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
05/07/2022 99.50p 102.80p 95.10p 98.10p 336523
04/07/2022 97.20p 102.20p 97.00p 101.40p 2495772
01/07/2022 100.80p 101.40p 97.00p 97.70p 1185110
30/06/2022 105.40p 105.40p 97.00p 99.60p 1265580
29/06/2022 103.60p 104.20p 100.20p 100.60p 470576
28/06/2022 111.20p 111.20p 103.20p 105.20p 142505
27/06/2022 105.60p 108.00p 105.60p 106.00p 192705
24/06/2022 104.80p 106.20p 98.00p 105.20p 314055
23/06/2022 106.20p 107.20p 99.10p 100.80p 318152
22/06/2022 100.20p 105.98p 99.10p 102.00p 955785
21/06/2022 104.40p 106.20p 100.20p 101.00p 679624
20/06/2022 103.60p 106.33p 103.20p 103.20p 155345
17/06/2022 102.20p 105.80p 101.80p 105.00p 234197
16/06/2022 105.60p 105.76p 100.20p 102.60p 391968
15/06/2022 104.00p 106.60p 101.20p 104.00p 856291
14/06/2022 102.00p 104.80p 98.64p 101.00p 2377122
13/06/2022 109.20p 110.30p 97.50p 102.40p 1482302
10/06/2022 118.00p 118.00p 107.40p 109.80p 357371
09/06/2022 118.00p 118.00p 112.80p 114.00p 281110
08/06/2022 118.00p 118.00p 113.00p 114.80p 286979
07/06/2022 113.60p 116.20p 112.29p 114.20p 579776
06/06/2022 113.40p 117.80p 113.10p 114.80p 257271
03/06/2022 116.80p 117.73p 113.80p 114.40p 211544
02/06/2022 116.80p 117.73p 113.80p 114.40p 211544
01/06/2022 116.80p 117.73p 113.80p 114.40p 211544
31/05/2022 114.20p 117.60p 113.20p 116.80p 961827
30/05/2022 113.80p 116.20p 112.40p 114.80p 402098
27/05/2022 108.20p 113.20p 107.60p 112.40p 1080654
26/05/2022 109.00p 110.80p 105.20p 108.00p 296982
25/05/2022 110.00p 111.80p 107.20p 108.00p 714993
24/05/2022 110.60p 113.60p 109.40p 110.00p 513452
23/05/2022 111.60p 111.60p 108.80p 110.40p 663166
20/05/2022 116.60p 116.60p 109.00p 110.40p 398744
19/05/2022 116.40p 116.40p 108.50p 111.20p 273156
18/05/2022 115.80p 115.80p 110.80p 111.60p 534624
17/05/2022 114.20p 115.80p 113.68p 115.40p 945667
16/05/2022 108.00p 114.40p 108.00p 114.00p 509754
13/05/2022 110.60p 113.00p 109.40p 111.60p 201187
12/05/2022 107.20p 110.20p 106.00p 110.00p 603342
11/05/2022 102.60p 107.60p 100.07p 107.20p 764196
10/05/2022 105.60p 106.50p 101.60p 102.80p 658509
09/05/2022 104.20p 106.60p 103.40p 105.00p 521209
06/05/2022 106.60p 108.20p 103.60p 107.00p 1977881
05/05/2022 114.20p 115.46p 107.60p 107.60p 1295515
04/05/2022 105.00p 113.86p 105.00p 113.80p 2868083
03/05/2022 107.60p 110.70p 98.60p 104.20p 1184362
02/05/2022 107.80p 110.80p 105.32p 110.00p 605402
29/04/2022 107.80p 110.80p 105.32p 110.00p 605402
28/04/2022 108.80p 109.40p 105.20p 107.80p 317631
27/04/2022 108.60p 110.00p 103.56p 105.60p 648120
26/04/2022 108.60p 110.80p 106.80p 108.60p 348571
25/04/2022 111.60p 111.60p 107.40p 109.40p 365264
22/04/2022 108.40p 116.00p 108.40p 112.00p 324645
21/04/2022 107.60p 115.10p 107.60p 113.40p 709148
20/04/2022 115.20p 116.48p 109.20p 112.80p 3380005
19/04/2022 106.40p 114.20p 106.40p 112.60p 357100
18/04/2022 106.00p 113.20p 105.60p 111.20p 617478
15/04/2022 106.00p 113.20p 105.60p 111.20p 617478
14/04/2022 106.00p 113.20p 105.60p 111.20p 617478
13/04/2022 106.00p 109.00p 104.00p 107.20p 373702
12/04/2022 109.00p 109.72p 106.00p 107.60p 475078
11/04/2022 111.00p 111.00p 108.00p 109.00p 329951
08/04/2022 109.20p 110.41p 107.40p 109.00p 812253
07/04/2022 111.00p 111.00p 107.00p 108.00p 388445
06/04/2022 115.00p 115.00p 108.60p 109.00p 1004511
05/04/2022 116.00p 117.04p 109.80p 111.20p 544576
04/04/2022 118.00p 120.20p 115.00p 115.80p 221850
