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
27/09/2021 154.40p 154.60p 150.20p 151.00p 604407
24/09/2021 152.60p 153.60p 150.96p 152.40p 182623
23/09/2021 152.60p 155.04p 152.40p 153.00p 276062
22/09/2021 154.20p 155.60p 153.00p 154.80p 550027
21/09/2021 153.60p 156.82p 152.60p 153.60p 482391
20/09/2021 161.00p 161.00p 152.00p 154.00p 941810
17/09/2021 154.80p 160.00p 153.40p 157.80p 643422
16/09/2021 151.00p 153.80p 147.80p 153.80p 375539
15/09/2021 148.60p 150.00p 147.00p 150.00p 463736
14/09/2021 153.40p 153.40p 148.60p 149.00p 1439333
13/09/2021 144.60p 151.20p 144.60p 149.00p 823991
10/09/2021 146.40p 147.68p 144.60p 146.40p 458673
09/09/2021 144.00p 145.40p 142.40p 145.00p 389890
08/09/2021 144.60p 145.80p 143.40p 145.00p 464997
07/09/2021 150.00p 150.00p 144.80p 146.20p 394137
06/09/2021 149.00p 149.00p 145.40p 145.40p 473686
03/09/2021 147.20p 148.60p 143.80p 147.20p 1751450
02/09/2021 148.00p 148.60p 142.40p 144.00p 872804
01/09/2021 150.00p 151.20p 145.60p 148.00p 1420618
31/08/2021 145.60p 148.00p 142.60p 147.80p 1026810
30/08/2021 146.80p 148.40p 142.60p 147.40p 764858
27/08/2021 146.80p 148.40p 142.60p 147.40p 764858
26/08/2021 149.80p 150.75p 147.00p 147.80p 460024
25/08/2021 148.80p 154.80p 142.40p 150.00p 1023906
24/08/2021 150.80p 151.60p 149.00p 149.00p 637710
23/08/2021 154.40p 154.40p 147.00p 150.40p 468050
20/08/2021 150.80p 150.80p 144.40p 148.00p 317078
19/08/2021 150.00p 150.80p 146.80p 146.80p 393501
18/08/2021 151.40p 151.80p 149.56p 150.00p 394981
17/08/2021 150.60p 152.60p 148.00p 150.00p 472851
16/08/2021 154.00p 155.20p 150.60p 150.60p 310863
13/08/2021 155.00p 156.78p 154.57p 155.60p 311377
12/08/2021 154.80p 158.00p 154.40p 155.00p 1149693
11/08/2021 155.20p 155.40p 153.40p 154.40p 686427
10/08/2021 153.00p 155.00p 153.00p 154.00p 648984
09/08/2021 151.80p 154.60p 151.80p 153.80p 1044335
06/08/2021 153.00p 154.80p 151.60p 152.80p 352077
05/08/2021 154.00p 154.00p 152.20p 153.80p 384890
04/08/2021 155.40p 156.80p 150.44p 151.80p 234093
03/08/2021 155.80p 156.80p 154.20p 154.20p 312384
02/08/2021 157.60p 157.68p 154.20p 155.20p 588447
30/07/2021 155.80p 156.80p 153.20p 155.60p 757683
29/07/2021 157.00p 157.80p 154.48p 156.00p 348711
28/07/2021 156.40p 158.40p 155.65p 155.80p 507206
27/07/2021 155.00p 156.20p 154.00p 156.00p 416619
26/07/2021 156.40p 157.00p 154.00p 157.00p 468079
23/07/2021 157.80p 157.80p 154.60p 155.40p 444328
22/07/2021 158.80p 158.80p 155.80p 156.20p 514336
21/07/2021 156.20p 159.00p 155.20p 157.80p 236449
20/07/2021 160.40p 160.80p 152.20p 154.60p 653620
19/07/2021 158.60p 160.20p 154.60p 159.20p 414189
16/07/2021 156.20p 162.60p 156.20p 160.40p 518117
15/07/2021 167.00p 167.00p 158.00p 160.40p 1044182
14/07/2021 174.80p 174.80p 163.20p 164.60p 420390
13/07/2021 175.00p 175.00p 170.00p 171.80p 518697
12/07/2021 174.00p 174.00p 169.20p 173.40p 366557
09/07/2021 171.00p 174.80p 167.51p 170.60p 110991
08/07/2021 174.00p 174.00p 169.32p 173.00p 320609
07/07/2021 175.80p 177.60p 172.40p 174.00p 237644
06/07/2021 172.20p 176.60p 171.20p 174.80p 442338
05/07/2021 170.20p 174.72p 170.20p 173.00p 449771
02/07/2021 169.40p 173.40p 169.00p 173.40p 244860
01/07/2021 176.00p 177.54p 168.40p 169.00p 492959
30/06/2021 172.80p 175.80p 168.68p 175.40p 816518
29/06/2021 170.00p 175.80p 170.00p 174.20p 151238
28/06/2021 174.40p 175.40p 171.40p 175.00p 376539
