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
05/02/2018 133.40p 134.58p 130.40p 131.40p 258523
02/02/2018 138.00p 142.00p 133.00p 133.60p 266733
01/02/2018 139.00p 140.00p 138.80p 138.80p 41742
31/01/2018 143.00p 143.00p 139.60p 140.00p 62331
30/01/2018 142.00p 142.00p 139.80p 139.80p 208612
29/01/2018 141.40p 141.60p 140.56p 141.00p 119439
26/01/2018 140.00p 141.60p 138.80p 141.00p 675312
25/01/2018 139.80p 140.40p 139.00p 140.00p 245682
24/01/2018 137.80p 141.00p 137.80p 139.80p 447118
23/01/2018 139.20p 139.88p 137.80p 137.80p 76827
22/01/2018 141.00p 141.00p 136.20p 138.60p 678804
19/01/2018 141.00p 141.00p 137.03p 139.00p 200160
18/01/2018 138.60p 140.80p 135.80p 139.40p 427039
17/01/2018 136.80p 139.60p 136.00p 137.60p 189530
16/01/2018 141.00p 143.20p 137.20p 138.00p 268872
15/01/2018 141.00p 143.60p 141.00p 141.40p 251428
12/01/2018 143.00p 144.48p 142.60p 143.80p 162575
11/01/2018 146.00p 146.20p 144.30p 144.60p 65342
10/01/2018 145.00p 145.80p 143.20p 145.00p 111336
09/01/2018 147.00p 147.00p 143.20p 144.20p 270331
08/01/2018 147.00p 147.00p 143.20p 144.00p 544877
05/01/2018 147.00p 147.00p 143.20p 144.00p 505759
04/01/2018 143.80p 145.80p 141.50p 141.60p 140481
03/01/2018 145.80p 145.80p 141.40p 141.40p 66593
02/01/2018 144.00p 145.80p 141.60p 143.00p 162890
29/12/2017 142.50p 145.00p 141.75p 144.00p 39755
28/12/2017 142.75p 145.00p 142.28p 145.00p 27066
27/12/2017 142.00p 142.75p 140.78p 142.25p 50917
22/12/2017 140.50p 142.00p 138.50p 142.00p 201473
21/12/2017 141.25p 143.75p 140.00p 140.25p 156406
20/12/2017 142.75p 146.00p 140.25p 140.25p 144392
19/12/2017 146.00p 146.00p 142.28p 143.75p 28732
18/12/2017 142.00p 145.25p 141.75p 142.75p 188192
15/12/2017 141.25p 144.00p 141.00p 143.25p 681265
14/12/2017 142.75p 142.75p 139.75p 140.00p 251031
13/12/2017 139.50p 141.00p 139.50p 141.00p 307141
12/12/2017 137.50p 140.50p 137.50p 140.00p 229815
11/12/2017 139.75p 141.50p 136.36p 140.25p 171979
08/12/2017 136.00p 141.00p 136.00p 139.25p 83209
07/12/2017 140.50p 141.00p 136.50p 138.00p 200759
06/12/2017 136.00p 141.00p 136.00p 139.25p 322671
05/12/2017 137.50p 141.00p 136.00p 137.50p 288137
04/12/2017 137.00p 141.00p 136.27p 137.25p 167531
01/12/2017 136.50p 140.00p 136.00p 137.00p 79375
30/11/2017 139.00p 139.25p 136.50p 137.00p 590687
29/11/2017 138.75p 139.75p 138.00p 139.00p 110005
28/11/2017 138.50p 139.25p 136.00p 137.25p 209586
27/11/2017 138.00p 139.25p 138.00p 138.50p 93719
24/11/2017 138.50p 139.25p 138.00p 138.00p 776358
23/11/2017 135.00p 138.25p 134.64p 137.25p 420504
22/11/2017 134.00p 136.25p 132.50p 135.00p 614974
21/11/2017 134.75p 136.00p 129.00p 133.00p 159592
20/11/2017 134.00p 137.50p 135.00p 135.00p 245301
17/11/2017 132.25p 135.00p 132.25p 134.00p 285749
16/11/2017 134.00p 135.00p 131.00p 132.00p 480797
15/11/2017 138.00p 138.00p 129.00p 133.00p 674607
14/11/2017 144.25p 145.05p 136.50p 138.50p 573261
13/11/2017 143.75p 146.72p 143.25p 144.00p 500810
10/11/2017 144.25p 145.00p 143.75p 143.75p 254797
09/11/2017 144.75p 145.00p 143.25p 143.75p 181362
08/11/2017 144.25p 145.50p 143.00p 143.00p 193920
07/11/2017 144.00p 145.75p 143.25p 145.00p 591639
06/11/2017 146.00p 146.00p 143.86p 144.50p 280978
03/11/2017 147.00p 147.00p 143.00p 144.75p 193349
02/11/2017 147.50p 148.75p 145.25p 146.25p 414809
01/11/2017 145.00p 148.25p 144.50p 147.00p 298664
