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
31/07/2012 27.13p 27.13p 26.95p 27.13p 25039
30/07/2012 27.13p 27.35p 26.86p 27.13p 2943750
27/07/2012 27.13p 27.13p 26.86p 27.13p 228155
26/07/2012 27.13p 27.25p 26.82p 27.13p 442320
25/07/2012 27.13p 27.25p 27.00p 27.13p 208605
24/07/2012 27.13p 27.13p 27.00p 27.13p 4016
23/07/2012 27.50p 27.50p 27.00p 27.13p 3650570
20/07/2012 27.50p 27.50p 27.25p 27.50p 1051324
19/07/2012 27.50p 27.50p 27.25p 27.50p 18000
18/07/2012 27.50p 27.50p 27.25p 27.50p 537416
17/07/2012 27.63p 27.63p 27.23p 27.50p 98308
16/07/2012 27.63p 27.63p 27.07p 27.63p 9484
13/07/2012 27.63p 27.75p 27.07p 27.63p 23910
12/07/2012 27.38p 28.00p 26.88p 28.00p 298386
11/07/2012 27.38p 27.38p 26.95p 27.38p 20200
10/07/2012 27.25p 28.00p 26.80p 27.38p 78783
09/07/2012 27.25p 27.25p 26.89p 27.25p 49320
06/07/2012 27.25p 28.00p 26.89p 27.25p 236350
05/07/2012 27.25p 27.50p 26.50p 27.25p 360933
04/07/2012 27.25p 27.25p 26.50p 27.25p 693977
03/07/2012 27.00p 27.50p 27.00p 27.25p 65728
02/07/2012 26.50p 27.20p 26.30p 27.13p 142579
29/06/2012 26.50p 26.50p 26.00p 26.50p 63837
28/06/2012 26.50p 26.50p 26.28p 26.50p 2120000
27/06/2012 26.50p 26.75p 26.00p 26.50p 462684
26/06/2012 26.88p 26.88p 26.15p 26.50p 2345947
25/06/2012 26.63p 26.85p 26.25p 26.50p 51202
22/06/2012 26.63p 26.63p 26.25p 26.63p 84144
21/06/2012 26.63p 26.63p 26.22p 26.63p 7514095
20/06/2012 26.63p 26.63p 26.25p 26.63p 45601
19/06/2012 26.63p 26.63p 26.25p 26.63p 107330
18/06/2012 26.63p 26.63p 26.25p 26.63p 44500
15/06/2012 26.63p 26.63p 26.25p 26.63p 26548
14/06/2012 26.75p 26.75p 26.25p 26.63p 42689
13/06/2012 27.25p 27.25p 26.50p 26.75p 37146
12/06/2012 27.25p 27.25p 26.50p 27.25p 58803
11/06/2012 27.25p 27.25p 26.75p 27.25p 19382
08/06/2012 27.25p 27.25p 26.75p 27.25p 31223
07/06/2012 27.25p 27.75p 26.75p 27.25p 50515
06/06/2012 27.25p 27.75p 26.50p 27.00p 173596
01/06/2012 27.25p 27.25p 26.75p 27.25p 14243
31/05/2012 27.25p 28.25p 26.75p 28.25p 97210
30/05/2012 27.25p 27.75p 27.00p 27.00p 122251
29/05/2012 26.75p 27.25p 26.50p 27.25p 73722
28/05/2012 26.75p 26.90p 26.53p 26.75p 18398
25/05/2012 28.00p 28.00p 26.75p 26.75p 139153
24/05/2012 28.38p 28.44p 27.75p 28.00p 213888
23/05/2012 28.50p 28.87p 27.75p 28.25p 245941
22/05/2012 28.50p 28.70p 28.02p 28.25p 186954
21/05/2012 28.50p 29.00p 28.00p 28.50p 39784
18/05/2012 29.00p 29.00p 28.00p 28.50p 150585
17/05/2012 29.00p 29.00p 28.80p 29.00p 120285
16/05/2012 29.00p 29.00p 28.52p 29.00p 514969
