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
07/08/2018 135.00p 137.20p 134.60p 134.60p 553204
06/08/2018 137.20p 137.75p 135.21p 136.80p 185482
03/08/2018 137.20p 138.20p 135.40p 137.40p 214997
02/08/2018 138.60p 138.60p 135.54p 137.80p 22269
01/08/2018 138.20p 138.60p 137.00p 137.80p 44658
31/07/2018 136.40p 137.97p 136.40p 137.20p 45731
30/07/2018 136.20p 137.60p 135.00p 137.60p 278831
27/07/2018 132.00p 137.79p 132.00p 135.40p 138438
26/07/2018 133.20p 135.00p 131.16p 134.80p 282770
25/07/2018 129.00p 133.00p 129.00p 130.60p 477933
24/07/2018 131.80p 132.65p 128.20p 130.40p 371581
23/07/2018 131.80p 133.00p 129.40p 131.00p 258594
20/07/2018 132.80p 133.00p 130.40p 132.00p 111876
19/07/2018 132.20p 133.00p 131.60p 132.00p 73849
18/07/2018 130.60p 132.80p 129.40p 132.00p 178666
17/07/2018 131.00p 132.60p 129.06p 130.40p 310167
16/07/2018 132.40p 133.39p 130.00p 132.00p 145134
13/07/2018 135.60p 135.60p 132.80p 133.80p 138634
12/07/2018 135.80p 135.80p 131.20p 134.00p 261494
11/07/2018 141.20p 141.20p 133.60p 134.20p 415744
10/07/2018 143.60p 143.60p 141.80p 142.60p 84578
09/07/2018 143.20p 144.57p 142.50p 143.00p 118674
06/07/2018 138.00p 145.00p 138.00p 143.20p 359839
05/07/2018 140.00p 140.80p 136.00p 138.00p 222486
04/07/2018 134.00p 138.80p 134.00p 137.40p 79922
03/07/2018 136.80p 139.40p 134.20p 134.40p 136168
02/07/2018 137.80p 140.00p 134.40p 139.60p 98090
29/06/2018 135.20p 138.00p 134.20p 137.80p 151127
28/06/2018 137.60p 137.60p 132.60p 134.80p 253449
27/06/2018 137.80p 138.13p 134.20p 135.60p 215239
26/06/2018 139.40p 140.40p 136.00p 136.20p 291316
25/06/2018 142.00p 142.60p 140.00p 141.00p 123210
22/06/2018 138.40p 145.20p 137.60p 145.20p 556107
21/06/2018 139.00p 140.60p 137.40p 139.00p 465351
20/06/2018 139.80p 140.00p 137.20p 139.00p 142508
19/06/2018 140.00p 140.00p 137.60p 139.80p 144252
18/06/2018 138.60p 140.00p 137.20p 139.20p 203755
15/06/2018 138.00p 140.00p 137.40p 138.20p 397046
14/06/2018 139.60p 140.00p 137.00p 138.00p 166375
13/06/2018 139.00p 140.00p 135.80p 139.00p 249345
12/06/2018 138.00p 139.00p 137.20p 139.00p 82840
11/06/2018 137.20p 138.19p 136.00p 137.00p 715919
08/06/2018 138.00p 139.40p 134.50p 138.80p 219050
07/06/2018 136.80p 137.20p 134.54p 136.40p 139039
06/06/2018 135.00p 135.80p 132.01p 135.00p 455223
05/06/2018 130.20p 134.80p 130.20p 133.00p 425842
04/06/2018 135.00p 135.00p 130.89p 132.20p 75691
01/06/2018 130.00p 133.40p 130.00p 131.60p 59025
31/05/2018 133.00p 133.60p 130.00p 130.00p 127699
30/05/2018 134.60p 135.40p 131.00p 131.80p 186096
29/05/2018 135.00p 135.60p 132.20p 132.40p 115822
25/05/2018 134.20p 135.00p 131.60p 132.00p 138953
24/05/2018 131.40p 134.40p 130.00p 133.40p 261605
23/05/2018 136.00p 136.00p 130.00p 130.00p 188123
22/05/2018 136.00p 140.19p 131.40p 131.40p 266107
21/05/2018 140.60p 140.60p 136.00p 136.00p 115349
18/05/2018 137.00p 139.00p 136.61p 137.80p 208955
17/05/2018 142.60p 142.60p 135.80p 136.80p 215578
16/05/2018 143.00p 143.00p 138.00p 138.40p 119503
15/05/2018 143.00p 143.00p 138.40p 140.00p 203522
14/05/2018 144.00p 144.29p 138.80p 140.00p 310793
11/05/2018 140.80p 143.00p 140.20p 142.00p 229183
10/05/2018 141.80p 143.60p 141.80p 143.40p 159504
09/05/2018 138.20p 143.00p 137.80p 142.20p 346215
08/05/2018 140.00p 141.00p 136.80p 137.40p 137284
04/05/2018 140.40p 140.40p 135.60p 137.60p 239467
