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
18/03/2021 152.00p 159.00p 151.00p 156.60p 592859
17/03/2021 156.20p 157.60p 153.00p 155.00p 207049
16/03/2021 153.20p 160.30p 152.00p 156.40p 555955
15/03/2021 160.80p 160.80p 153.20p 156.60p 221602
12/03/2021 159.40p 164.00p 156.40p 158.60p 630047
11/03/2021 159.20p 162.80p 158.40p 160.40p 419532
10/03/2021 157.00p 161.14p 156.20p 159.60p 344620
09/03/2021 158.20p 164.58p 156.44p 157.60p 712047
08/03/2021 167.00p 167.00p 156.20p 159.00p 1183279
05/03/2021 171.20p 171.20p 160.20p 161.00p 502446
04/03/2021 165.00p 171.24p 161.20p 163.00p 1153455
03/03/2021 166.00p 171.56p 165.54p 169.80p 1350983
02/03/2021 164.80p 165.80p 161.32p 165.60p 280676
01/03/2021 162.40p 167.34p 160.20p 163.00p 649177
26/02/2021 161.20p 165.60p 152.00p 164.80p 2523549
25/02/2021 164.00p 164.00p 152.80p 154.20p 501889
24/02/2021 150.20p 158.40p 148.00p 156.40p 378161
23/02/2021 154.00p 157.52p 150.29p 151.20p 605161
22/02/2021 150.00p 155.26p 146.40p 151.20p 327885
19/02/2021 156.40p 156.40p 146.80p 150.20p 296555
18/02/2021 160.00p 160.00p 148.20p 149.00p 292771
17/02/2021 159.80p 160.00p 152.20p 153.40p 1079296
16/02/2021 148.20p 156.12p 146.40p 154.00p 377545
15/02/2021 144.00p 151.20p 141.03p 149.00p 597353
12/02/2021 135.20p 146.40p 135.08p 143.00p 341910
11/02/2021 135.00p 144.00p 135.00p 140.00p 884422
10/02/2021 148.60p 149.80p 136.80p 138.00p 806528
09/02/2021 144.80p 148.40p 140.20p 141.40p 317455
08/02/2021 142.00p 147.00p 142.00p 143.00p 426188
05/02/2021 140.00p 147.20p 130.20p 143.60p 697097
04/02/2021 134.00p 137.40p 129.84p 135.40p 375172
03/02/2021 137.60p 138.40p 132.20p 134.80p 784910
02/02/2021 127.00p 135.28p 127.00p 131.00p 218407
01/02/2021 138.20p 138.20p 127.20p 129.00p 665896
29/01/2021 128.60p 136.40p 128.60p 132.40p 241601
28/01/2021 133.20p 136.40p 125.40p 135.00p 335705
27/01/2021 137.20p 139.72p 132.20p 133.00p 253244
26/01/2021 140.60p 140.60p 137.00p 138.20p 392014
25/01/2021 142.20p 145.68p 140.00p 140.20p 523904
22/01/2021 145.20p 148.87p 138.76p 142.80p 295075
21/01/2021 142.80p 146.40p 140.60p 143.40p 375934
20/01/2021 138.80p 141.60p 138.40p 139.80p 205434
19/01/2021 137.40p 142.40p 136.20p 138.00p 229734
18/01/2021 142.00p 142.60p 135.42p 137.20p 183750
15/01/2021 139.00p 145.00p 131.60p 138.20p 1392361
14/01/2021 135.00p 142.00p 133.00p 133.00p 14058819
13/01/2021 137.00p 139.60p 131.60p 134.80p 425495
12/01/2021 126.80p 144.00p 126.45p 141.60p 868879
11/01/2021 137.80p 137.80p 125.20p 130.40p 484294
08/01/2021 134.80p 137.40p 131.20p 135.40p 225849
07/01/2021 133.00p 134.80p 130.40p 133.20p 230659
06/01/2021 134.80p 134.80p 130.96p 133.60p 811194
05/01/2021 138.60p 138.91p 130.20p 132.00p 727511
04/01/2021 146.60p 146.60p 139.40p 139.40p 1581000
31/12/2020 142.40p 147.22p 138.60p 140.00p 487642
30/12/2020 143.00p 148.80p 143.00p 145.00p 582291
29/12/2020 137.00p 144.20p 133.91p 140.00p 1450033
28/12/2020 135.40p 140.20p 129.80p 132.00p 362890
24/12/2020 135.40p 140.20p 129.80p 132.00p 362890
23/12/2020 127.00p 135.80p 124.00p 130.00p 138796
22/12/2020 127.80p 128.40p 122.58p 127.00p 103202
21/12/2020 124.40p 127.40p 120.40p 125.60p 349403
18/12/2020 130.60p 132.49p 125.10p 127.60p 163324
17/12/2020 126.20p 131.27p 126.06p 127.20p 330093
16/12/2020 135.00p 135.00p 126.40p 126.80p 232972
