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
03/10/2022 79.00p 82.80p 78.00p 82.40p 311995
30/09/2022 82.10p 82.10p 78.50p 79.00p 416720
29/09/2022 76.90p 80.70p 76.20p 78.40p 635919
28/09/2022 79.70p 79.70p 73.70p 78.60p 1627331
27/09/2022 83.00p 84.00p 69.00p 77.00p 3410945
26/09/2022 88.30p 90.00p 82.00p 82.00p 3227216
23/09/2022 91.00p 93.90p 89.00p 89.00p 4925622
22/09/2022 90.70p 95.80p 90.00p 92.30p 1545113
21/09/2022 90.00p 92.30p 89.30p 91.60p 1933432
20/09/2022 88.30p 91.28p 87.20p 89.60p 439591
19/09/2022 91.10p 94.30p 86.00p 88.00p 5148830
16/09/2022 91.10p 94.30p 86.00p 88.00p 5147731
15/09/2022 91.90p 94.05p 90.40p 91.60p 857800
14/09/2022 95.90p 98.40p 92.80p 94.00p 413879
13/09/2022 96.90p 99.80p 95.00p 95.90p 502189
12/09/2022 95.20p 100.67p 95.20p 98.00p 1067082
09/09/2022 96.00p 97.90p 95.60p 97.30p 1592787
08/09/2022 94.40p 99.80p 92.50p 95.90p 261089
07/09/2022 92.20p 97.30p 91.37p 97.00p 5325293
06/09/2022 94.70p 96.50p 91.90p 92.10p 1297444
05/09/2022 93.40p 96.50p 92.40p 94.50p 916163
02/09/2022 92.90p 97.00p 90.10p 96.20p 332723
01/09/2022 96.40p 97.14p 85.40p 92.10p 3810451
31/08/2022 97.80p 99.90p 94.70p 96.00p 631165
30/08/2022 100.20p 101.80p 98.40p 99.50p 390288
29/08/2022 102.80p 103.60p 100.50p 100.80p 447144
26/08/2022 102.80p 103.60p 100.50p 100.80p 444256
25/08/2022 104.00p 106.89p 101.03p 103.80p 277985
24/08/2022 110.40p 115.40p 105.00p 105.00p 479842
23/08/2022 111.20p 115.68p 108.91p 110.00p 153591
22/08/2022 114.20p 116.00p 111.60p 113.00p 207839
19/08/2022 115.60p 119.00p 114.60p 116.40p 198116
18/08/2022 117.00p 117.00p 112.60p 114.40p 369501
17/08/2022 122.40p 122.68p 115.40p 116.00p 1267485
16/08/2022 126.20p 126.20p 120.00p 120.40p 842512
15/08/2022 123.60p 123.60p 118.52p 122.00p 218826
12/08/2022 119.60p 123.20p 117.92p 120.80p 231285
11/08/2022 120.40p 123.60p 118.20p 119.00p 293582
10/08/2022 115.80p 120.60p 114.20p 119.60p 307921
09/08/2022 117.20p 117.60p 114.80p 115.80p 150216
08/08/2022 117.80p 118.40p 116.20p 117.20p 114769
05/08/2022 119.60p 121.42p 116.60p 117.00p 137498
04/08/2022 118.40p 120.40p 116.70p 119.40p 335761
03/08/2022 117.20p 119.40p 116.80p 118.60p 178847
02/08/2022 117.00p 117.90p 114.20p 116.20p 321417
01/08/2022 115.00p 118.80p 114.00p 117.80p 381147
29/07/2022 110.00p 114.40p 109.81p 113.40p 422612
28/07/2022 103.20p 113.40p 103.20p 111.80p 428407
27/07/2022 109.00p 111.80p 104.40p 110.00p 540511
26/07/2022 105.60p 109.00p 103.99p 108.00p 333204
25/07/2022 107.40p 109.20p 102.80p 104.00p 508361
22/07/2022 107.60p 108.60p 100.00p 107.60p 163066
21/07/2022 108.00p 108.00p 104.16p 105.20p 312494
20/07/2022 104.00p 107.48p 103.60p 104.20p 292576
19/07/2022 100.00p 103.60p 98.45p 103.40p 2018881
18/07/2022 99.50p 100.00p 98.46p 100.00p 943797
15/07/2022 97.00p 99.60p 96.90p 98.70p 286728
14/07/2022 97.70p 98.75p 97.00p 98.00p 431864
13/07/2022 99.20p 101.06p 96.40p 97.60p 350097
12/07/2022 100.60p 104.40p 97.30p 99.90p 587619
11/07/2022 104.60p 104.60p 99.20p 99.70p 841685
08/07/2022 99.00p 101.20p 97.15p 99.90p 1254779
07/07/2022 98.60p 101.00p 98.20p 98.60p 347174
06/07/2022 100.00p 100.00p 97.10p 98.60p 2123087
05/07/2022 99.50p 102.80p 95.10p 98.10p 336523
04/07/2022 97.20p 102.20p 97.00p 101.40p 2495772
01/07/2022 100.80p 101.40p 97.00p 97.70p 1185110
30/06/2022 105.40p 105.40p 97.00p 99.60p 1265580
