 58.00p 58.00p 56.00p 56.25p 118354
31/10/2014 56.25p 57.25p 56.25p 57.00p 345913
30/10/2014 56.75p 57.25p 56.00p 57.00p 277775
29/10/2014 57.50p 59.16p 56.55p 56.88p 310691
28/10/2014 57.75p 57.75p 57.25p 57.25p 65060
27/10/2014 57.75p 58.00p 57.25p 57.50p 83786
24/10/2014 57.50p 57.75p 57.30p 57.50p 34022
23/10/2014 57.75p 58.60p 57.50p 57.50p 441744
22/10/2014 58.25p 59.25p 58.25p 58.50p 206189
21/10/2014 57.50p 59.24p 57.50p 58.75p 66357
20/10/2014 59.00p 59.00p 57.50p 59.00p 4094448
17/10/2014 58.50p 59.50p 57.50p 59.50p 73420
16/10/2014 57.50p 57.95p 57.25p 57.25p 90586
15/10/2014 57.25p 59.72p 56.00p 58.25p 1294057
14/10/2014 59.75p 60.39p 57.65p 59.50p 342470
13/10/2014 57.25p 58.60p 57.00p 57.00p 53042
10/10/2014 58.25p 60.00p 58.25p 58.25p 1374810
09/10/2014 58.25p 60.00p 58.00p 59.25p 129799
08/10/2014 59.00p 60.75p 58.88p 59.00p 114248
07/10/2014 59.00p 60.08p 59.00p 59.00p 60128
06/10/2014 58.75p 60.50p 58.00p 59.50p 1121552
03/10/2014 58.75p 60.37p 58.75p 59.00p 40219
02/10/2014 59.00p 60.00p 59.00p 59.00p 279894
01/10/2014 59.00p 60.25p 59.00p 59.38p 453247
30/09/2014 59.00p 60.05p 59.00p 59.00p 160767
29/09/2014 59.50p 60.21p 59.00p 59.00p 30168
26/09/2014 60.75p 60.75p 58.75p 60.00p 116789
25/09/2014 59.50p 60.37p 59.50p 60.12p 188040
24/09/2014 60.75p 60.75p 58.75p 59.00p 333433
23/09/2014 59.25p 60.00p 59.00p 59.00p 28959
22/09/2014 60.75p 60.75p 59.25p 59.88p 434990
19/09/2014 60.50p 60.50p 59.97p 60.50p 432030
18/09/2014 60.37p 60.37p 58.48p 59.38p 38204
17/09/2014 60.00p 60.00p 58.65p 59.50p 193530
16/09/2014 61.75p 61.75p 59.25p 61.00p 125214
15/09/2014 60.25p 61.75p 60.00p 60.00p 22220
12/09/2014 60.25p 60.87p 60.25p 60.87p 40588
11/09/2014 61.25p 61.50p 60.20p 61.50p 127813
10/09/2014 60.00p 61.25p 60.00p 61.25p 69350
09/09/2014 62.00p 62.25p 60.25p 60.25p 125396
08/09/2014 61.25p 62.25p 61.00p 61.00p 484885
05/09/2014 61.25p 62.25p 61.00p 61.00p 335257
04/09/2014 61.25p 62.75p 61.25p 61.50p 153921
03/09/2014 62.50p 62.50p 61.00p 61.00p 124340
02/09/2014 63.00p 63.00p 61.26p 62.50p 2206295
01/09/2014 60.00p 60.40p 58.50p 60.25p 654822
29/08/2014 58.25p 60.00p 58.25p 58.25p 276865
28/08/2014 59.00p 60.57p 58.23p 59.75p 138886
27/08/2014 61.00p 61.00p 58.25p 59.00p 273194
26/08/2014 58.50p 60.50p 58.50p 58.75p 46704

*Close Price adjusted for both dividends and splits