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
26/11/2018 120.00p 122.00p 116.00p 116.00p 140966
23/11/2018 123.60p 123.60p 120.00p 120.00p 105940
22/11/2018 123.80p 123.80p 120.00p 121.00p 174987
21/11/2018 124.00p 124.00p 120.00p 123.00p 171079
20/11/2018 126.00p 129.71p 124.00p 124.00p 364896
19/11/2018 126.20p 129.80p 126.20p 127.00p 94243
16/11/2018 125.60p 129.80p 125.60p 127.00p 86929
15/11/2018 128.00p 129.80p 126.40p 127.00p 112131
14/11/2018 125.60p 129.20p 125.60p 127.80p 46804
13/11/2018 125.00p 128.20p 125.00p 127.00p 58549
12/11/2018 127.00p 128.82p 125.00p 126.40p 93908
09/11/2018 126.00p 129.80p 124.80p 127.00p 201243
08/11/2018 126.20p 127.60p 124.40p 127.00p 94308
07/11/2018 120.80p 128.60p 116.40p 126.00p 264283
06/11/2018 126.00p 129.80p 121.40p 122.00p 232184
05/11/2018 128.60p 130.97p 127.00p 127.00p 49877
02/11/2018 129.20p 131.20p 127.80p 129.00p 128323
01/11/2018 127.40p 130.80p 127.00p 130.00p 111442
31/10/2018 126.80p 131.80p 125.71p 129.40p 46574
30/10/2018 124.60p 126.98p 124.20p 125.20p 116325
29/10/2018 123.40p 126.57p 123.40p 125.00p 100946
26/10/2018 125.00p 127.77p 124.00p 124.00p 187522
25/10/2018 123.80p 127.80p 122.88p 125.20p 104765
24/10/2018 123.60p 126.60p 121.70p 124.60p 190413
23/10/2018 124.20p 126.69p 121.80p 122.20p 83162
22/10/2018 123.40p 126.76p 121.35p 124.20p 379858
19/10/2018 123.80p 125.80p 123.80p 124.00p 146159
18/10/2018 121.00p 124.00p 121.00p 124.00p 101251
17/10/2018 118.20p 122.00p 116.80p 121.40p 135223
16/10/2018 117.00p 119.40p 116.00p 117.20p 126827
15/10/2018 121.00p 121.90p 117.00p 117.00p 191791
12/10/2018 115.00p 123.20p 115.00p 121.00p 280363
11/10/2018 123.20p 125.91p 112.20p 116.20p 292590
10/10/2018 127.00p 128.60p 124.60p 125.40p 107323
09/10/2018 129.00p 132.00p 127.00p 127.00p 150679
08/10/2018 133.40p 133.40p 129.40p 129.60p 189817
05/10/2018 134.00p 137.11p 133.00p 133.00p 186285
04/10/2018 135.00p 137.80p 134.00p 134.00p 51062
03/10/2018 135.40p 137.60p 135.00p 135.80p 165613
02/10/2018 132.60p 136.80p 132.60p 136.00p 112921
01/10/2018 133.40p 135.80p 132.20p 134.60p 182755
28/09/2018 135.60p 135.60p 132.83p 135.00p 88236
27/09/2018 133.00p 135.60p 132.40p 135.00p 83468
26/09/2018 133.00p 135.55p 133.00p 134.00p 107659
25/09/2018 135.00p 138.00p 133.00p 133.00p 98178
24/09/2018 136.00p 138.20p 135.00p 135.00p 53608
21/09/2018 137.80p 138.20p 136.00p 136.00p 75244
20/09/2018 135.80p 137.77p 134.60p 136.40p 117685
19/09/2018 135.60p 137.40p 135.00p 136.00p 69899
18/09/2018 136.20p 138.84p 135.80p 137.80p 35270
17/09/2018 135.00p 138.80p 135.00p 137.00p 72792
14/09/2018 135.20p 138.00p 135.20p 137.00p 83041
13/09/2018 137.40p 138.00p 135.20p 137.00p 42505
12/09/2018 135.60p 138.00p 135.00p 135.00p 48003
11/09/2018 134.60p 137.80p 134.20p 135.20p 45112
10/09/2018 133.40p 137.40p 133.40p 135.00p 97764
07/09/2018 134.20p 135.98p 132.40p 134.20p 124117
06/09/2018 137.60p 140.00p 133.40p 134.00p 304459
05/09/2018 141.20p 141.78p 137.20p 137.50p 303493
04/09/2018 143.60p 146.80p 139.20p 141.00p 566075
03/09/2018 140.20p 142.00p 139.00p 139.50p 89042
31/08/2018 141.60p 141.60p 139.20p 140.20p 95938
30/08/2018 139.00p 141.50p 139.00p 140.90p 103282
29/08/2018 139.40p 141.57p 139.00p 139.60p 97109
28/08/2018 140.40p 142.00p 139.40p 140.00p 46975
24/08/2018 141.80p 142.75p 140.80p 141.60p 59997
23/08/2018 142.80p 143.00p 140.20p 142.00p 43164
22/08/2018 137.00p 142.60p 137.00p 142.60p 61691
21/08/2018 140.00p 141.60p 139.00p 141.00p 47494
20/08/2018 140.80p 141.80p 139.00p 140.60p 112839
17/08/2018 138.80p 140.00p 138.28p 139.00p 56260
16/08/2018 138.40p 140.52p 138.00p 138.00p 93972
15/08/2018 138.60p 139.80p 137.80p 139.00p 109467
14/08/2018 138.00p 140.00p 137.00p 139.60p 118630
13/08/2018 139.00p 140.61p 136.60p 137.20p 148860
10/08/2018 134.00p 138.60p 134.00p 138.00p 139554
09/08/2018 137.60p 137.60p 136.04p 137.60p 43208
08/08/2018 139.00p 139.00p 134.63p 136.20p 151495
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

*Close Price adjusted for both dividends and splits