25/06/2021 176.80p 176.80p 172.80p 175.60p 244606
24/06/2021 181.80p 182.60p 175.00p 175.40p 514759
23/06/2021 176.20p 180.40p 175.40p 180.40p 378853
22/06/2021 171.00p 177.60p 169.00p 176.60p 454001
21/06/2021 169.80p 171.80p 167.90p 171.00p 517476
18/06/2021 172.80p 173.00p 168.40p 173.00p 676704
17/06/2021 161.20p 172.40p 161.20p 171.40p 414954
16/06/2021 162.20p 169.80p 162.20p 168.60p 451690
15/06/2021 165.20p 166.50p 161.05p 165.20p 272182
14/06/2021 163.20p 169.13p 161.16p 162.60p 479748
11/06/2021 163.00p 165.40p 160.60p 162.80p 597355
10/06/2021 169.60p 172.74p 160.53p 165.20p 264818
09/06/2021 176.00p 176.11p 169.40p 171.00p 476676
08/06/2021 175.20p 176.56p 171.46p 174.60p 557249
07/06/2021 178.40p 178.40p 171.40p 174.80p 732860
04/06/2021 172.20p 182.80p 172.20p 176.60p 1398375
03/06/2021 169.80p 179.40p 169.00p 177.40p 4297771
02/06/2021 173.40p 173.60p 167.60p 170.40p 1293077
01/06/2021 169.60p 173.20p 169.60p 172.60p 693610
31/05/2021 168.60p 171.00p 166.80p 170.20p 879365
28/05/2021 168.60p 171.00p 166.80p 170.20p 879365
27/05/2021 164.60p 170.20p 162.00p 170.20p 11961860
26/05/2021 169.00p 169.00p 165.80p 167.20p 467920
25/05/2021 167.80p 168.80p 165.80p 168.00p 359852
24/05/2021 170.00p 170.00p 166.80p 168.00p 475317
21/05/2021 167.00p 168.52p 163.60p 167.40p 812736
20/05/2021 163.80p 168.60p 159.80p 166.60p 800298
19/05/2021 168.60p 171.62p 160.60p 161.40p 541048
18/05/2021 169.60p 171.40p 166.60p 167.60p 1040678
17/05/2021 168.00p 172.98p 166.80p 168.40p 891589
14/05/2021 167.00p 170.00p 163.40p 167.00p 600439
13/05/2021 170.00p 170.00p 162.80p 166.60p 662668
12/05/2021 164.20p 169.80p 162.46p 167.40p 997774
11/05/2021 164.40p 164.40p 156.00p 163.00p 1278119
10/05/2021 168.60p 169.00p 161.60p 163.00p 879850
07/05/2021 165.20p 169.80p 165.00p 168.60p 2346323
06/05/2021 168.00p 169.34p 163.60p 165.00p 822427
05/05/2021 160.00p 170.60p 160.00p 168.00p 1877718
04/05/2021 159.00p 160.40p 154.80p 159.20p 651225
03/05/2021 153.00p 157.80p 151.20p 155.80p 702374
30/04/2021 153.00p 157.80p 151.20p 155.80p 702374
29/04/2021 153.20p 153.20p 148.80p 151.20p 1286955
28/04/2021 153.40p 153.40p 150.00p 150.80p 341920
27/04/2021 153.40p 154.36p 150.20p 151.00p 304479
26/04/2021 154.40p 155.09p 146.93p 153.00p 419267
23/04/2021 152.40p 155.36p 151.20p 153.80p 400772
22/04/2021 159.00p 159.00p 152.00p 153.60p 685391
21/04/2021 152.40p 154.54p 152.40p 153.40p 1051172
20/04/2021 153.40p 154.36p 152.00p 152.40p 2274354
19/04/2021 152.40p 154.60p 151.15p 153.00p 886504
16/04/2021 154.20p 155.88p 149.40p 150.40p 718701
15/04/2021 153.00p 155.60p 153.00p 153.60p 294143
14/04/2021 150.20p 154.20p 148.68p 153.00p 1007998
13/04/2021 149.40p 152.55p 148.80p 150.00p 507412
12/04/2021 153.40p 153.40p 148.40p 150.00p 433794
09/04/2021 152.40p 152.40p 149.60p 150.00p 581703
08/04/2021 154.60p 154.80p 150.60p 150.80p 279725
07/04/2021 153.00p 154.97p 150.49p 153.00p 401320
06/04/2021 155.20p 155.40p 150.60p 153.00p 1614678
02/04/2021 153.20p 153.20p 148.00p 150.00p 496109
01/04/2021 153.20p 153.20p 148.00p 150.00p 496109
31/03/2021 152.20p 156.00p 147.60p 148.80p 421083
30/03/2021 154.20p 154.60p 151.00p 152.60p 454706
29/03/2021 154.60p 155.60p 151.40p 152.60p 510624
26/03/2021 155.60p 157.65p 151.60p 154.00p 688003
25/03/2021 159.00p 159.00p 150.80p 155.00p 281430
24/03/2021 154.80p 156.40p 151.32p 154.40p 894747
23/03/2021 155.60p 159.28p 152.80p 154.80p 253908