29/06/2022 103.60p 104.20p 100.20p 100.60p 470576
28/06/2022 111.20p 111.20p 103.20p 105.20p 142505
27/06/2022 105.60p 108.00p 105.60p 106.00p 192705
24/06/2022 104.80p 106.20p 98.00p 105.20p 314055
23/06/2022 106.20p 107.20p 99.10p 100.80p 318152
22/06/2022 100.20p 105.98p 99.10p 102.00p 955785
21/06/2022 104.40p 106.20p 100.20p 101.00p 679624
20/06/2022 103.60p 106.33p 103.20p 103.20p 155345
17/06/2022 102.20p 105.80p 101.80p 105.00p 234197
16/06/2022 105.60p 105.76p 100.20p 102.60p 391968
15/06/2022 104.00p 106.60p 101.20p 104.00p 856291
14/06/2022 102.00p 104.80p 98.64p 101.00p 2377122
13/06/2022 109.20p 110.30p 97.50p 102.40p 1482302
10/06/2022 118.00p 118.00p 107.40p 109.80p 357371
09/06/2022 118.00p 118.00p 112.80p 114.00p 281110
08/06/2022 118.00p 118.00p 113.00p 114.80p 286979
07/06/2022 113.60p 116.20p 112.29p 114.20p 579776
06/06/2022 113.40p 117.80p 113.10p 114.80p 257271
03/06/2022 116.80p 117.73p 113.80p 114.40p 211544
02/06/2022 116.80p 117.73p 113.80p 114.40p 211544
01/06/2022 116.80p 117.73p 113.80p 114.40p 211544
31/05/2022 114.20p 117.60p 113.20p 116.80p 961827
30/05/2022 113.80p 116.20p 112.40p 114.80p 402098
27/05/2022 108.20p 113.20p 107.60p 112.40p 1080654
26/05/2022 109.00p 110.80p 105.20p 108.00p 296982
25/05/2022 110.00p 111.80p 107.20p 108.00p 714993
24/05/2022 110.60p 113.60p 109.40p 110.00p 513452
23/05/2022 111.60p 111.60p 108.80p 110.40p 663166
20/05/2022 116.60p 116.60p 109.00p 110.40p 398744
19/05/2022 116.40p 116.40p 108.50p 111.20p 273156
18/05/2022 115.80p 115.80p 110.80p 111.60p 534624
17/05/2022 114.20p 115.80p 113.68p 115.40p 945667
16/05/2022 108.00p 114.40p 108.00p 114.00p 509754
13/05/2022 110.60p 113.00p 109.40p 111.60p 201187
12/05/2022 107.20p 110.20p 106.00p 110.00p 603342
11/05/2022 102.60p 107.60p 100.07p 107.20p 764196
10/05/2022 105.60p 106.50p 101.60p 102.80p 658509
09/05/2022 104.20p 106.60p 103.40p 105.00p 521209
06/05/2022 106.60p 108.20p 103.60p 107.00p 1977881
05/05/2022 114.20p 115.46p 107.60p 107.60p 1295515
04/05/2022 105.00p 113.86p 105.00p 113.80p 2868083
03/05/2022 107.60p 110.70p 98.60p 104.20p 1184362
02/05/2022 107.80p 110.80p 105.32p 110.00p 605402
29/04/2022 107.80p 110.80p 105.32p 110.00p 605402
28/04/2022 108.80p 109.40p 105.20p 107.80p 317631
27/04/2022 108.60p 110.00p 103.56p 105.60p 648120
26/04/2022 108.60p 110.80p 106.80p 108.60p 348571
25/04/2022 111.60p 111.60p 107.40p 109.40p 365264
22/04/2022 108.40p 116.00p 108.40p 112.00p 324645
21/04/2022 107.60p 115.10p 107.60p 113.40p 709148
20/04/2022 115.20p 116.48p 109.20p 112.80p 3380005
19/04/2022 106.40p 114.20p 106.40p 112.60p 357100
18/04/2022 106.00p 113.20p 105.60p 111.20p 617478
15/04/2022 106.00p 113.20p 105.60p 111.20p 617478
14/04/2022 106.00p 113.20p 105.60p 111.20p 617478
13/04/2022 106.00p 109.00p 104.00p 107.20p 373702
12/04/2022 109.00p 109.72p 106.00p 107.60p 475078
11/04/2022 111.00p 111.00p 108.00p 109.00p 329951
08/04/2022 109.20p 110.41p 107.40p 109.00p 812253
07/04/2022 111.00p 111.00p 107.00p 108.00p 388445
06/04/2022 115.00p 115.00p 108.60p 109.00p 1004511
05/04/2022 116.00p 117.04p 109.80p 111.20p 544576
04/04/2022 118.00p 120.20p 115.00p 115.80p 221850
01/04/2022 117.60p 120.00p 116.60p 117.20p 434695
31/03/2022 120.00p 121.20p 116.60p 117.80p 971434
30/03/2022 120.60p 122.80p 117.40p 119.80p 1151608
29/03/2022 114.40p 121.80p 114.40p 120.60p 699141