01/04/2022 117.60p 120.00p 116.60p 117.20p 434695
31/03/2022 120.00p 121.20p 116.60p 117.80p 971434
30/03/2022 120.60p 122.80p 117.40p 119.80p 1151608
29/03/2022 114.40p 121.80p 114.40p 120.60p 699141
28/03/2022 116.60p 119.40p 116.00p 117.40p 564459
25/03/2022 116.40p 118.61p 115.74p 116.00p 364098
24/03/2022 119.00p 119.00p 115.00p 116.00p 326861
23/03/2022 122.40p 122.40p 115.40p 116.00p 296763
22/03/2022 119.60p 121.00p 117.40p 119.00p 1206127
21/03/2022 120.00p 120.95p 118.20p 119.60p 851732
18/03/2022 116.00p 120.60p 116.00p 119.80p 480902
17/03/2022 120.00p 120.40p 115.40p 119.40p 861501
16/03/2022 115.00p 121.44p 115.00p 117.00p 851847
15/03/2022 115.60p 118.60p 113.60p 117.60p 1348077
14/03/2022 117.60p 117.76p 114.08p 116.40p 1096497
11/03/2022 115.00p 117.80p 112.80p 114.60p 467048
10/03/2022 110.20p 116.62p 110.20p 114.80p 980763
09/03/2022 106.00p 118.80p 103.00p 114.60p 924832
08/03/2022 119.80p 124.00p 104.00p 105.00p 1797952
07/03/2022 124.60p 125.20p 115.04p 122.20p 782980
04/03/2022 135.20p 139.80p 126.17p 128.40p 907356
03/03/2022 153.00p 153.00p 139.40p 141.00p 364713
02/03/2022 154.20p 154.20p 146.80p 149.00p 919019
01/03/2022 159.00p 159.00p 147.20p 148.40p 646159
28/02/2022 158.00p 158.60p 155.40p 158.60p 1338589
25/02/2022 155.60p 158.80p 154.00p 156.80p 759840
24/02/2022 157.20p 158.20p 152.60p 155.20p 1048776
23/02/2022 159.20p 161.87p 157.00p 159.00p 6991389
22/02/2022 155.60p 160.40p 155.42p 159.40p 443213
21/02/2022 160.20p 161.00p 154.40p 157.80p 556475
18/02/2022 160.40p 161.00p 157.80p 157.80p 1153539
17/02/2022 161.00p 164.20p 159.60p 160.60p 1267298
16/02/2022 160.60p 162.00p 159.00p 160.00p 366096
15/02/2022 160.60p 162.40p 158.00p 160.40p 1194512
14/02/2022 167.00p 167.00p 159.01p 160.00p 1357688
11/02/2022 158.00p 163.00p 156.75p 162.00p 343724
10/02/2022 161.40p 161.40p 158.40p 160.80p 167716
09/02/2022 158.20p 160.60p 156.00p 160.00p 4290572
08/02/2022 160.00p 160.00p 155.20p 158.00p 899615
07/02/2022 160.00p 160.00p 153.40p 155.80p 760239
04/02/2022 151.60p 153.60p 151.40p 153.00p 272772
03/02/2022 151.80p 152.80p 150.76p 152.80p 224149
02/02/2022 153.60p 154.00p 150.60p 151.40p 278649
01/02/2022 155.00p 155.00p 149.60p 153.60p 548850
31/01/2022 147.00p 152.00p 147.00p 151.20p 512006
28/01/2022 149.00p 151.00p 147.80p 151.00p 964429
27/01/2022 147.60p 151.60p 147.60p 150.40p 597904
26/01/2022 151.40p 154.20p 150.20p 152.40p 258226
25/01/2022 148.80p 150.40p 147.34p 149.00p 804230
24/01/2022 156.80p 156.80p 145.75p 148.60p 3051232
21/01/2022 150.20p 150.40p 148.40p 149.20p 526758
20/01/2022 145.20p 152.20p 145.20p 150.60p 356523
19/01/2022 156.00p 156.00p 149.60p 151.00p 1109327
18/01/2022 149.00p 152.40p 148.20p 151.20p 448860
17/01/2022 146.80p 152.40p 144.40p 149.00p 448882
14/01/2022 143.00p 149.00p 142.00p 147.40p 1233530
13/01/2022 142.00p 144.20p 139.00p 144.20p 1573560
12/01/2022 144.40p 147.78p 139.60p 140.40p 207432
10/01/2022 140.00p 143.38p 139.40p 139.60p 528915
07/01/2022 143.80p 144.16p 139.20p 142.00p 3415808
06/01/2022 144.60p 144.60p 141.10p 144.60p 2358024
05/01/2022 142.20p 146.40p 142.20p 144.60p 220603
04/01/2022 150.00p 150.00p 140.80p 144.00p 471850
03/01/2022 137.80p 148.00p 137.21p 147.60p 643257
31/12/2021 137.80p 148.00p 137.21p 147.60p 643257
30/12/2021 134.60p 137.40p 134.59p 136.80p 341326
29/12/2021 139.00p 139.00p 133.30p 135.00p 266276
