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
24/06/2011 33.88p 34.70p 33.02p 33.88p 117323
23/06/2011 33.88p 34.35p 33.00p 33.88p 144495
22/06/2011 34.00p 34.00p 33.00p 33.88p 98940
21/06/2011 34.75p 34.96p 33.40p 34.00p 108396
20/06/2011 34.75p 35.17p 34.00p 34.75p 280816
17/06/2011 34.75p 34.75p 34.00p 34.75p 546077
16/06/2011 34.75p 35.50p 34.00p 34.75p 750780
15/06/2011 35.00p 35.00p 34.00p 34.75p 135926
14/06/2011 36.00p 36.14p 35.00p 35.00p 435924
13/06/2011 35.50p 36.25p 35.00p 36.00p 522775
10/06/2011 34.00p 36.50p 34.00p 35.00p 732765
09/06/2011 33.50p 34.50p 33.21p 34.00p 129429
08/06/2011 33.50p 33.80p 33.00p 33.50p 117895
07/06/2011 33.75p 33.85p 33.23p 33.50p 15187
06/06/2011 33.88p 34.50p 33.40p 33.63p 214667
03/06/2011 33.63p 34.50p 33.35p 33.88p 201743
02/06/2011 33.75p 34.00p 33.30p 33.63p 71711
01/06/2011 33.75p 34.00p 33.30p 33.75p 81744
31/05/2011 33.88p 34.25p 33.23p 33.75p 183752
27/05/2011 33.50p 34.50p 33.50p 33.88p 48185
26/05/2011 33.50p 33.50p 33.25p 33.50p 20000
25/05/2011 33.50p 34.00p 33.15p 33.50p 81144
24/05/2011 33.50p 34.00p 33.15p 33.50p 330855
23/05/2011 33.75p 33.75p 33.00p 33.50p 59755
20/05/2011 33.75p 34.39p 32.05p 33.75p 653138
19/05/2011 33.63p 34.25p 33.00p 33.75p 116342
18/05/2011 33.63p 33.63p 33.19p 33.63p 1141
17/05/2011 33.75p 33.75p 33.23p 33.63p 32879
16/05/2011 33.75p 34.50p 33.25p 34.00p 242841
13/05/2011 34.50p 34.66p 33.00p 33.75p 189656
12/05/2011 34.38p 34.50p 34.01p 34.50p 1094
11/05/2011 34.38p 34.56p 34.00p 34.38p 1064746
10/05/2011 34.13p 34.75p 33.56p 34.38p 142950
09/05/2011 34.13p 34.75p 33.50p 34.13p 143124
06/05/2011 33.38p 34.38p 32.94p 34.13p 29575
05/05/2011 33.38p 33.94p 32.88p 33.38p 946369
04/05/2011 33.38p 33.44p 32.75p 33.38p 98055
03/05/2011 33.38p 33.40p 32.00p 33.38p 1506200
28/04/2011 33.38p 34.00p 32.75p 33.38p 30840
27/04/2011 33.38p 34.00p 32.91p 33.38p 207054
26/04/2011 33.00p 33.50p 32.95p 33.38p 251800
21/04/2011 33.00p 33.00p 32.71p 33.00p 45500
20/04/2011 32.88p 33.50p 32.50p 33.00p 81528
19/04/2011 32.75p 33.13p 32.25p 33.13p 841347
18/04/2011 32.62p 32.75p 32.19p 32.75p 39207
15/04/2011 32.62p 32.62p 32.31p 32.62p 5700
14/04/2011 32.62p 32.95p 32.31p 32.62p 22278
13/04/2011 32.88p 33.50p 32.15p 32.62p 76439
12/04/2011 32.88p 33.75p 32.00p 32.88p 232502
11/04/2011 32.88p 33.25p 32.70p 32.88p 40750
08/04/2011 32.62p 33.28p 32.62p 32.88p 540000
07/04/2011 32.88p 33.24p 32.53p 32.62p 54329
06/04/2011 32.88p 33.30p 32.88p 32.88p 4000
05/04/2011 33.25p 34.00p 32.60p 32.88p 133601
04/04/2011 33.25p 33.61p 32.50p 33.25p 100251
01/04/2011 33.00p 33.25p 32.57p 33.25p 32447
31/03/2011 34.13p 34.13p 32.37p 33.00p 749613
30/03/2011 33.88p 34.25p 33.50p 34.13p 629014
29/03/2011 33.75p 34.13p 33.50p 33.88p 1000189
28/03/2011 33.00p 34.10p 32.50p 33.75p 2627464
25/03/2011 30.25p 33.00p 30.25p 33.00p 591541
24/03/2011 30.25p 30.25p 30.07p 30.25p 13118
