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
04/12/2014 60.00p 60.00p 58.25p 59.25p 174414
03/12/2014 59.00p 59.46p 58.00p 58.00p 1593991
02/12/2014 59.00p 60.00p 58.00p 58.00p 176055
01/12/2014 60.00p 60.00p 58.00p 58.75p 1254167
28/11/2014 60.00p 60.00p 57.00p 60.00p 693493
27/11/2014 59.25p 59.91p 57.98p 59.00p 92278
26/11/2014 58.50p 58.50p 57.25p 57.50p 3637735
25/11/2014 57.00p 58.00p 57.00p 57.63p 586569
24/11/2014 58.50p 58.50p 56.63p 57.25p 161020
21/11/2014 58.75p 58.75p 57.33p 57.50p 369962
20/11/2014 58.00p 58.75p 58.00p 58.00p 538870
19/11/2014 57.00p 58.00p 57.00p 57.75p 334134
18/11/2014 57.50p 58.00p 57.00p 57.00p 78582
17/11/2014 57.75p 58.00p 57.25p 57.25p 109507
14/11/2014 58.00p 58.49p 57.25p 57.75p 151432
13/11/2014 57.50p 58.00p 57.00p 57.50p 254828
12/11/2014 57.75p 59.49p 57.75p 58.50p 101020
11/11/2014 59.49p 59.49p 58.06p 58.88p 12298
10/11/2014 57.00p 58.50p 57.00p 58.50p 79124
07/11/2014 57.25p 59.50p 57.24p 58.13p 425446
06/11/2014 57.00p 57.49p 56.57p 57.00p 144903
05/11/2014 56.25p 58.00p 56.25p 57.25p 168221
04/11/2014 56.25p 56.75p 56.16p 56.25p 401425
03/11/2014 58.00p 58.00p 56.00p 56.25p 118354
31/10/2014 56.25p 57.25p 56.25p 57.00p 345913
30/10/2014 56.75p 57.25p 56.00p 57.00p 277775
29/10/2014 57.50p 59.16p 56.55p 56.88p 310691
28/10/2014 57.75p 57.75p 57.25p 57.25p 65060
27/10/2014 57.75p 58.00p 57.25p 57.50p 83786
24/10/2014 57.50p 57.75p 57.30p 57.50p 34022
23/10/2014 57.75p 58.60p 57.50p 57.50p 441744
22/10/2014 58.25p 59.25p 58.25p 58.50p 206189
21/10/2014 57.50p 59.24p 57.50p 58.75p 66357
20/10/2014 59.00p 59.00p 57.50p 59.00p 4094448
17/10/2014 58.50p 59.50p 57.50p 59.50p 73420
16/10/2014 57.50p 57.95p 57.25p 57.25p 90586
15/10/2014 57.25p 59.72p 56.00p 58.25p 1294057
14/10/2014 59.75p 60.39p 57.65p 59.50p 342470
13/10/2014 57.25p 58.60p 57.00p 57.00p 53042
10/10/2014 58.25p 60.00p 58.25p 58.25p 1374810
09/10/2014 58.25p 60.00p 58.00p 59.25p 129799
08/10/2014 59.00p 60.75p 58.88p 59.00p 114248
07/10/2014 59.00p 60.08p 59.00p 59.00p 60128
06/10/2014 58.75p 60.50p 58.00p 59.50p 1121552
03/10/2014 58.75p 60.37p 58.75p 59.00p 40219
02/10/2014 59.00p 60.00p 59.00p 59.00p 279894
01/10/2014 59.00p 60.25p 59.00p 59.38p 453247
30/09/2014 59.00p 60.05p 59.00p 59.00p 160767
29/09/2014 59.50p 60.21p 59.00p 59.00p 30168
26/09/2014 60.75p 60.75p 58.75p 60.00p 116789
25/09/2014 59.50p 60.37p 59.50p 60.12p 188040
24/09/2014 60.75p 60.75p 58.75p 59.00p 333433
23/09/2014 59.25p 60.00p 59.00p 59.00p 28959
22/09/2014 60.75p 60.75p 59.25p 59.88p 434990
19/09/2014 60.50p 60.50p 59.97p 60.50p 432030
18/09/2014 60.37p 60.37p 58.48p 59.38p 38204
17/09/2014 60.00p 60.00p 58.65p 59.50p 193530
16/09/2014 61.75p 61.75p 59.25p 61.00p 125214
15/09/2014 60.25p 61.75p 60.00p 60.00p 22220
12/09/2014 60.25p 60.87p 60.25p 60.87p 40588
11/09/2014 61.25p 61.50p 60.20p 61.50p 127813
10/09/2014 60.00p 61.25p 60.00p 61.25p 69350
09/09/2014 62.00p 62.25p 60.25p 60.25p 125396
08/09/2014 61.25p 62.25p 61.00p 61.00p 484885
05/09/2014 61.25p 62.25p 61.00p 61.00p 335257
04/09/2014 61.25p 62.75p 61.25p 61.50p 153921
