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
05/04/2016 92.00p 94.00p 90.00p 94.00p 251837
04/04/2016 91.25p 91.94p 89.75p 91.75p 5976605
01/04/2016 91.50p 91.50p 90.75p 90.75p 178468
31/03/2016 92.00p 92.00p 90.00p 91.00p 273478
30/03/2016 90.00p 91.00p 89.70p 90.13p 2958482
29/03/2016 90.25p 91.60p 88.75p 90.38p 115956
24/03/2016 91.00p 92.00p 89.25p 91.00p 271651
23/03/2016 88.75p 91.95p 88.75p 90.50p 82140
22/03/2016 89.50p 91.75p 89.50p 90.00p 168739
21/03/2016 89.25p 91.50p 89.25p 90.00p 5328854
18/03/2016 86.50p 92.00p 86.06p 91.50p 3141397
17/03/2016 89.25p 89.25p 86.25p 86.50p 68267
16/03/2016 89.25p 89.50p 86.43p 87.00p 76533
15/03/2016 86.00p 89.00p 86.00p 87.25p 237611
14/03/2016 86.50p 88.75p 86.50p 87.75p 95151
11/03/2016 86.00p 88.00p 86.00p 87.00p 172192
10/03/2016 86.25p 89.00p 86.25p 88.50p 99192
09/03/2016 87.00p 88.00p 85.25p 87.25p 189644
08/03/2016 89.00p 90.20p 86.00p 86.00p 1317951
07/03/2016 92.50p 92.50p 90.00p 90.00p 122866
04/03/2016 88.50p 92.50p 88.50p 89.25p 388581
03/03/2016 91.00p 92.25p 88.50p 89.25p 287834
02/03/2016 91.00p 91.00p 89.17p 90.00p 355199
01/03/2016 92.00p 95.48p 90.25p 90.25p 3577221
29/02/2016 90.00p 92.50p 87.75p 90.75p 205420
26/02/2016 86.00p 89.00p 86.00p 88.50p 4938823
25/02/2016 86.75p 89.00p 86.75p 89.00p 86902
24/02/2016 89.00p 89.00p 87.31p 88.00p 90751
23/02/2016 86.00p 88.75p 86.00p 87.25p 124854
22/02/2016 89.00p 89.00p 86.48p 89.00p 35680
19/02/2016 85.00p 87.70p 85.00p 86.75p 99629
18/02/2016 89.00p 89.00p 87.00p 89.00p 96142
17/02/2016 90.00p 90.00p 85.10p 88.75p 1218385
16/02/2016 90.00p 90.00p 86.00p 87.25p 219652
15/02/2016 90.00p 90.00p 86.75p 88.00p 87965
12/02/2016 86.00p 88.00p 86.00p 86.00p 31453
11/02/2016 86.50p 89.75p 86.26p 87.75p 45932
10/02/2016 90.00p 90.00p 86.25p 86.75p 69198
09/02/2016 87.25p 90.00p 86.00p 86.00p 93226
08/02/2016 91.00p 91.00p 87.05p 87.25p 61435
05/02/2016 91.00p 91.00p 87.50p 87.75p 36461
04/02/2016 87.00p 90.00p 87.00p 87.75p 37848
03/02/2016 88.00p 89.25p 87.75p 88.50p 3239580
02/02/2016 88.00p 90.75p 88.00p 90.25p 75615
01/02/2016 90.00p 90.00p 89.00p 90.00p 533828
29/01/2016 85.00p 88.50p 85.00p 87.25p 166772
28/01/2016 88.00p 88.00p 86.88p 88.00p 4294737
27/01/2016 88.00p 88.00p 85.42p 86.75p 2418062
26/01/2016 88.00p 88.00p 86.15p 86.25p 37613
25/01/2016 86.25p 86.50p 85.50p 86.50p 40328
22/01/2016 88.00p 88.00p 86.07p 86.25p 99939
21/01/2016 89.00p 89.00p 85.75p 85.75p 1242821
20/01/2016 86.25p 87.75p 85.50p 85.75p 349734
19/01/2016 86.25p 87.63p 86.00p 86.50p 21875
18/01/2016 86.50p 87.50p 86.00p 86.00p 201592
15/01/2016 88.00p 89.86p 84.00p 86.75p 2429175
14/01/2016 89.00p 91.50p 87.00p 87.50p 253512
13/01/2016 90.00p 91.50p 89.00p 89.00p 61509
12/01/2016 87.25p 90.50p 87.25p 90.00p 5157749
11/01/2016 88.25p 89.00p 87.00p 88.50p 255352
08/01/2016 87.00p 89.00p 87.00p 88.00p 5314710
07/01/2016 88.25p 88.75p 87.25p 88.00p 7205692
06/01/2016 88.00p 88.97p 87.50p 88.50p 686198
05/01/2016 87.50p 89.00p 87.50p 88.25p 31489
04/01/2016 87.50p 89.00p 87.50p 87.75p 53589
31/12/2015 87.50p 89.21p 87.50p 87.75p 1123