28/03/2022 116.60p 119.40p 116.00p 117.40p 564459
25/03/2022 116.40p 118.61p 115.74p 116.00p 364098
24/03/2022 119.00p 119.00p 115.00p 116.00p 326861
23/03/2022 122.40p 122.40p 115.40p 116.00p 296763
22/03/2022 119.60p 121.00p 117.40p 119.00p 1206127
21/03/2022 120.00p 120.95p 118.20p 119.60p 851732
18/03/2022 116.00p 120.60p 116.00p 119.80p 480902
17/03/2022 120.00p 120.40p 115.40p 119.40p 861501
16/03/2022 115.00p 121.44p 115.00p 117.00p 851847
15/03/2022 115.60p 118.60p 113.60p 117.60p 1348077
14/03/2022 117.60p 117.76p 114.08p 116.40p 1096497
11/03/2022 115.00p 117.80p 112.80p 114.60p 467048
10/03/2022 110.20p 116.62p 110.20p 114.80p 980763
09/03/2022 106.00p 118.80p 103.00p 114.60p 924832
08/03/2022 119.80p 124.00p 104.00p 105.00p 1797952
07/03/2022 124.60p 125.20p 115.04p 122.20p 782980
04/03/2022 135.20p 139.80p 126.17p 128.40p 907356
03/03/2022 153.00p 153.00p 139.40p 141.00p 364713
02/03/2022 154.20p 154.20p 146.80p 149.00p 919019
01/03/2022 159.00p 159.00p 147.20p 148.40p 646159
28/02/2022 158.00p 158.60p 155.40p 158.60p 1338589
25/02/2022 155.60p 158.80p 154.00p 156.80p 759840
24/02/2022 157.20p 158.20p 152.60p 155.20p 1048776
23/02/2022 159.20p 161.87p 157.00p 159.00p 6991389
22/02/2022 155.60p 160.40p 155.42p 159.40p 443213
21/02/2022 160.20p 161.00p 154.40p 157.80p 556475
18/02/2022 160.40p 161.00p 157.80p 157.80p 1153539
17/02/2022 161.00p 164.20p 159.60p 160.60p 1267298
16/02/2022 160.60p 162.00p 159.00p 160.00p 366096
15/02/2022 160.60p 162.40p 158.00p 160.40p 1194512
14/02/2022 167.00p 167.00p 159.01p 160.00p 1357688
11/02/2022 158.00p 163.00p 156.75p 162.00p 343724
10/02/2022 161.40p 161.40p 158.40p 160.80p 167716
09/02/2022 158.20p 160.60p 156.00p 160.00p 4290572
08/02/2022 160.00p 160.00p 155.20p 158.00p 899615
07/02/2022 160.00p 160.00p 153.40p 155.80p 760239
04/02/2022 151.60p 153.60p 151.40p 153.00p 272772
03/02/2022 151.80p 152.80p 150.76p 152.80p 224149
02/02/2022 153.60p 154.00p 150.60p 151.40p 278649
01/02/2022 155.00p 155.00p 149.60p 153.60p 548850
31/01/2022 147.00p 152.00p 147.00p 151.20p 512006
28/01/2022 149.00p 151.00p 147.80p 151.00p 964429
27/01/2022 147.60p 151.60p 147.60p 150.40p 597904
26/01/2022 151.40p 154.20p 150.20p 152.40p 258226
25/01/2022 148.80p 150.40p 147.34p 149.00p 804230
24/01/2022 156.80p 156.80p 145.75p 148.60p 3051232
21/01/2022 150.20p 150.40p 148.40p 149.20p 526758
20/01/2022 145.20p 152.20p 145.20p 150.60p 356523
19/01/2022 156.00p 156.00p 149.60p 151.00p 1109327
18/01/2022 149.00p 152.40p 148.20p 151.20p 448860
17/01/2022 146.80p 152.40p 144.40p 149.00p 448882
14/01/2022 143.00p 149.00p 142.00p 147.40p 1233530
13/01/2022 142.00p 144.20p 139.00p 144.20p 1573560
12/01/2022 144.40p 147.78p 139.60p 140.40p 207432
10/01/2022 140.00p 143.38p 139.40p 139.60p 528915
07/01/2022 143.80p 144.16p 139.20p 142.00p 3415808
06/01/2022 144.60p 144.60p 141.10p 144.60p 2358024
05/01/2022 142.20p 146.40p 142.20p 144.60p 220603
04/01/2022 150.00p 150.00p 140.80p 144.00p 471850
03/01/2022 137.80p 148.00p 137.21p 147.60p 643257
31/12/2021 137.80p 148.00p 137.21p 147.60p 643257
30/12/2021 134.60p 137.40p 134.59p 136.80p 341326
29/12/2021 139.00p 139.00p 133.30p 135.00p 266276
28/12/2021 132.20p 135.60p 132.20p 134.40p 78319
27/12/2021 132.20p 135.60p 132.20p 134.40p 78319

*Close Price adjusted for both dividends and splits