31/10/2017 148.25p 148.75p 145.00p 145.00p 214965
30/10/2017 149.75p 150.00p 146.00p 146.00p 99194
27/10/2017 150.00p 150.00p 147.00p 148.75p 356163
26/10/2017 146.00p 150.00p 146.00p 149.00p 356200
25/10/2017 145.75p 146.17p 143.25p 146.00p 228987
24/10/2017 145.00p 145.50p 142.25p 144.25p 227398
23/10/2017 144.25p 145.25p 141.75p 143.00p 175950
20/10/2017 146.50p 147.07p 143.00p 143.00p 114576
19/10/2017 145.50p 146.44p 143.75p 144.00p 126211
18/10/2017 147.00p 147.00p 144.75p 145.00p 280033
17/10/2017 142.00p 147.00p 142.00p 147.00p 315219
16/10/2017 143.50p 145.75p 143.50p 145.00p 435538
13/10/2017 140.50p 146.50p 140.50p 146.25p 497269
12/10/2017 140.50p 142.50p 140.50p 141.75p 149914
11/10/2017 143.00p 143.75p 141.75p 142.00p 276972
10/10/2017 143.00p 144.75p 143.00p 143.00p 84865
09/10/2017 145.00p 145.50p 143.75p 144.75p 157655
06/10/2017 148.25p 148.25p 145.25p 146.00p 95526
05/10/2017 149.75p 149.75p 147.25p 147.25p 22009
04/10/2017 150.50p 151.75p 147.00p 151.00p 142912
03/10/2017 150.00p 150.75p 146.50p 150.75p 81407
02/10/2017 147.50p 148.00p 146.25p 146.75p 79553
29/09/2017 141.75p 147.50p 140.25p 147.50p 326344
28/09/2017 143.75p 143.75p 140.50p 141.25p 233750
27/09/2017 142.75p 143.50p 141.25p 141.75p 141952
26/09/2017 146.75p 146.75p 142.25p 143.00p 73563
25/09/2017 147.00p 150.00p 142.50p 142.50p 272565
22/09/2017 149.75p 150.00p 146.75p 148.50p 36249
21/09/2017 150.00p 151.00p 147.25p 147.75p 62750
20/09/2017 148.50p 151.75p 147.50p 149.50p 131644
19/09/2017 145.75p 148.75p 145.75p 147.50p 140434
18/09/2017 146.50p 146.50p 144.50p 145.00p 85981
15/09/2017 144.00p 146.25p 142.25p 143.50p 191333
14/09/2017 142.75p 143.75p 141.00p 142.75p 146758
13/09/2017 143.25p 143.25p 140.25p 141.00p 92418
12/09/2017 142.00p 144.00p 140.00p 141.00p 170893
11/09/2017 144.50p 144.50p 140.75p 141.50p 120107
08/09/2017 140.75p 143.75p 140.00p 140.00p 110168
07/09/2017 142.00p 142.00p 140.00p 140.25p 40021
06/09/2017 139.00p 140.75p 138.75p 140.50p 86885
05/09/2017 143.75p 143.75p 139.25p 139.50p 58595
04/09/2017 140.00p 145.25p 139.50p 139.75p 205628
01/09/2017 135.00p 142.00p 135.00p 141.00p 154352
31/08/2017 138.75p 139.50p 135.00p 135.00p 149210
30/08/2017 135.00p 140.00p 135.00p 139.00p 94829
29/08/2017 133.00p 138.00p 133.00p 137.75p 55577
25/08/2017 137.25p 138.00p 136.75p 137.75p 19105
24/08/2017 134.00p 137.75p 134.00p 135.00p 48441
23/08/2017 139.00p 139.00p 129.75p 137.00p 407868
22/08/2017 138.25p 138.50p 137.00p 138.00p 28161
21/08/2017 137.00p 138.00p 136.25p 137.25p 35180
18/08/2017 138.00p 138.50p 135.75p 135.75p 60680
17/08/2017 140.75p 140.75p 137.75p 138.50p 96241
16/08/2017 137.00p 139.25p 137.00p 138.50p 98360
15/08/2017 139.00p 139.50p 136.75p 138.00p 195530
14/08/2017 138.00p 139.00p 136.50p 137.50p 33295
11/08/2017 137.00p 140.00p 136.50p 138.75p 149496
10/08/2017 138.00p 138.25p 135.75p 136.25p 50604
09/08/2017 137.50p 137.75p 136.25p 136.50p 65496
08/08/2017 135.00p 140.00p 135.00p 137.75p 68755
07/08/2017 140.50p 140.50p 138.25p 139.00p 109503
04/08/2017 139.50p 139.75p 137.50p 138.75p 68431
03/08/2017 138.75p 139.25p 137.50p 138.00p 60522
02/08/2017 136.00p 139.75p 135.25p 138.50p 224213
01/08/2017 136.00p 136.00p 133.00p 134.00p 42540
31/07/2017 133.50p 134.75p 132.50p 132.50p 161465
28/07/2017 133.75p 134.25p 133.75p 134.00p 99856
27/07/2017 135.00p 136.00p 132.00p 133.75p 261486