03/05/2018 140.00p 140.22p 137.20p 138.00p 148159
02/05/2018 140.80p 140.80p 135.87p 137.60p 324225
01/05/2018 140.80p 140.80p 136.60p 137.40p 99550
30/04/2018 139.80p 139.80p 136.60p 139.00p 345074
27/04/2018 139.00p 139.80p 135.60p 139.80p 169931
26/04/2018 135.00p 139.00p 135.00p 135.00p 97642
25/04/2018 135.00p 139.80p 135.00p 138.00p 145124
24/04/2018 135.00p 139.00p 135.00p 138.60p 125033
23/04/2018 140.00p 140.00p 135.40p 138.60p 113570
20/04/2018 138.20p 138.40p 135.80p 137.80p 115493
19/04/2018 139.40p 139.40p 136.20p 138.00p 238174
18/04/2018 135.40p 139.32p 135.40p 138.00p 215134
17/04/2018 139.40p 139.40p 135.60p 137.20p 114120
16/04/2018 140.00p 140.00p 136.10p 137.80p 299996
13/04/2018 139.80p 139.80p 136.00p 136.00p 173442
12/04/2018 136.00p 140.02p 136.00p 137.40p 494956
11/04/2018 140.20p 140.20p 138.00p 139.00p 89766
10/04/2018 138.80p 139.60p 137.80p 138.80p 76195
09/04/2018 140.20p 140.20p 137.00p 139.00p 131315
06/04/2018 139.00p 139.60p 135.25p 139.60p 253780
05/04/2018 138.40p 139.00p 134.80p 136.80p 178894
04/04/2018 137.00p 139.80p 135.83p 138.80p 312937
03/04/2018 140.00p 140.00p 135.40p 137.60p 411484
29/03/2018 139.00p 139.60p 135.40p 135.40p 377990
28/03/2018 140.00p 140.00p 134.60p 138.00p 457198
27/03/2018 137.40p 137.80p 136.00p 137.00p 358856
26/03/2018 138.00p 139.80p 135.81p 136.40p 205808
23/03/2018 137.00p 139.40p 136.20p 137.60p 271836
22/03/2018 138.80p 140.92p 137.80p 139.00p 172964
21/03/2018 139.80p 141.40p 139.40p 140.00p 251563
20/03/2018 137.20p 140.80p 137.20p 140.60p 436969
19/03/2018 139.00p 143.54p 137.60p 139.00p 82549
16/03/2018 139.80p 141.69p 139.00p 139.00p 161081
15/03/2018 142.00p 142.54p 139.40p 139.80p 134703
14/03/2018 142.60p 144.60p 141.00p 142.40p 207543
13/03/2018 144.60p 144.60p 141.40p 142.00p 230709
12/03/2018 144.00p 144.00p 140.60p 141.00p 254712
09/03/2018 142.60p 143.00p 141.00p 142.60p 262338
08/03/2018 136.20p 141.20p 135.80p 141.20p 733866
07/03/2018 139.00p 139.00p 134.80p 136.00p 332971
06/03/2018 138.00p 138.20p 134.60p 136.00p 199025
05/03/2018 134.60p 137.80p 134.40p 135.80p 164126
02/03/2018 140.40p 140.80p 133.00p 133.40p 203839
01/03/2018 140.00p 140.40p 138.40p 139.60p 127030
28/02/2018 139.00p 141.00p 135.68p 139.20p 199498
27/02/2018 136.00p 138.00p 134.60p 136.40p 594017
26/02/2018 131.40p 136.90p 131.20p 136.20p 305197
23/02/2018 136.40p 136.40p 131.40p 131.40p 234559
22/02/2018 136.00p 136.80p 132.80p 133.00p 126365
21/02/2018 136.40p 137.20p 135.00p 136.60p 320478
20/02/2018 137.00p 139.00p 136.40p 137.00p 307265
19/02/2018 135.80p 138.20p 134.00p 137.40p 115550
16/02/2018 134.00p 136.00p 130.80p 135.00p 212929
15/02/2018 129.00p 132.80p 129.00p 129.40p 1245920
14/02/2018 129.00p 132.60p 129.00p 132.00p 297256
13/02/2018 130.00p 133.56p 129.40p 130.40p 231433
12/02/2018 130.20p 133.60p 130.00p 133.00p 274827
09/02/2018 128.00p 133.00p 127.00p 129.00p 583396
08/02/2018 131.80p 131.80p 129.40p 130.40p 594828
07/02/2018 126.20p 132.60p 126.20p 132.20p 257875
06/02/2018 132.00p 132.00p 125.14p 128.00p 358954
05/02/2018 133.40p 134.58p 130.40p 131.40p 258523
02/02/2018 138.00p 142.00p 133.00p 133.60p 266733
01/02/2018 139.00p 140.00p 138.80p 138.80p 41742
31/01/2018 143.00p 143.00p 139.60p 140.00p 62331
30/01/2018 142.00p 142.00p 139.80p 139.80p 208612
29/01/2018 141.40p 141.60p 140.56p 141.00p 119439
26/01/2018 140.00p 141.60p 138.80p 141.00p 675312