30/12/2015 88.00p 90.49p 87.50p 88.00p 145209
29/12/2015 88.00p 88.75p 87.98p 88.00p 8945
24/12/2015 89.75p 89.75p 88.50p 88.75p 109548
23/12/2015 90.00p 92.25p 88.25p 88.25p 248240
22/12/2015 91.00p 91.00p 90.00p 90.00p 295978
21/12/2015 90.25p 92.25p 90.25p 91.00p 2357534
18/12/2015 92.75p 93.00p 90.25p 92.25p 201512
17/12/2015 90.00p 93.50p 90.00p 90.50p 180039
16/12/2015 93.25p 93.50p 91.75p 92.50p 138696
15/12/2015 92.00p 93.00p 91.25p 92.75p 823842
14/12/2015 92.00p 92.25p 90.67p 92.00p 214179
11/12/2015 92.50p 92.75p 91.35p 92.25p 501717
10/12/2015 91.94p 92.05p 90.72p 91.00p 47129
09/12/2015 92.00p 92.00p 90.24p 92.00p 142378
08/12/2015 92.75p 92.75p 90.00p 91.00p 139080
07/12/2015 89.50p 90.00p 89.16p 90.00p 251705
04/12/2015 89.25p 91.50p 89.25p 90.50p 180490
03/12/2015 87.75p 92.75p 87.75p 90.50p 1268114
02/12/2015 88.00p 90.74p 88.00p 89.50p 124394
01/12/2015 88.00p 88.53p 87.00p 87.00p 4928352
30/11/2015 87.00p 88.25p 86.00p 88.25p 1499759
27/11/2015 86.00p 86.50p 85.03p 86.00p 133634
26/11/2015 86.25p 86.72p 85.00p 85.00p 325330
25/11/2015 86.25p 86.74p 85.00p 85.00p 36352
24/11/2015 85.75p 88.00p 84.00p 84.00p 130911
23/11/2015 85.75p 87.00p 85.75p 86.00p 36641
20/11/2015 87.75p 87.88p 85.75p 85.75p 80441
19/11/2015 87.75p 87.75p 86.31p 87.00p 15699
18/11/2015 86.25p 87.00p 85.75p 86.75p 159265
17/11/2015 88.00p 88.00p 85.33p 85.50p 3743515
16/11/2015 84.25p 86.56p 84.25p 84.50p 66851
13/11/2015 88.00p 88.00p 84.28p 85.25p 29711
12/11/2015 84.25p 86.75p 84.00p 85.50p 302507
11/11/2015 87.25p 87.75p 84.00p 84.25p 731147
10/11/2015 85.25p 87.75p 85.25p 87.75p 182061
09/11/2015 84.75p 87.05p 84.75p 85.00p 60642
06/11/2015 88.00p 88.00p 85.00p 85.50p 48164
05/11/2015 86.50p 88.00p 84.25p 87.00p 121858
04/11/2015 88.00p 88.00p 86.50p 87.75p 61164
03/11/2015 85.00p 87.50p 84.50p 87.50p 3728689
02/11/2015 85.00p 86.08p 84.36p 84.75p 269612
30/10/2015 84.00p 85.25p 84.00p 84.50p 135507
29/10/2015 84.50p 85.88p 84.50p 85.00p 97383
28/10/2015 86.50p 86.50p 85.00p 85.00p 759464
27/10/2015 85.25p 86.50p 85.00p 86.25p 83747
26/10/2015 86.50p 86.50p 85.00p 85.25p 108170
23/10/2015 86.50p 87.00p 85.61p 86.50p 241435
22/10/2015 87.00p 87.14p 86.00p 86.50p 29894
21/10/2015 86.25p 87.75p 86.25p 87.00p 10188070
20/10/2015 86.75p 86.75p 86.00p 86.00p 107814
19/10/2015 87.25p 88.00p 86.00p 86.75p 801485
16/10/2015 87.25p 88.75p 86.50p 87.50p 105272
15/10/2015 86.25p 88.25p 86.25p 87.25p 59846
14/10/2015 87.00p 88.25p 85.95p 86.25p 217058
13/10/2015 89.00p 89.00p 86.25p 87.50p 61964
12/10/2015 88.50p 88.75p 86.10p 87.25p 477724
09/10/2015 85.25p 88.75p 85.25p 86.50p 483614
08/10/2015 85.25p 88.75p 85.25p 86.75p 299150
07/10/2015 85.50p 88.75p 85.50p 88.50p 73442
06/10/2015 88.00p 89.00p 87.03p 88.50p 112448
05/10/2015 86.50p 88.75p 86.50p 88.00p 760161
02/10/2015 90.00p 90.00p 86.00p 87.75p 247874
01/10/2015 87.50p 88.22p 86.76p 87.50p 65197
30/09/2015 86.00p 89.75p 86.00p 87.00p 80529
29/09/2015 88.00p 89.75p 86.25p 88.75p 25356436
28/09/2015 86.25p 87.50p 86.25p 86.75p 935348
25/09/2015 85.75p 87.75p 85.50p 87.50p 139065
24/09/2015 86.00p 86.75p 85.75p 86.25p 1723029
