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
22/02/2010 18.50p 20.00p 18.50p 19.25p 57592
19/02/2010 18.50p 19.00p 18.50p 18.50p 21240
18/02/2010 18.50p 19.00p 18.00p 18.50p 31295
17/02/2010 19.25p 19.50p 18.01p 18.25p 263014
16/02/2010 19.25p 19.25p 18.50p 18.75p 15212
15/02/2010 19.50p 19.50p 18.50p 18.75p 23924
12/02/2010 19.50p 19.75p 18.50p 19.00p 38161
11/02/2010 19.75p 19.75p 18.50p 19.00p 24329
10/02/2010 19.75p 20.00p 19.00p 19.25p 2748
09/02/2010 19.75p 20.50p 19.00p 19.25p 195039
08/02/2010 19.75p 20.19p 19.18p 19.75p 12260
05/02/2010 19.75p 20.50p 19.50p 19.75p 180230
04/02/2010 21.00p 21.00p 19.00p 19.75p 113701
03/02/2010 21.00p 21.15p 20.00p 21.00p 68405
02/02/2010 21.00p 21.00p 20.16p 21.00p 35873
01/02/2010 21.00p 21.00p 20.10p 21.00p 683
29/01/2010 20.50p 21.00p 20.01p 21.00p 5056
28/01/2010 20.50p 20.50p 19.50p 20.50p 115268
27/01/2010 21.75p 21.75p 20.15p 20.50p 515523
26/01/2010 21.75p 22.50p 21.00p 21.75p 273435
25/01/2010 21.75p 22.50p 21.25p 21.75p 4187
22/01/2010 22.50p 22.84p 21.00p 21.75p 441251
21/01/2010 22.50p 22.80p 21.25p 22.50p 36195
20/01/2010 22.00p 22.50p 21.25p 22.50p 308960
19/01/2010 22.25p 22.38p 21.50p 22.00p 311136
18/01/2010 21.50p 22.61p 21.50p 22.00p 863386
15/01/2010 21.00p 21.25p 20.00p 21.25p 464649
14/01/2010 21.00p 21.50p 20.00p 21.00p 838378
13/01/2010 21.25p 21.50p 20.06p 21.00p 51600
12/01/2010 22.00p 22.00p 20.25p 20.50p 626652
11/01/2010 22.50p 22.50p 21.00p 22.00p 60194
08/01/2010 24.50p 24.79p 21.00p 22.50p 359871
07/01/2010 23.00p 25.50p 22.00p 24.50p 518173
06/01/2010 23.00p 23.50p 22.02p 23.00p 86689
05/01/2010 23.00p 23.50p 22.00p 23.00p 228200
04/01/2010 23.00p 23.50p 22.00p 23.00p 41391
31/12/2009 22.75p 23.50p 22.22p 23.00p 33033
30/12/2009 23.25p 23.25p 22.00p 22.75p 90284
29/12/2009 23.25p 23.25p 22.50p 23.25p 24343
24/12/2009 23.75p 23.75p 23.25p 23.25p 1200
23/12/2009 23.25p 24.00p 22.65p 23.25p 123781
22/12/2009 23.25p 24.00p 22.82p 23.25p 13703
21/12/2009 23.00p 24.00p 22.82p 23.25p 33890
18/12/2009 22.50p 23.00p 21.78p 22.50p 195697
17/12/2009 22.50p 23.00p 21.82p 22.50p 57506
16/12/2009 22.50p 23.00p 21.82p 22.50p 68415
15/12/2009 22.50p 23.00p 22.00p 22.50p 1004132
14/12/2009 22.50p 23.00p 21.82p 22.50p 1065
11/12/2009 22.50p 23.00p 21.81p 22.50p 442542
10/12/2009 22.50p 23.00p 21.81p 22.50p 177115
09/12/2009 22.50p 23.00p 21.80p 22.00p 397022
08/12/2009 22.25p 23.00p 21.65p 22.00p 108636
07/12/2009 22.25p 23.00p 22.00p 22.25p 86778
04/12/2009 22.25p 23.00p 21.57p 22.25p 170675