15/12/2020 129.20p 129.80p 121.20p 129.60p 605354
14/12/2020 129.80p 133.36p 127.60p 127.60p 540604
11/12/2020 126.80p 129.80p 125.58p 129.40p 242148
10/12/2020 127.00p 133.40p 126.00p 128.80p 475065
09/12/2020 136.00p 136.00p 127.40p 127.40p 131075
08/12/2020 132.60p 137.19p 128.80p 130.60p 181582
07/12/2020 141.00p 141.00p 133.00p 133.00p 130634
04/12/2020 144.80p 144.80p 137.99p 138.60p 354658
03/12/2020 141.00p 142.20p 135.60p 140.00p 802725
02/12/2020 141.00p 141.00p 133.60p 137.20p 380395
01/12/2020 137.40p 139.73p 134.00p 136.00p 431109
30/11/2020 134.00p 138.30p 132.80p 136.00p 409920
27/11/2020 140.60p 141.00p 134.80p 136.00p 1647401
26/11/2020 134.40p 135.51p 127.20p 135.00p 612631
25/11/2020 130.80p 135.59p 123.94p 134.00p 583382
24/11/2020 133.80p 133.80p 123.40p 129.00p 350217
23/11/2020 132.40p 133.24p 126.00p 131.80p 856957
20/11/2020 121.40p 130.00p 121.40p 128.60p 646743
19/11/2020 128.40p 133.00p 124.80p 127.00p 406434
18/11/2020 122.20p 134.20p 120.20p 126.40p 951442
17/11/2020 121.00p 122.00p 115.20p 121.20p 453405
16/11/2020 118.80p 124.80p 116.20p 120.00p 521964
13/11/2020 120.00p 120.00p 114.20p 116.20p 321652
12/11/2020 116.00p 119.40p 113.65p 115.00p 334875
10/11/2020 111.60p 117.60p 108.40p 112.00p 513739
09/11/2020 93.00p 114.60p 90.54p 114.60p 712439
06/11/2020 90.80p 94.00p 90.20p 92.00p 142140
05/11/2020 93.00p 93.00p 87.85p 91.90p 349976
04/11/2020 90.40p 91.58p 87.80p 89.80p 286518
03/11/2020 83.60p 93.90p 83.60p 89.40p 244847
02/11/2020 86.90p 90.00p 83.47p 86.00p 721282
30/10/2020 90.80p 92.72p 86.00p 87.30p 295303
29/10/2020 85.20p 91.10p 83.60p 89.40p 749365
28/10/2020 88.60p 91.58p 85.00p 86.00p 472995
27/10/2020 92.10p 94.65p 90.00p 92.00p 467037
26/10/2020 100.00p 100.00p 90.10p 92.10p 229804
23/10/2020 93.40p 99.00p 88.70p 96.80p 670485
22/10/2020 97.00p 98.81p 94.00p 95.00p 630740
21/10/2020 94.10p 97.80p 92.10p 97.20p 680102
20/10/2020 90.30p 95.90p 89.00p 94.70p 653850
19/10/2020 91.10p 92.07p 88.30p 90.50p 278913
16/10/2020 90.50p 92.56p 89.60p 89.60p 207700
15/10/2020 89.00p 95.00p 88.43p 95.00p 1162610
14/10/2020 90.40p 92.90p 89.40p 91.00p 250512
13/10/2020 93.70p 94.26p 89.34p 90.20p 172641
12/10/2020 95.00p 95.00p 90.31p 94.00p 318462
09/10/2020 94.00p 94.60p 89.10p 94.40p 342168
08/10/2020 95.30p 95.30p 89.90p 93.00p 341768
07/10/2020 98.10p 100.06p 92.70p 93.50p 525784
06/10/2020 95.10p 98.90p 94.50p 98.50p 199050
05/10/2020 94.30p 95.38p 91.30p 94.30p 884603
02/10/2020 94.00p 95.00p 93.00p 94.40p 449185
01/10/2020 89.50p 97.40p 86.94p 95.00p 448119
30/09/2020 89.00p 91.90p 87.10p 90.00p 4475490
29/09/2020 95.00p 95.75p 88.10p 89.00p 343075
28/09/2020 95.40p 95.73p 92.50p 93.80p 205581
25/09/2020 95.70p 96.70p 93.30p 93.50p 426580
24/09/2020 96.10p 97.20p 90.40p 93.40p 453441
23/09/2020 95.00p 98.80p 95.00p 96.00p 256687
22/09/2020 96.00p 96.90p 93.00p 95.50p 826042
21/09/2020 104.00p 104.00p 93.95p 94.00p 322618
18/09/2020 100.60p 103.04p 97.90p 100.80p 326429
17/09/2020 104.80p 104.80p 99.20p 99.20p 144794
16/09/2020 105.20p 106.00p 101.00p 102.00p 265316
15/09/2020 106.00p 108.60p 97.40p 104.40p 9046651
14/09/2020 105.20p 109.09p 102.80p 103.20p 970794
11/09/2020 104.40p 108.52p 103.20p 104.60p 215535
10/09/2020 103.60p 106.60p 101.40p 104.00p 202061
09/09/2020 106.00p 109.00p 101.20p 105.20p 265318