22/03/2021 152.80p 160.60p 149.87p 156.00p 382743
19/03/2021 155.20p 157.86p 147.20p 153.20p 1085541
18/03/2021 152.00p 159.00p 151.00p 156.60p 592859
17/03/2021 156.20p 157.60p 153.00p 155.00p 207049
16/03/2021 153.20p 160.30p 152.00p 156.40p 555955
15/03/2021 160.80p 160.80p 153.20p 156.60p 221602
12/03/2021 159.40p 164.00p 156.40p 158.60p 630047
11/03/2021 159.20p 162.80p 158.40p 160.40p 419532
10/03/2021 157.00p 161.14p 156.20p 159.60p 344620
09/03/2021 158.20p 164.58p 156.44p 157.60p 712047
08/03/2021 167.00p 167.00p 156.20p 159.00p 1183279
05/03/2021 171.20p 171.20p 160.20p 161.00p 502446
04/03/2021 165.00p 171.24p 161.20p 163.00p 1153455
03/03/2021 166.00p 171.56p 165.54p 169.80p 1350983
02/03/2021 164.80p 165.80p 161.32p 165.60p 280676
01/03/2021 162.40p 167.34p 160.20p 163.00p 649177
26/02/2021 161.20p 165.60p 152.00p 164.80p 2523549
25/02/2021 164.00p 164.00p 152.80p 154.20p 501889
24/02/2021 150.20p 158.40p 148.00p 156.40p 378161
23/02/2021 154.00p 157.52p 150.29p 151.20p 605161
22/02/2021 150.00p 155.26p 146.40p 151.20p 327885
19/02/2021 156.40p 156.40p 146.80p 150.20p 296555
18/02/2021 160.00p 160.00p 148.20p 149.00p 292771
17/02/2021 159.80p 160.00p 152.20p 153.40p 1079296
16/02/2021 148.20p 156.12p 146.40p 154.00p 377545
15/02/2021 144.00p 151.20p 141.03p 149.00p 597353
12/02/2021 135.20p 146.40p 135.08p 143.00p 341910
11/02/2021 135.00p 144.00p 135.00p 140.00p 884422
10/02/2021 148.60p 149.80p 136.80p 138.00p 806528
09/02/2021 144.80p 148.40p 140.20p 141.40p 317455
08/02/2021 142.00p 147.00p 142.00p 143.00p 426188
05/02/2021 140.00p 147.20p 130.20p 143.60p 697097
04/02/2021 134.00p 137.40p 129.84p 135.40p 375172
03/02/2021 137.60p 138.40p 132.20p 134.80p 784910
02/02/2021 127.00p 135.28p 127.00p 131.00p 218407
01/02/2021 138.20p 138.20p 127.20p 129.00p 665896
29/01/2021 128.60p 136.40p 128.60p 132.40p 241601
28/01/2021 133.20p 136.40p 125.40p 135.00p 335705
27/01/2021 137.20p 139.72p 132.20p 133.00p 253244
26/01/2021 140.60p 140.60p 137.00p 138.20p 392014
25/01/2021 142.20p 145.68p 140.00p 140.20p 523904
22/01/2021 145.20p 148.87p 138.76p 142.80p 295075
21/01/2021 142.80p 146.40p 140.60p 143.40p 375934
20/01/2021 138.80p 141.60p 138.40p 139.80p 205434
19/01/2021 137.40p 142.40p 136.20p 138.00p 229734
18/01/2021 142.00p 142.60p 135.42p 137.20p 183750
15/01/2021 139.00p 145.00p 131.60p 138.20p 1392361
14/01/2021 135.00p 142.00p 133.00p 133.00p 14058819
13/01/2021 137.00p 139.60p 131.60p 134.80p 425495
12/01/2021 126.80p 144.00p 126.45p 141.60p 868879
11/01/2021 137.80p 137.80p 125.20p 130.40p 484294
08/01/2021 134.80p 137.40p 131.20p 135.40p 225849
07/01/2021 133.00p 134.80p 130.40p 133.20p 230659
06/01/2021 134.80p 134.80p 130.96p 133.60p 811194
05/01/2021 138.60p 138.91p 130.20p 132.00p 727511
04/01/2021 146.60p 146.60p 139.40p 139.40p 1581000
31/12/2020 142.40p 147.22p 138.60p 140.00p 487642
30/12/2020 143.00p 148.80p 143.00p 145.00p 582291
29/12/2020 137.00p 144.20p 133.91p 140.00p 1450033
28/12/2020 135.40p 140.20p 129.80p 132.00p 362890
24/12/2020 135.40p 140.20p 129.80p 132.00p 362890
23/12/2020 127.00p 135.80p 124.00p 130.00p 138796
22/12/2020 127.80p 128.40p 122.58p 127.00p 103202
21/12/2020 124.40p 127.40p 120.40p 125.60p 349403
18/12/2020 130.60p 132.49p 125.10p 127.60p 163324
17/12/2020 126.20p 131.27p 126.06p 127.20p 330093

*Close Price adjusted for both dividends and splits