03/12/2009 22.25p 23.00p 21.57p 23.00p 75358
02/12/2009 22.25p 23.00p 21.80p 22.00p 318310
01/12/2009 22.25p 23.00p 22.00p 22.25p 34087
30/11/2009 22.25p 23.00p 21.71p 22.25p 330042
27/11/2009 22.25p 23.00p 21.57p 22.25p 1038316
26/11/2009 22.75p 23.25p 21.60p 22.25p 340308
25/11/2009 22.25p 23.00p 21.70p 22.25p 277417
24/11/2009 22.50p 23.00p 21.50p 22.25p 296309
23/11/2009 22.50p 23.00p 22.00p 22.50p 350500
20/11/2009 22.50p 23.00p 21.78p 22.00p 390949
19/11/2009 22.50p 23.00p 22.50p 22.50p 3989
18/11/2009 23.00p 23.00p 21.50p 22.50p 116435
17/11/2009 22.75p 23.60p 21.53p 23.00p 168205
16/11/2009 22.75p 23.80p 22.13p 22.75p 52463
13/11/2009 23.00p 23.88p 21.80p 22.75p 35722
12/11/2009 22.50p 23.25p 21.98p 23.00p 10092
11/11/2009 22.00p 24.00p 21.50p 22.50p 1595802
10/11/2009 22.00p 22.50p 22.00p 22.00p 129281
09/11/2009 22.00p 22.25p 21.75p 22.00p 58784
06/11/2009 22.00p 22.25p 21.75p 22.00p 26492
05/11/2009 22.00p 22.25p 21.75p 22.00p 89240
04/11/2009 22.00p 22.50p 21.64p 22.00p 243349
03/11/2009 22.50p 22.50p 21.75p 22.00p 284506
02/11/2009 22.50p 22.50p 22.00p 22.50p 137563
30/10/2009 21.75p 22.50p 21.55p 22.50p 154124
29/10/2009 22.00p 22.75p 21.75p 21.75p 167222
28/10/2009 22.50p 22.75p 21.75p 22.00p 360034
27/10/2009 22.00p 23.50p 22.00p 22.50p 419483
26/10/2009 23.25p 24.00p 21.68p 22.25p 226545
23/10/2009 23.25p 23.75p 23.75p 23.75p 52234
22/10/2009 23.00p 24.00p 23.00p 23.25p 93068
21/10/2009 23.00p 23.50p 23.00p 23.00p 5000
20/10/2009 23.00p 22.00p 22.00p 22.00p 267399
19/10/2009 23.00p 23.50p 23.00p 23.00p 175644
16/10/2009 22.50p 23.50p 22.50p 23.00p 14700
15/10/2009 22.50p 22.54p 21.50p 22.50p 174884
14/10/2009 23.75p 23.75p 22.50p 22.50p 204585
13/10/2009 23.75p 23.75p 23.50p 23.75p 73068
12/10/2009 23.75p 23.75p 23.50p 23.75p 68053
09/10/2009 23.75p 24.00p 23.75p 23.75p 73611
08/10/2009 23.75p 23.75p 23.50p 24.00p 146972
07/10/2009 21.25p 24.25p 21.25p 23.75p 19930536
06/10/2009 22.00p 22.50p 21.25p 21.25p 508673
05/10/2009 23.00p 23.00p 21.50p 22.00p 119078
02/10/2009 22.00p 22.00p 21.00p 22.00p 151507
01/10/2009 22.75p 22.75p 21.50p 22.00p 148000
30/09/2009 22.50p 23.00p 22.00p 22.75p 119926
29/09/2009 23.00p 23.50p 21.69p 22.50p 3276154
28/09/2009 23.00p 23.00p 22.50p 23.00p 41518
25/09/2009 23.25p 23.25p 22.75p 23.00p 1423447
24/09/2009 24.25p 24.46p 21.33p 23.25p 362157
23/09/2009 21.75p 25.00p 21.57p 24.25p 1380906
22/09/2009 22.50p 23.00p 21.75p 21.75p 550056
21/09/2009 20.00p 23.50p 20.00p 22.50p 21449268

*Close Price adjusted for both dividends and splits