23/03/2011 30.38p 30.67p 30.13p 30.25p 100250
22/03/2011 30.50p 30.90p 30.15p 30.38p 563497
21/03/2011 30.50p 30.50p 30.15p 30.50p 68000
18/03/2011 30.50p 31.00p 30.00p 30.50p 77960
17/03/2011 30.50p 30.90p 30.50p 30.50p 11
16/03/2011 30.50p 30.70p 30.05p 30.50p 34123
15/03/2011 30.75p 30.90p 30.38p 30.50p 30082
14/03/2011 31.00p 31.50p 30.00p 30.75p 267102
11/03/2011 31.50p 31.50p 30.50p 31.00p 69557
10/03/2011 32.62p 33.50p 31.00p 31.50p 332201
09/03/2011 33.00p 33.75p 31.50p 32.62p 288391
08/03/2011 34.50p 35.00p 32.00p 33.00p 220257
07/03/2011 34.25p 34.50p 33.00p 33.75p 271603
04/03/2011 34.25p 34.25p 33.50p 34.25p 96416
03/03/2011 34.50p 34.33p 34.00p 34.25p 64707
02/03/2011 34.75p 34.58p 34.00p 34.50p 26138
01/03/2011 34.50p 34.75p 34.00p 34.75p 144029
28/02/2011 34.25p 34.50p 33.50p 34.50p 86482
25/02/2011 34.25p 34.25p 33.60p 34.25p 50576
24/02/2011 34.75p 35.00p 34.00p 34.25p 234669
23/02/2011 35.00p 35.34p 34.10p 34.75p 190049
22/02/2011 35.12p 35.30p 34.50p 35.00p 174962
21/02/2011 35.50p 36.00p 34.81p 35.25p 270457
18/02/2011 34.50p 35.50p 34.20p 35.50p 236131
17/02/2011 32.50p 34.95p 32.31p 34.50p 346534
16/02/2011 32.25p 33.00p 31.75p 32.25p 11585620
15/02/2011 32.25p 32.50p 32.12p 32.37p 68857
14/02/2011 31.50p 33.00p 31.71p 32.25p 806489
11/02/2011 30.75p 32.00p 30.75p 31.50p 747203
10/02/2011 31.87p 32.00p 30.50p 31.25p 247387
09/02/2011 30.88p 32.00p 30.88p 31.25p 97955
08/02/2011 31.38p 32.00p 30.58p 31.25p 88060
07/02/2011 30.75p 30.88p 30.50p 30.50p 166250
04/02/2011 30.75p 30.95p 30.12p 30.50p 100197
03/02/2011 30.88p 30.88p 30.05p 30.50p 100760
02/02/2011 31.00p 31.00p 30.01p 30.50p 175704
01/02/2011 30.50p 30.99p 30.50p 30.50p 30622
31/01/2011 30.75p 30.75p 30.00p 30.50p 416231
28/01/2011 30.75p 31.49p 30.00p 30.75p 262307
27/01/2011 31.50p 31.65p 30.15p 30.75p 237546
26/01/2011 31.50p 32.00p 31.00p 31.50p 63352
25/01/2011 31.25p 32.00p 30.86p 31.50p 409792
24/01/2011 31.25p 32.00p 30.50p 31.25p 210435
21/01/2011 30.50p 31.50p 30.50p 31.25p 350288
20/01/2011 30.50p 31.00p 30.00p 30.50p 2601024
19/01/2011 30.50p 32.00p 30.00p 30.50p 83012
18/01/2011 30.50p 31.00p 30.10p 30.50p 409979
17/01/2011 29.32p 30.66p 29.25p 30.50p 404313
14/01/2011 29.00p 30.00p 29.00p 30.00p 190543
13/01/2011 30.13p 30.13p 29.00p 29.75p 12169
12/01/2011 29.50p 30.00p 29.15p 30.00p 100721
11/01/2011 30.00p 30.65p 29.75p 29.75p 351620
10/01/2011 30.75p 30.75p 30.00p 30.50p 47417
07/01/2011 30.75p 30.88p 30.00p 30.75p 129217
06/01/2011 31.00p 31.00p 29.25p 30.75p 835914
05/01/2011 30.50p 31.50p 30.00p 31.25p 208543
04/01/2011 31.00p 31.00p 30.00p 30.50p 110035
31/12/2010 31.25p 31.25p 30.50p 31.00p 56682
30/12/2010 29.00p 32.00p 29.00p 31.25p 428558
29/12/2010 29.00p 29.50p 28.60p 29.00p 159327
24/12/2010 29.00p 29.25p 29.00p 29.00p 1000
23/12/2010 29.00p 30.00p 28.50p 29.00p 208350