28/12/2021 132.20p 135.60p 132.20p 134.40p 78319
27/12/2021 132.20p 135.60p 132.20p 134.40p 78319
24/12/2021 132.20p 135.60p 132.20p 134.40p 78319
23/12/2021 132.80p 135.60p 130.80p 134.80p 399061
22/12/2021 126.40p 132.60p 126.00p 131.00p 364224
21/12/2021 130.20p 130.20p 122.60p 126.40p 766956
20/12/2021 122.40p 126.49p 122.40p 123.00p 467599
17/12/2021 122.80p 129.40p 122.80p 127.80p 271009
16/12/2021 129.60p 131.40p 126.00p 127.00p 293579
15/12/2021 131.20p 131.60p 127.00p 128.40p 311696
14/12/2021 132.00p 133.00p 130.20p 131.00p 1485266
13/12/2021 133.40p 136.54p 130.00p 131.00p 669273
10/12/2021 135.00p 137.60p 134.20p 135.20p 399827
09/12/2021 138.40p 138.40p 135.52p 137.80p 354381
08/12/2021 139.20p 140.00p 132.00p 136.40p 1143906
07/12/2021 135.80p 139.40p 133.98p 139.40p 1003233
06/12/2021 131.00p 134.40p 130.20p 133.20p 380385
03/12/2021 130.00p 133.20p 129.80p 131.00p 344889
02/12/2021 129.40p 132.60p 128.40p 131.40p 441808
01/12/2021 129.00p 133.72p 128.80p 130.00p 1068508
30/11/2021 127.00p 129.60p 124.40p 129.00p 1655056
29/11/2021 122.00p 127.40p 122.00p 127.00p 998873
26/11/2021 130.00p 130.00p 122.40p 122.40p 521751
25/11/2021 132.00p 132.00p 127.60p 130.40p 694419
24/11/2021 127.40p 131.00p 127.20p 130.80p 4053775
23/11/2021 126.60p 128.00p 124.84p 127.00p 1052916
22/11/2021 128.00p 129.75p 124.46p 126.20p 1179036
19/11/2021 128.60p 129.00p 124.60p 128.00p 884579
18/11/2021 130.40p 130.80p 126.40p 129.00p 511578
17/11/2021 129.40p 131.40p 128.60p 129.80p 1072786
16/11/2021 131.80p 132.00p 128.40p 129.00p 375017
15/11/2021 128.00p 132.20p 128.00p 130.00p 404782
12/11/2021 132.60p 133.40p 130.80p 132.60p 727504
11/11/2021 133.60p 134.60p 132.00p 132.60p 901965
10/11/2021 129.00p 133.80p 129.00p 132.60p 3818662
09/11/2021 128.40p 130.06p 128.20p 129.60p 709917
08/11/2021 131.60p 131.60p 128.40p 129.00p 224946
05/11/2021 129.00p 132.60p 128.00p 132.00p 1459864
04/11/2021 131.40p 132.40p 129.80p 130.20p 575441
03/11/2021 131.00p 136.08p 128.46p 130.00p 526114
02/11/2021 131.20p 135.60p 131.20p 133.40p 260526
01/11/2021 134.40p 135.00p 131.22p 134.00p 411550
29/10/2021 132.20p 134.27p 131.18p 132.80p 122339
28/10/2021 133.20p 133.60p 130.00p 132.60p 523274
27/10/2021 134.80p 139.62p 132.00p 133.00p 546969
26/10/2021 133.40p 138.07p 133.40p 135.40p 468902
25/10/2021 132.40p 135.40p 132.00p 134.40p 298999
22/10/2021 136.60p 139.00p 132.20p 132.20p 245546
21/10/2021 136.60p 138.20p 135.20p 138.00p 538078
20/10/2021 136.20p 137.40p 131.00p 136.60p 250497
19/10/2021 139.00p 139.33p 134.00p 135.00p 326724
18/10/2021 135.80p 139.00p 133.80p 137.80p 571726
15/10/2021 129.20p 135.60p 128.50p 133.60p 7666132
14/10/2021 134.00p 134.00p 128.40p 129.60p 394582
13/10/2021 132.00p 133.00p 129.80p 131.00p 169234
12/10/2021 130.00p 135.00p 130.00p 132.00p 263640
11/10/2021 132.40p 134.40p 128.60p 134.00p 333118
08/10/2021 135.60p 136.60p 132.20p 132.20p 309052
07/10/2021 138.00p 138.00p 134.20p 135.60p 588093
06/10/2021 139.20p 139.20p 131.60p 135.20p 942490
05/10/2021 141.80p 145.00p 138.60p 139.40p 552782
04/10/2021 145.60p 148.60p 141.40p 141.40p 266342
01/10/2021 150.40p 150.40p 145.00p 145.80p 722824
30/09/2021 150.20p 153.80p 149.60p 150.40p 452642
29/09/2021 151.20p 151.80p 149.00p 150.60p 256494
28/09/2021 150.20p 150.80p 146.92p 150.20p 411171

*Close Price adjusted for both dividends and splits