03/09/2014 62.50p 62.50p 61.00p 61.00p 124340
02/09/2014 63.00p 63.00p 61.26p 62.50p 2206295
01/09/2014 60.00p 60.40p 58.50p 60.25p 654822
29/08/2014 58.25p 60.00p 58.25p 58.25p 276865
28/08/2014 59.00p 60.57p 58.23p 59.75p 138886
27/08/2014 61.00p 61.00p 58.25p 59.00p 273194
26/08/2014 58.50p 60.50p 58.50p 58.75p 46704
22/08/2014 60.00p 60.00p 59.00p 59.50p 85452
21/08/2014 60.00p 60.00p 59.25p 60.00p 1756072
20/08/2014 61.50p 61.50p 58.75p 60.00p 66011
19/08/2014 59.00p 60.80p 59.00p 59.00p 112957
18/08/2014 58.75p 60.50p 58.50p 59.50p 169145
15/08/2014 60.00p 60.00p 58.50p 59.00p 224877
14/08/2014 59.00p 60.80p 58.50p 60.00p 384636
13/08/2014 58.75p 61.00p 58.50p 60.37p 989269
12/08/2014 58.75p 60.35p 58.75p 59.62p 18517
11/08/2014 60.50p 60.75p 58.50p 58.50p 213022
08/08/2014 61.00p 61.00p 58.50p 58.50p 92491
07/08/2014 58.75p 60.75p 58.50p 58.50p 32501
06/08/2014 58.75p 60.00p 58.50p 58.50p 524375
05/08/2014 58.75p 60.66p 58.50p 58.50p 282952
04/08/2014 58.75p 61.00p 58.50p 58.50p 250183
01/08/2014 61.00p 61.00p 58.50p 59.50p 203767
31/07/2014 59.25p 62.00p 59.00p 59.00p 341191
30/07/2014 62.00p 62.00p 59.50p 61.00p 223162
29/07/2014 62.00p 62.00p 59.00p 59.00p 72569
28/07/2014 59.00p 60.10p 59.00p 59.00p 23075
25/07/2014 59.25p 61.00p 59.25p 59.25p 63250
24/07/2014 59.25p 62.00p 59.00p 59.75p 179215
23/07/2014 59.25p 62.00p 59.00p 59.00p 587301
22/07/2014 61.25p 62.00p 59.00p 60.00p 209006
21/07/2014 62.00p 62.50p 60.00p 61.50p 1326598
18/07/2014 61.75p 63.00p 60.00p 60.00p 212521
17/07/2014 61.50p 63.06p 61.50p 61.50p 14359
16/07/2014 62.25p 63.75p 61.50p 61.50p 59356
15/07/2014 63.25p 63.50p 62.00p 62.00p 20670
14/07/2014 63.50p 63.50p 62.00p 63.00p 235211
11/07/2014 62.00p 62.00p 62.00p 62.00p 618
10/07/2014 62.75p 63.50p 62.75p 63.50p 153010
09/07/2014 65.00p 65.00p 63.00p 63.25p 233392
08/07/2014 64.00p 64.00p 63.25p 64.00p 242183
07/07/2014 64.00p 64.00p 62.00p 62.00p 531375
04/07/2014 63.00p 63.25p 62.25p 63.00p 34021
03/07/2014 63.00p 64.88p 62.18p 64.00p 1077410
02/07/2014 62.00p 63.75p 59.00p 62.00p 651800
01/07/2014 58.00p 60.00p 56.50p 59.00p 255858
30/06/2014 57.50p 58.50p 57.00p 57.00p 69666
27/06/2014 57.00p 57.00p 56.01p 56.38p 11967
26/06/2014 56.25p 57.74p 55.95p 56.50p 23998
25/06/2014 57.00p 57.00p 55.00p 56.25p 108170
24/06/2014 57.00p 57.50p 56.50p 56.50p 138414
23/06/2014 58.00p 58.00p 56.25p 56.75p 67393
20/06/2014 58.75p 60.00p 57.00p 57.00p 733404
19/06/2014 57.25p 61.00p 55.25p 60.00p 1590677
18/06/2014 56.25p 57.25p 55.50p 57.00p 106270
17/06/2014 58.00p 58.00p 56.00p 58.00p 2558029
16/06/2014 55.75p 57.25p 55.25p 56.00p 199712
13/06/2014 56.00p 58.00p 56.00p 57.00p 11437
12/06/2014 56.50p 58.00p 55.75p 56.00p 267475
11/06/2014 55.50p 56.00p 55.25p 56.00p 555269
10/06/2014 56.50p 58.50p 56.00p 56.00p 42948
09/06/2014 57.00p 58.50p 56.99p 58.50p 115911
06/06/2014 57.81p 57.81p 56.50p 57.25p 218955
05/06/2014 58.50p 58.50p 56.50p 56.50p 135989
04/06/2014 58.00p 58.50p 57.50p 58.50p 61153
03/06/2014 57.50p 57.50p 55.95p 57.50p 198520
02/06/2014 55.75p 58.00p 55.75p 58.00p 515708
30/05/2014 55.50p 56.50p 55.50p 56.50p 35958