26/07/2017 133.50p 134.00p 131.25p 133.25p 84450
25/07/2017 132.00p 134.50p 131.50p 134.00p 81863
24/07/2017 133.00p 133.75p 130.25p 132.00p 71863
21/07/2017 129.00p 131.00p 129.00p 129.50p 137480
20/07/2017 129.00p 130.50p 128.75p 129.75p 92568
19/07/2017 129.00p 130.75p 129.00p 130.00p 87967
18/07/2017 130.00p 130.50p 128.25p 129.00p 47817
17/07/2017 131.75p 131.75p 129.50p 130.00p 44016
14/07/2017 132.50p 132.50p 129.75p 130.75p 147247
13/07/2017 130.50p 132.00p 129.50p 131.00p 176358
12/07/2017 130.50p 132.00p 130.50p 130.50p 43036
11/07/2017 130.00p 132.50p 128.75p 132.50p 67261
10/07/2017 132.00p 132.00p 128.00p 130.00p 111844
07/07/2017 128.25p 129.25p 127.00p 128.75p 78048
06/07/2017 132.50p 132.50p 128.00p 128.00p 134720
05/07/2017 130.50p 132.50p 130.50p 131.50p 103827
04/07/2017 133.00p 133.00p 130.50p 131.00p 116879
03/07/2017 128.00p 130.75p 127.00p 129.00p 1048171
30/06/2017 129.75p 132.00p 128.00p 128.75p 122630
29/06/2017 127.00p 130.00p 127.00p 128.25p 83314
28/06/2017 126.75p 128.00p 126.00p 127.75p 79987
27/06/2017 127.75p 130.75p 126.00p 128.50p 140567
26/06/2017 127.00p 129.50p 126.25p 127.75p 64885
23/06/2017 129.25p 130.25p 126.50p 129.25p 30300
22/06/2017 130.00p 130.25p 126.75p 128.50p 290967
21/06/2017 131.00p 131.50p 130.00p 130.00p 122642
20/06/2017 130.00p 131.50p 128.00p 131.00p 303057
19/06/2017 128.00p 130.00p 128.00p 130.00p 73707
16/06/2017 129.50p 129.50p 126.00p 129.25p 488116
15/06/2017 130.00p 130.75p 128.50p 128.75p 305617
14/06/2017 126.75p 130.89p 125.85p 129.75p 398639
13/06/2017 125.75p 128.00p 125.00p 127.00p 261818
12/06/2017 125.00p 125.00p 122.25p 124.75p 157774
09/06/2017 120.00p 124.00p 120.00p 123.50p 290461
08/06/2017 121.75p 122.75p 120.00p 122.00p 154652
07/06/2017 124.75p 127.00p 122.00p 122.00p 306834
06/06/2017 127.50p 127.50p 124.00p 125.00p 280113
05/06/2017 128.50p 128.50p 123.25p 125.50p 406757
02/06/2017 130.00p 130.00p 125.25p 127.00p 277764
01/06/2017 128.00p 129.41p 126.50p 128.00p 321421
31/05/2017 128.00p 131.50p 124.97p 125.00p 244238
30/05/2017 133.25p 134.75p 128.25p 129.75p 240688
26/05/2017 128.00p 134.50p 128.00p 133.25p 409816
25/05/2017 126.00p 128.50p 123.00p 128.25p 265610
24/05/2017 126.00p 126.00p 122.80p 125.50p 1097515
23/05/2017 124.75p 126.32p 121.25p 124.00p 376073
22/05/2017 128.50p 128.75p 124.25p 124.25p 255662
19/05/2017 125.25p 128.06p 124.00p 126.50p 391791
18/05/2017 126.50p 127.25p 124.75p 126.50p 330066
17/05/2017 129.00p 129.00p 125.75p 128.00p 473835
16/05/2017 129.00p 131.90p 128.50p 129.00p 512333
15/05/2017 131.00p 132.00p 128.98p 131.50p 667928
12/05/2017 132.00p 132.00p 129.25p 130.00p 127471
11/05/2017 132.00p 132.00p 128.50p 130.75p 301845
10/05/2017 130.00p 132.75p 130.00p 131.50p 211997
09/05/2017 133.50p 133.50p 131.44p 132.00p 338735
08/05/2017 132.75p 133.41p 132.25p 133.00p 288204
05/05/2017 133.50p 133.50p 131.50p 133.00p 410003
04/05/2017 130.00p 133.00p 130.00p 132.75p 594376
03/05/2017 130.75p 132.12p 130.00p 131.00p 242677
02/05/2017 128.75p 131.75p 127.40p 131.00p 350703
28/04/2017 129.00p 130.00p 126.25p 129.00p 334101
27/04/2017 125.50p 129.00p 123.25p 128.75p 1142224
26/04/2017 123.50p 126.00p 123.50p 125.50p 699390
25/04/2017 122.00p 125.00p 122.00p 124.25p 368851
24/04/2017 125.00p 125.24p 122.25p 124.25p 348359

*Close Price adjusted for both dividends and splits