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
22/09/2015 87.75p 88.38p 87.50p 88.38p 42351
21/09/2015 87.75p 89.25p 87.75p 88.00p 1425727
18/09/2015 87.75p 90.00p 87.75p 88.00p 57886
17/09/2015 87.75p 91.25p 87.50p 87.50p 78259
16/09/2015 90.25p 90.50p 87.50p 87.50p 1104141
15/09/2015 90.50p 90.67p 88.87p 89.25p 4979
14/09/2015 88.50p 91.25p 88.50p 88.50p 36990
11/09/2015 91.25p 91.25p 88.25p 89.25p 69042
10/09/2015 89.25p 89.75p 88.00p 89.75p 8210325
09/09/2015 89.25p 90.85p 89.25p 89.25p 47053
08/09/2015 91.50p 91.50p 89.28p 90.50p 938746
07/09/2015 90.25p 91.53p 90.23p 90.25p 1679140
04/09/2015 90.25p 92.00p 90.25p 91.50p 41600
03/09/2015 90.63p 92.50p 90.00p 91.87p 34191
02/09/2015 91.25p 95.41p 90.00p 92.50p 1484696
01/09/2015 89.25p 91.50p 88.45p 91.50p 145448
28/08/2015 89.25p 89.25p 86.95p 88.00p 232435
27/08/2015 85.75p 89.00p 85.75p 89.00p 107056
26/08/2015 85.00p 86.00p 83.75p 86.00p 1293985
25/08/2015 84.50p 85.00p 83.75p 84.25p 339191
24/08/2015 88.00p 88.00p 81.50p 84.00p 545120
21/08/2015 87.50p 88.50p 86.50p 87.00p 113751
20/08/2015 87.50p 88.25p 87.50p 87.50p 129901
19/08/2015 88.25p 88.25p 87.00p 88.00p 98883
18/08/2015 89.50p 89.50p 86.75p 87.75p 142157
17/08/2015 88.25p 89.00p 87.25p 87.75p 489640
14/08/2015 86.25p 87.85p 86.25p 86.50p 58367
13/08/2015 86.25p 88.00p 86.00p 86.00p 100606
12/08/2015 86.25p 88.03p 86.00p 86.25p 95863
11/08/2015 86.25p 88.00p 86.25p 87.50p 13911012
10/08/2015 86.25p 87.75p 86.25p 87.75p 35746
07/08/2015 86.50p 88.00p 86.25p 87.25p 161715
06/08/2015 86.50p 88.00p 86.50p 86.50p 12803
05/08/2015 86.50p 88.00p 86.25p 86.25p 50917
04/08/2015 87.75p 88.15p 86.25p 86.75p 347076
03/08/2015 86.25p 88.00p 86.00p 86.00p 103432
31/07/2015 87.25p 87.94p 86.25p 87.00p 117840
30/07/2015 88.25p 88.25p 86.50p 88.00p 48695
29/07/2015 87.75p 88.00p 86.50p 88.00p 123580
28/07/2015 88.25p 88.30p 88.00p 88.00p 271317
27/07/2015 86.50p 88.75p 86.50p 87.00p 54033
24/07/2015 86.50p 88.35p 86.50p 87.50p 43349
23/07/2015 88.50p 88.75p 86.75p 87.88p 103076
22/07/2015 88.25p 89.50p 86.75p 87.00p 220805
21/07/2015 88.50p 89.50p 87.25p 88.75p 74434
20/07/2015 89.50p 89.50p 87.95p 88.50p 106227
17/07/2015 87.00p 88.75p 87.00p 87.00p 174857
16/07/2015 88.75p 88.75p 88.00p 88.25p 105266
15/07/2015 88.75p 89.83p 88.00p 89.00p 56843
14/07/2015 88.50p 89.75p 88.00p 88.00p 202627
13/07/2015 87.00p 89.75p 87.00p 88.00p 104385
10/07/2015 87.00p 88.45p 87.00p 87.00p 46407
09/07/2015 88.25p 89.00p 87.25p 88.00p 223547
08/07/2015 87.25p 89.25p 87.25p 88.25p 44620
07/07/2015 87.50p 89.00p 87.00p 87.50p 96874
06/07/2015 89.50p 89.50p 87.25p 89.50p 134155
03/07/2015 87.00p 89.50p 87.00p 89.50p 87114
02/07/2015 88.00p 91.00p 87.25p 87.25p 3180340
01/07/2015 85.00p 87.50p 85.00p 86.25p 147259
30/06/2015 85.50p 86.75p 85.25p 85.25p 24722
29/06/2015 86.50p 87.50p 86.00p 87.25p 148791
26/06/2015 89.25p 89.25p 88.55p 88.75p 124786
25/06/2015 88.75p 89.00p 88.38p 89.00p 82556
24/06/2015 88.50p 89.00p 87.25p 89.00p 618087
23/06/2015 88.00p 88.75p 86.00p 87.50p 556580
22/06/2015 87.50p 87.75p 86.00p 86.25p 199939