29/05/2014 55.75p 57.75p 55.75p 56.50p 144832
28/05/2014 58.25p 58.25p 56.00p 57.75p 390076
27/05/2014 56.00p 56.89p 56.00p 56.00p 82689
23/05/2014 56.38p 57.42p 56.05p 56.75p 13273
22/05/2014 57.50p 57.90p 56.00p 56.63p 200840
21/05/2014 56.50p 57.00p 56.00p 56.00p 82950
20/05/2014 58.25p 58.25p 56.50p 57.00p 605045
19/05/2014 56.50p 57.78p 56.25p 56.50p 132181
16/05/2014 58.00p 58.00p 56.50p 57.00p 415279
15/05/2014 57.50p 57.99p 56.91p 57.25p 458395
14/05/2014 57.00p 57.00p 55.65p 57.00p 2693166
13/05/2014 55.96p 55.96p 55.00p 55.50p 3765
12/05/2014 56.00p 56.75p 54.00p 55.00p 73092
09/05/2014 56.00p 56.99p 55.50p 56.25p 94648
08/05/2014 54.80p 56.77p 54.80p 56.00p 18356
07/05/2014 56.00p 56.76p 54.80p 56.00p 21516
06/05/2014 56.00p 57.00p 54.50p 54.50p 151304
02/05/2014 57.00p 57.00p 56.25p 56.50p 61656
01/05/2014 57.00p 57.50p 56.00p 56.50p 747359
30/04/2014 56.50p 56.80p 56.00p 56.00p 36041
29/04/2014 57.00p 58.99p 55.50p 56.25p 1156719
28/04/2014 57.00p 58.25p 57.00p 58.25p 45661
25/04/2014 56.50p 57.05p 55.50p 56.00p 2011388
24/04/2014 56.00p 58.00p 55.50p 55.50p 692998
23/04/2014 56.00p 56.50p 54.97p 56.50p 46822
22/04/2014 55.00p 56.50p 53.75p 56.50p 247568
17/04/2014 56.00p 56.73p 55.00p 55.25p 263168
16/04/2014 55.25p 56.50p 55.00p 55.50p 227422
15/04/2014 56.25p 57.50p 56.00p 57.50p 110065
14/04/2014 56.00p 57.09p 55.00p 56.00p 332137
11/04/2014 56.25p 57.25p 55.10p 57.00p 122736
10/04/2014 56.50p 57.53p 56.00p 56.00p 237479
09/04/2014 56.50p 57.00p 56.50p 56.50p 17716
08/04/2014 56.25p 58.00p 56.00p 56.00p 147615
07/04/2014 58.00p 58.00p 56.65p 58.00p 4220
04/04/2014 57.50p 58.25p 56.75p 56.75p 312650
03/04/2014 58.25p 58.25p 55.00p 58.25p 13152681
02/04/2014 57.00p 58.25p 56.20p 58.25p 716370
01/04/2014 57.00p 58.00p 56.50p 58.00p 66932
31/03/2014 57.00p 58.00p 57.00p 58.00p 162070
28/03/2014 57.00p 57.50p 56.00p 57.50p 951117
27/03/2014 56.50p 56.75p 55.25p 56.25p 2039209
26/03/2014 55.25p 56.50p 55.00p 55.00p 239072
25/03/2014 57.25p 57.50p 55.50p 56.00p 482455
24/03/2014 60.00p 60.70p 56.25p 56.50p 422077
21/03/2014 59.50p 59.50p 58.50p 59.00p 138574
20/03/2014 59.00p 60.00p 58.50p 58.50p 212712
19/03/2014 60.00p 60.60p 59.00p 59.00p 106820
18/03/2014 60.00p 60.00p 58.50p 60.00p 151926
17/03/2014 59.50p 59.95p 59.00p 59.00p 1146629
14/03/2014 61.48p 61.48p 59.75p 60.25p 61793
13/03/2014 59.93p 60.65p 59.81p 60.50p 34151
12/03/2014 59.96p 61.55p 59.50p 60.62p 60491
11/03/2014 60.00p 60.18p 59.50p 59.50p 87261
10/03/2014 60.00p 60.75p 59.30p 60.50p 28952
07/03/2014 60.00p 60.75p 59.25p 59.25p 251217
06/03/2014 57.50p 61.50p 57.13p 60.25p 1074075
05/03/2014 57.94p 57.94p 56.60p 57.13p 31260
04/03/2014 56.50p 58.00p 55.60p 58.00p 183554
03/03/2014 53.00p 56.00p 52.00p 56.00p 253545
28/02/2014 53.00p 54.00p 52.00p 52.00p 101327
27/02/2014 53.25p 54.50p 53.25p 54.00p 261601
26/02/2014 54.00p 54.00p 53.00p 53.87p 101133
25/02/2014 53.00p 54.24p 53.00p 53.00p 158895
24/02/2014 53.50p 53.63p 53.25p 53.63p 768781
21/02/2014 53.50p 53.50p 53.00p 53.50p 218224

*Close Price adjusted for both dividends and splits