22/12/2010 29.50p 29.50p 28.50p 29.00p 60505
21/12/2010 29.50p 29.50p 29.00p 29.50p 13185
20/12/2010 29.50p 29.50p 29.25p 29.50p 0
17/12/2010 30.00p 30.00p 29.00p 29.50p 101198
16/12/2010 30.00p 30.50p 29.50p 30.00p 36659
15/12/2010 30.50p 30.50p 29.60p 30.00p 47246
14/12/2010 30.50p 30.50p 30.11p 30.50p 5682
13/12/2010 30.50p 30.80p 30.10p 30.50p 93278
10/12/2010 31.50p 31.50p 30.00p 30.50p 152727
09/12/2010 32.25p 33.50p 31.00p 31.50p 876223
08/12/2010 29.50p 33.44p 29.28p 32.25p 1873588
07/12/2010 28.00p 31.00p 28.00p 29.50p 626966
06/12/2010 28.00p 29.00p 27.56p 28.00p 230000
03/12/2010 26.75p 28.00p 26.75p 27.50p 288500
02/12/2010 26.75p 27.50p 26.65p 26.75p 113983
01/12/2010 26.75p 28.00p 26.63p 26.75p 144501
30/11/2010 26.75p 27.50p 26.00p 26.75p 53132
29/11/2010 27.00p 27.50p 26.00p 26.75p 67137
26/11/2010 27.25p 27.75p 26.25p 27.00p 108588
25/11/2010 24.75p 27.50p 24.00p 27.25p 1531438
24/11/2010 25.00p 25.50p 24.00p 24.75p 78576
23/11/2010 25.00p 26.00p 24.75p 25.00p 28717
22/11/2010 25.00p 26.00p 24.75p 25.00p 45095
19/11/2010 25.00p 26.00p 24.69p 25.00p 97327
18/11/2010 24.25p 26.00p 24.12p 25.00p 303132
17/11/2010 24.25p 25.50p 24.03p 24.25p 189677
16/11/2010 24.25p 25.50p 24.01p 24.25p 118871
15/11/2010 24.25p 24.25p 23.25p 24.25p 188384
12/11/2010 24.25p 24.38p 23.25p 24.25p 634621
11/11/2010 24.25p 24.50p 23.25p 24.25p 771300
10/11/2010 24.25p 24.40p 23.25p 24.25p 178834
09/11/2010 24.25p 24.50p 23.25p 24.25p 216232
08/11/2010 24.25p 24.37p 23.25p 24.25p 124469
05/11/2010 24.50p 24.55p 23.25p 24.25p 65763
04/11/2010 24.50p 24.55p 23.25p 24.50p 49344
03/11/2010 24.50p 24.55p 23.25p 24.50p 1645885
02/11/2010 24.50p 25.50p 24.21p 24.50p 60914
01/11/2010 24.75p 25.50p 24.13p 24.50p 41525
29/10/2010 24.75p 25.50p 24.38p 24.75p 196110
28/10/2010 24.25p 25.13p 24.25p 24.75p 284750
27/10/2010 24.25p 25.00p 23.98p 24.25p 254798
26/10/2010 24.25p 24.50p 23.75p 24.25p 845
25/10/2010 24.50p 25.00p 23.94p 24.25p 20000
22/10/2010 24.50p 25.00p 24.06p 24.50p 118600
21/10/2010 24.00p 25.00p 23.80p 24.50p 73393
20/10/2010 24.25p 24.25p 22.50p 23.75p 122938
19/10/2010 24.25p 24.50p 23.00p 24.25p 69446
18/10/2010 24.25p 24.50p 23.50p 24.25p 261825
15/10/2010 24.25p 24.50p 23.50p 24.25p 1515341
14/10/2010 24.25p 24.50p 23.50p 24.25p 39337
13/10/2010 23.75p 24.75p 23.50p 24.25p 120610
12/10/2010 24.00p 24.25p 23.50p 23.75p 337006
11/10/2010 24.50p 24.75p 23.50p 24.25p 117113
08/10/2010 24.75p 25.25p 24.30p 24.75p 15442
07/10/2010 24.75p 25.25p 24.25p 24.75p 105058
06/10/2010 25.25p 25.25p 24.50p 24.50p 696965
05/10/2010 25.25p 25.50p 24.50p 25.50p 234604
04/10/2010 23.75p 25.75p 23.71p 25.25p 626551
01/10/2010 23.25p 24.50p 23.00p 23.75p 607111
30/09/2010 23.25p 24.25p 22.75p 23.25p 401521
29/09/2010 20.75p 23.50p 20.50p 23.00p 6733419
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

*Close Price adjusted for both dividends and splits