19/06/2015 89.00p 89.00p 86.00p 86.00p 1350799
18/06/2015 88.75p 89.00p 86.25p 86.25p 148839
17/06/2015 86.00p 89.00p 86.00p 86.25p 275656
16/06/2015 89.00p 89.00p 86.25p 88.00p 285329
15/06/2015 85.00p 88.50p 85.00p 88.00p 281795
12/06/2015 87.25p 87.50p 85.50p 87.25p 284819
11/06/2015 87.00p 87.00p 84.75p 86.25p 6310718
10/06/2015 85.25p 86.22p 84.25p 85.00p 358506
09/06/2015 85.00p 85.75p 85.00p 85.75p 50900
08/06/2015 85.75p 86.00p 85.00p 86.00p 221776
05/06/2015 86.00p 87.00p 85.75p 87.00p 102905
04/06/2015 86.25p 86.76p 85.00p 85.75p 2266020
03/06/2015 88.00p 88.00p 86.00p 87.75p 172596
02/06/2015 87.75p 88.00p 86.37p 87.50p 106101
01/06/2015 88.50p 88.50p 84.76p 87.50p 260108
29/05/2015 85.00p 87.75p 85.00p 87.75p 3218962
28/05/2015 85.00p 87.50p 84.75p 87.50p 3911937
27/05/2015 83.25p 85.00p 83.25p 85.00p 113832
26/05/2015 83.50p 84.00p 83.00p 84.00p 144195
22/05/2015 82.75p 83.50p 81.33p 83.50p 3794790
21/05/2015 81.00p 82.00p 80.81p 82.00p 109080
20/05/2015 80.25p 81.00p 79.65p 81.00p 13486136
19/05/2015 80.00p 80.25p 79.20p 80.25p 1514134
18/05/2015 79.00p 80.00p 79.00p 80.00p 387961
15/05/2015 79.50p 79.50p 79.00p 79.25p 120391
14/05/2015 79.50p 79.50p 79.15p 79.50p 43815
13/05/2015 79.50p 79.50p 79.12p 79.25p 106374
12/05/2015 79.00p 79.58p 79.00p 79.25p 149511
11/05/2015 79.75p 79.75p 79.10p 79.50p 322082
08/05/2015 80.00p 80.00p 78.41p 78.50p 243708
07/05/2015 79.00p 80.00p 78.50p 80.00p 256807
06/05/2015 78.00p 79.00p 78.00p 79.00p 73649
05/05/2015 77.75p 79.75p 76.74p 78.50p 4718866
01/05/2015 73.75p 77.00p 72.67p 76.75p 26479564
30/04/2015 73.25p 75.00p 73.00p 73.00p 111728
29/04/2015 74.75p 75.00p 73.33p 75.00p 16185
28/04/2015 74.70p 74.70p 73.48p 74.00p 36540
27/04/2015 73.00p 74.50p 73.00p 73.00p 14145
24/04/2015 74.25p 75.25p 73.75p 75.25p 67673
23/04/2015 74.25p 75.25p 74.25p 75.25p 54744
22/04/2015 75.25p 75.25p 74.25p 75.00p 643120
21/04/2015 75.00p 75.00p 73.60p 74.00p 7360
20/04/2015 75.00p 75.25p 73.25p 74.00p 115214
17/04/2015 73.50p 74.75p 73.00p 73.00p 47558
16/04/2015 74.25p 75.00p 73.00p 75.00p 290186
15/04/2015 75.00p 75.00p 74.25p 74.75p 317862
14/04/2015 76.00p 76.12p 74.50p 75.00p 272129
13/04/2015 73.50p 76.50p 73.50p 76.50p 139741
10/04/2015 75.00p 75.00p 73.50p 75.00p 165800
09/04/2015 75.00p 75.00p 73.00p 73.00p 87719
08/04/2015 75.00p 75.00p 73.25p 75.00p 69110
07/04/2015 73.94p 75.00p 73.94p 74.37p 37624
02/04/2015 74.75p 74.75p 73.65p 74.00p 107501
01/04/2015 74.75p 75.00p 74.00p 75.00p 2878942
31/03/2015 73.00p 75.00p 73.00p 75.00p 156179
30/03/2015 73.25p 75.21p 73.00p 75.00p 187055
27/03/2015 75.25p 75.25p 73.00p 74.00p 62050
26/03/2015 74.50p 75.13p 72.75p 75.00p 213413
25/03/2015 74.50p 74.77p 72.25p 73.37p 905124
24/03/2015 75.00p 75.50p 73.50p 75.00p 286503
23/03/2015 73.25p 75.00p 73.25p 74.50p 195188
20/03/2015 74.00p 74.55p 72.50p 72.50p 170984
19/03/2015 73.75p 73.86p 71.86p 73.75p 235657
18/03/2015 74.75p 74.75p 71.50p 72.62p 81741
17/03/2015 72.75p 74.05p 71.50p 72.00p 5145374
16/03/2015 75.50p 75.50p 72.00p 72.00p 208290
13/03/2015 73.50p 75.25p 73.25p 75.25p 53032
12/03/2015 76.25p 76.25p 74.60p 75.50p 24212