25/01/2018 139.80p 140.40p 139.00p 140.00p 245682
24/01/2018 137.80p 141.00p 137.80p 139.80p 447118
23/01/2018 139.20p 139.88p 137.80p 137.80p 76827
22/01/2018 141.00p 141.00p 136.20p 138.60p 678804
19/01/2018 141.00p 141.00p 137.03p 139.00p 200160
18/01/2018 138.60p 140.80p 135.80p 139.40p 427039
17/01/2018 136.80p 139.60p 136.00p 137.60p 189530
16/01/2018 141.00p 143.20p 137.20p 138.00p 268872
15/01/2018 141.00p 143.60p 141.00p 141.40p 251428
12/01/2018 143.00p 144.48p 142.60p 143.80p 162575
11/01/2018 146.00p 146.20p 144.30p 144.60p 65342
10/01/2018 145.00p 145.80p 143.20p 145.00p 111336
09/01/2018 147.00p 147.00p 143.20p 144.20p 270331
08/01/2018 147.00p 147.00p 143.20p 144.00p 544877
05/01/2018 147.00p 147.00p 143.20p 144.00p 505759
04/01/2018 143.80p 145.80p 141.50p 141.60p 140481
03/01/2018 145.80p 145.80p 141.40p 141.40p 66593
02/01/2018 144.00p 145.80p 141.60p 143.00p 162890
29/12/2017 142.50p 145.00p 141.75p 144.00p 39755
28/12/2017 142.75p 145.00p 142.28p 145.00p 27066
27/12/2017 142.00p 142.75p 140.78p 142.25p 50917
22/12/2017 140.50p 142.00p 138.50p 142.00p 201473
21/12/2017 141.25p 143.75p 140.00p 140.25p 156406
20/12/2017 142.75p 146.00p 140.25p 140.25p 144392
19/12/2017 146.00p 146.00p 142.28p 143.75p 28732
18/12/2017 142.00p 145.25p 141.75p 142.75p 188192
15/12/2017 141.25p 144.00p 141.00p 143.25p 681265
14/12/2017 142.75p 142.75p 139.75p 140.00p 251031
13/12/2017 139.50p 141.00p 139.50p 141.00p 307141
12/12/2017 137.50p 140.50p 137.50p 140.00p 229815
11/12/2017 139.75p 141.50p 136.36p 140.25p 171979
08/12/2017 136.00p 141.00p 136.00p 139.25p 83209
07/12/2017 140.50p 141.00p 136.50p 138.00p 200759
06/12/2017 136.00p 141.00p 136.00p 139.25p 322671
05/12/2017 137.50p 141.00p 136.00p 137.50p 288137
04/12/2017 137.00p 141.00p 136.27p 137.25p 167531
01/12/2017 136.50p 140.00p 136.00p 137.00p 79375
30/11/2017 139.00p 139.25p 136.50p 137.00p 590687
29/11/2017 138.75p 139.75p 138.00p 139.00p 110005
28/11/2017 138.50p 139.25p 136.00p 137.25p 209586
27/11/2017 138.00p 139.25p 138.00p 138.50p 93719
24/11/2017 138.50p 139.25p 138.00p 138.00p 776358
23/11/2017 135.00p 138.25p 134.64p 137.25p 420504
22/11/2017 134.00p 136.25p 132.50p 135.00p 614974
21/11/2017 134.75p 136.00p 129.00p 133.00p 159592
20/11/2017 134.00p 137.50p 135.00p 135.00p 245301
17/11/2017 132.25p 135.00p 132.25p 134.00p 285749
16/11/2017 134.00p 135.00p 131.00p 132.00p 480797
15/11/2017 138.00p 138.00p 129.00p 133.00p 674607
14/11/2017 144.25p 145.05p 136.50p 138.50p 573261
13/11/2017 143.75p 146.72p 143.25p 144.00p 500810
10/11/2017 144.25p 145.00p 143.75p 143.75p 254797
09/11/2017 144.75p 145.00p 143.25p 143.75p 181362
08/11/2017 144.25p 145.50p 143.00p 143.00p 193920
07/11/2017 144.00p 145.75p 143.25p 145.00p 591639
06/11/2017 146.00p 146.00p 143.86p 144.50p 280978
03/11/2017 147.00p 147.00p 143.00p 144.75p 193349
02/11/2017 147.50p 148.75p 145.25p 146.25p 414809
01/11/2017 145.00p 148.25p 144.50p 147.00p 298664
31/10/2017 148.25p 148.75p 145.00p 145.00p 214965
30/10/2017 149.75p 150.00p 146.00p 146.00p 99194
27/10/2017 150.00p 150.00p 147.00p 148.75p 356163
26/10/2017 146.00p 150.00p 146.00p 149.00p 356200
25/10/2017 145.75p 146.17p 143.25p 146.00p 228987
24/10/2017 145.00p 145.50p 142.25p 144.25p 227398
23/10/2017 144.25p 145.25p 141.75p 143.00p 175950

*Close Price adjusted for both dividends and splits