23/09/2015 87.75p 88.50p 85.39p 85.75p 268406
22/09/2015 87.75p 88.38p 87.50p 88.38p 42351
21/09/2015 87.75p 89.25p 87.75p 88.00p 1425727
18/09/2015 87.75p 90.00p 87.75p 88.00p 57886
17/09/2015 87.75p 91.25p 87.50p 87.50p 78259
16/09/2015 90.25p 90.50p 87.50p 87.50p 1104141
15/09/2015 90.50p 90.67p 88.87p 89.25p 4979
14/09/2015 88.50p 91.25p 88.50p 88.50p 36990
11/09/2015 91.25p 91.25p 88.25p 89.25p 69042
10/09/2015 89.25p 89.75p 88.00p 89.75p 8210325
09/09/2015 89.25p 90.85p 89.25p 89.25p 47053
08/09/2015 91.50p 91.50p 89.28p 90.50p 938746
07/09/2015 90.25p 91.53p 90.23p 90.25p 1679140
04/09/2015 90.25p 92.00p 90.25p 91.50p 41600
03/09/2015 90.63p 92.50p 90.00p 91.87p 34191
02/09/2015 91.25p 95.41p 90.00p 92.50p 1484696
01/09/2015 89.25p 91.50p 88.45p 91.50p 145448
28/08/2015 89.25p 89.25p 86.95p 88.00p 232435
27/08/2015 85.75p 89.00p 85.75p 89.00p 107056
26/08/2015 85.00p 86.00p 83.75p 86.00p 1293985
25/08/2015 84.50p 85.00p 83.75p 84.25p 339191
24/08/2015 88.00p 88.00p 81.50p 84.00p 545120
21/08/2015 87.50p 88.50p 86.50p 87.00p 113751
20/08/2015 87.50p 88.25p 87.50p 87.50p 129901
19/08/2015 88.25p 88.25p 87.00p 88.00p 98883
18/08/2015 89.50p 89.50p 86.75p 87.75p 142157
17/08/2015 88.25p 89.00p 87.25p 87.75p 489640
14/08/2015 86.25p 87.85p 86.25p 86.50p 58367
13/08/2015 86.25p 88.00p 86.00p 86.00p 100606
12/08/2015 86.25p 88.03p 86.00p 86.25p 95863
11/08/2015 86.25p 88.00p 86.25p 87.50p 13911012
10/08/2015 86.25p 87.75p 86.25p 87.75p 35746
07/08/2015 86.50p 88.00p 86.25p 87.25p 161715
06/08/2015 86.50p 88.00p 86.50p 86.50p 12803
05/08/2015 86.50p 88.00p 86.25p 86.25p 50917
04/08/2015 87.75p 88.15p 86.25p 86.75p 347076
03/08/2015 86.25p 88.00p 86.00p 86.00p 103432
31/07/2015 87.25p 87.94p 86.25p 87.00p 117840
30/07/2015 88.25p 88.25p 86.50p 88.00p 48695
29/07/2015 87.75p 88.00p 86.50p 88.00p 123580
28/07/2015 88.25p 88.30p 88.00p 88.00p 271317
27/07/2015 86.50p 88.75p 86.50p 87.00p 54033
24/07/2015 86.50p 88.35p 86.50p 87.50p 43349
23/07/2015 88.50p 88.75p 86.75p 87.88p 103076
22/07/2015 88.25p 89.50p 86.75p 87.00p 220805
21/07/2015 88.50p 89.50p 87.25p 88.75p 74434
20/07/2015 89.50p 89.50p 87.95p 88.50p 106227
17/07/2015 87.00p 88.75p 87.00p 87.00p 174857
16/07/2015 88.75p 88.75p 88.00p 88.25p 105266
15/07/2015 88.75p 89.83p 88.00p 89.00p 56843
14/07/2015 88.50p 89.75p 88.00p 88.00p 202627
13/07/2015 87.00p 89.75p 87.00p 88.00p 104385
10/07/2015 87.00p 88.45p 87.00p 87.00p 46407
09/07/2015 88.25p 89.00p 87.25p 88.00p 223547
08/07/2015 87.25p 89.25p 87.25p 88.25p 44620
07/07/2015 87.50p 89.00p 87.00p 87.50p 96874
06/07/2015 89.50p 89.50p 87.25p 89.50p 134155
03/07/2015 87.00p 89.50p 87.00p 89.50p 87114
02/07/2015 88.00p 91.00p 87.25p 87.25p 3180340
01/07/2015 85.00p 87.50p 85.00p 86.25p 147259
30/06/2015 85.50p 86.75p 85.25p 85.25p 24722
29/06/2015 86.50p 87.50p 86.00p 87.25p 148791
26/06/2015 89.25p 89.25p 88.55p 88.75p 124786
25/06/2015 88.75p 89.00p 88.38p 89.00p 82556
24/06/2015 88.50p 89.00p 87.25p 89.00p 618087
23/06/2015 88.00p 88.75p 86.00p 87.50p 556580

*Close Price adjusted for both dividends and splits