11/03/2015 75.25p 75.50p 75.25p 75.50p 27476
10/03/2015 76.00p 76.00p 74.00p 75.50p 52714
09/03/2015 75.75p 76.00p 75.75p 76.00p 98456
06/03/2015 76.00p 76.25p 74.06p 75.50p 91879
05/03/2015 74.75p 75.50p 73.40p 74.50p 9645048
04/03/2015 75.25p 75.25p 73.25p 74.12p 187359
03/03/2015 76.00p 76.00p 73.75p 74.00p 1382137
02/03/2015 74.25p 76.00p 73.00p 76.00p 93810
27/02/2015 75.00p 75.00p 73.00p 74.50p 252910
26/02/2015 74.75p 75.00p 72.75p 75.00p 167811
25/02/2015 73.00p 75.00p 72.93p 74.75p 102991
24/02/2015 74.25p 74.50p 72.70p 73.50p 4001938
23/02/2015 74.75p 75.00p 72.50p 73.00p 439946
20/02/2015 75.25p 75.25p 74.00p 75.00p 28054
19/02/2015 75.75p 75.75p 74.25p 75.50p 1432327
18/02/2015 73.00p 75.50p 72.20p 75.50p 328871
17/02/2015 72.00p 73.00p 71.00p 73.00p 217771
16/02/2015 69.00p 71.50p 68.55p 70.88p 280592
13/02/2015 68.75p 69.00p 68.00p 68.25p 2709935
12/02/2015 69.50p 71.00p 68.50p 68.50p 254607
11/02/2015 69.50p 70.10p 69.50p 70.00p 31882
10/02/2015 70.75p 71.05p 69.00p 69.00p 579805
09/02/2015 71.00p 71.64p 69.92p 70.00p 163054
06/02/2015 70.25p 71.60p 70.25p 71.00p 24479
05/02/2015 71.00p 71.25p 70.13p 71.25p 76859
04/02/2015 70.50p 71.25p 70.00p 71.25p 886563
03/02/2015 70.50p 70.75p 69.69p 70.75p 109371
02/02/2015 68.75p 70.50p 68.75p 69.63p 67613
30/01/2015 70.00p 71.00p 69.50p 70.38p 77284
29/01/2015 71.00p 71.00p 70.00p 70.50p 218128
28/01/2015 69.75p 70.50p 68.61p 70.50p 622104
27/01/2015 68.00p 70.00p 67.61p 70.00p 328239
26/01/2015 69.00p 69.00p 67.25p 69.00p 596946
23/01/2015 69.00p 70.39p 68.44p 69.00p 99497
22/01/2015 70.50p 70.50p 69.00p 70.00p 199159
21/01/2015 68.00p 71.00p 67.99p 70.50p 1962685
20/01/2015 67.00p 68.00p 66.38p 67.25p 244325
19/01/2015 66.50p 66.65p 66.00p 66.25p 349423
16/01/2015 66.50p 67.10p 65.00p 66.50p 110748
15/01/2015 68.25p 68.41p 67.00p 67.00p 225108
14/01/2015 67.75p 69.00p 67.75p 68.00p 92273
13/01/2015 67.00p 69.00p 66.43p 68.50p 559087
12/01/2015 68.00p 68.00p 66.43p 67.75p 244778
09/01/2015 68.25p 68.37p 66.00p 66.00p 121650
08/01/2015 67.00p 68.25p 66.55p 67.75p 2883508
07/01/2015 65.00p 67.25p 64.50p 66.50p 1186757
06/01/2015 64.00p 65.00p 62.88p 64.00p 8727062
05/01/2015 62.00p 62.00p 60.87p 61.50p 610573
02/01/2015 62.25p 62.51p 62.00p 62.00p 37559
31/12/2014 61.75p 62.00p 61.51p 62.00p 58910
30/12/2014 61.25p 61.51p 61.00p 61.50p 151732
29/12/2014 62.00p 62.77p 61.87p 61.87p 66111
24/12/2014 63.00p 63.82p 62.00p 62.00p 116198
23/12/2014 63.00p 63.74p 62.25p 62.25p 104004
22/12/2014 61.50p 62.00p 61.00p 61.50p 33168
19/12/2014 60.25p 62.99p 59.62p 61.50p 207112
18/12/2014 60.50p 61.00p 60.49p 60.75p 159938
17/12/2014 60.00p 60.57p 60.00p 60.00p 86568
16/12/2014 60.50p 60.99p 60.00p 60.25p 124491
15/12/2014 60.00p 60.49p 60.00p 60.25p 5630
12/12/2014 59.00p 61.00p 59.00p 59.75p 134105
11/12/2014 59.25p 61.00p 59.25p 60.25p 714100
10/12/2014 61.00p 61.00p 59.00p 59.00p 68099
09/12/2014 61.00p 61.60p 59.81p 60.00p 126453
08/12/2014 60.00p 61.00p 58.40p 59.50p 194677
05/12/2014 59.00p 59.75p 58.50p 59.00p 2066214

*Close Price adjusted for both dividends and splits