08/09/2020 110.20p 113.00p 105.00p 106.00p 1134749
07/09/2020 108.00p 113.00p 108.00p 108.20p 217106
04/09/2020 111.60p 111.80p 105.80p 109.20p 870074
03/09/2020 104.20p 113.20p 104.00p 111.60p 1811329
02/09/2020 106.80p 111.80p 104.00p 105.00p 2366676
01/09/2020 102.20p 108.20p 102.20p 103.80p 258330
31/08/2020 103.00p 108.00p 101.60p 106.60p 719196
28/08/2020 103.00p 108.00p 101.60p 106.60p 719196
27/08/2020 100.20p 105.00p 100.00p 105.00p 176292
26/08/2020 99.30p 100.60p 98.50p 100.00p 207767
25/08/2020 98.60p 101.80p 98.50p 101.80p 1326720
24/08/2020 97.10p 99.70p 96.40p 99.00p 176278
21/08/2020 97.70p 99.90p 95.90p 98.00p 169888
20/08/2020 97.40p 99.00p 95.00p 97.50p 343268
19/08/2020 97.40p 99.50p 95.40p 96.90p 237046
18/08/2020 97.70p 102.09p 96.70p 96.70p 310825
17/08/2020 99.40p 100.00p 99.00p 100.00p 329218
14/08/2020 100.40p 102.57p 98.90p 99.10p 934609
13/08/2020 97.70p 105.60p 97.00p 104.00p 843489
12/08/2020 101.80p 101.89p 96.00p 99.00p 3670444
11/08/2020 94.80p 99.80p 94.60p 99.80p 574498
10/08/2020 94.90p 98.00p 93.00p 96.90p 376323
07/08/2020 97.00p 100.00p 93.10p 96.00p 475500
06/08/2020 99.90p 100.00p 96.50p 98.00p 329926
05/08/2020 94.20p 98.90p 94.20p 98.00p 463255
04/08/2020 94.30p 96.70p 92.50p 93.40p 646509
03/08/2020 96.40p 97.24p 87.70p 94.50p 666466
31/07/2020 95.00p 96.30p 90.19p 93.10p 839670
30/07/2020 101.00p 104.20p 91.36p 94.00p 674258
29/07/2020 101.80p 102.00p 96.00p 100.00p 1009781
28/07/2020 104.00p 108.72p 101.00p 101.80p 1179985
27/07/2020 113.40p 113.40p 103.61p 105.00p 470371
24/07/2020 112.40p 114.20p 107.20p 113.00p 10843704
23/07/2020 110.20p 111.00p 107.60p 110.00p 867175
22/07/2020 114.00p 114.00p 110.00p 110.40p 224496
21/07/2020 109.80p 115.00p 106.14p 115.00p 1788152
20/07/2020 114.00p 114.00p 106.20p 107.00p 867591
17/07/2020 112.00p 116.68p 106.80p 112.00p 2426781
16/07/2020 117.60p 117.60p 112.60p 113.80p 281716
15/07/2020 115.00p 117.60p 114.54p 116.80p 195077
14/07/2020 115.20p 118.00p 112.00p 114.20p 192954
13/07/2020 117.40p 119.00p 113.26p 115.00p 159335
10/07/2020 114.40p 116.66p 113.80p 115.60p 429084
09/07/2020 117.00p 118.80p 113.94p 117.80p 296423
08/07/2020 117.80p 118.00p 112.00p 116.00p 295169
07/07/2020 119.80p 119.80p 116.00p 117.60p 120578
06/07/2020 116.20p 122.40p 115.40p 116.40p 320762
03/07/2020 113.60p 118.40p 113.60p 116.40p 158275
02/07/2020 120.00p 120.00p 113.20p 117.80p 987394
01/07/2020 117.80p 118.60p 113.20p 115.20p 243865
30/06/2020 116.00p 119.40p 113.80p 115.60p 403546
29/06/2020 114.00p 118.00p 111.12p 116.40p 518177
26/06/2020 115.60p 117.00p 111.40p 115.60p 507509
25/06/2020 113.60p 117.68p 110.40p 114.80p 497353
24/06/2020 118.00p 119.40p 110.60p 114.80p 560843
23/06/2020 117.00p 117.85p 112.40p 117.40p 305880
22/06/2020 118.40p 118.40p 111.06p 115.00p 504013
19/06/2020 117.00p 122.21p 112.20p 118.40p 367099
18/06/2020 117.00p 118.42p 113.00p 116.80p 947139
17/06/2020 113.20p 119.80p 113.20p 115.20p 1789689
16/06/2020 114.80p 115.60p 111.00p 111.40p 553298
15/06/2020 111.60p 114.18p 106.00p 110.20p 714563
12/06/2020 112.60p 115.50p 110.00p 110.40p 934840
11/06/2020 114.20p 119.20p 113.42p 115.00p 522904
10/06/2020 115.00p 120.20p 115.00p 117.00p 639518
09/06/2020 118.20p 120.16p 115.00p 117.00p 621831

*Close Price adjusted for both dividends and splits