15/05/2012 29.00p 29.18p 28.75p 29.00p 89850
14/05/2012 29.00p 29.00p 28.88p 29.00p 11360
11/05/2012 29.00p 29.00p 28.88p 29.00p 59752
10/05/2012 29.25p 29.40p 28.75p 29.00p 41309
09/05/2012 29.00p 29.25p 28.50p 29.25p 848524
08/05/2012 29.00p 29.00p 28.69p 29.00p 249392
04/05/2012 29.12p 29.25p 28.69p 29.00p 163790
03/05/2012 29.00p 29.25p 28.89p 29.12p 3817862
02/05/2012 28.75p 29.00p 28.56p 29.00p 247595
01/05/2012 29.00p 29.19p 28.50p 28.75p 5255755
30/04/2012 29.00p 29.20p 28.53p 29.00p 56304
27/04/2012 29.00p 29.32p 28.50p 29.00p 413849
26/04/2012 29.00p 29.50p 28.78p 29.00p 383421
25/04/2012 29.25p 29.25p 28.50p 29.00p 703928
24/04/2012 29.50p 29.50p 28.00p 28.00p 2839590
23/04/2012 29.50p 29.50p 29.05p 29.50p 12880
20/04/2012 29.37p 29.50p 29.27p 29.50p 42240
19/04/2012 29.62p 29.62p 29.45p 29.62p 14000
18/04/2012 29.62p 30.06p 29.00p 29.62p 129678
17/04/2012 29.62p 30.25p 29.45p 29.62p 59066
16/04/2012 29.62p 30.23p 29.45p 29.62p 81663
13/04/2012 29.62p 29.62p 29.00p 29.62p 31471
12/04/2012 29.50p 30.00p 29.28p 29.62p 4121946
11/04/2012 29.25p 29.50p 28.00p 29.50p 104566
10/04/2012 30.25p 30.25p 29.62p 29.75p 1065897
05/04/2012 30.25p 30.30p 30.00p 30.25p 459854
04/04/2012 30.50p 30.80p 30.00p 30.25p 529988
03/04/2012 30.50p 30.50p 30.40p 30.50p 20351
02/04/2012 30.50p 31.75p 30.15p 31.75p 173846
30/03/2012 30.50p 30.88p 30.00p 30.50p 1177028
29/03/2012 30.50p 30.50p 30.00p 30.50p 58000
28/03/2012 30.75p 30.90p 30.50p 30.75p 306870
27/03/2012 30.75p 30.75p 30.50p 30.75p 2422
26/03/2012 30.75p 30.75p 30.50p 30.75p 30856
23/03/2012 30.50p 31.00p 30.36p 30.75p 380231
22/03/2012 30.00p 30.50p 30.00p 30.50p 131848
21/03/2012 30.00p 31.00p 29.80p 30.00p 4664710
20/03/2012 30.13p 30.25p 29.64p 30.00p 1059793
19/03/2012 30.25p 30.40p 30.00p 30.13p 323135
16/03/2012 30.13p 30.40p 30.00p 30.25p 772156
15/03/2012 30.25p 30.50p 30.00p 30.25p 214518
14/03/2012 29.25p 30.50p 29.25p 30.25p 2001896
13/03/2012 28.50p 29.50p 28.00p 29.25p 791892
12/03/2012 29.50p 29.68p 28.00p 28.50p 8250758
09/03/2012 29.50p 29.89p 29.00p 29.50p 115601
08/03/2012 28.50p 30.00p 28.50p 29.50p 610746
07/03/2012 28.25p 29.00p 27.95p 28.50p 121000
06/03/2012 28.25p 29.00p 27.90p 28.25p 225430
05/03/2012 27.75p 27.75p 27.00p 27.75p 120010
02/03/2012 27.75p 27.75p 27.00p 27.75p 84621
01/03/2012 28.00p 28.25p 27.65p 27.75p 22986
29/02/2012 28.00p 28.20p 27.60p 28.00p 73262
28/02/2012 27.75p 28.10p 27.50p 28.00p 111221
27/02/2012 28.50p 28.59p 27.20p 27.75p 89987
24/02/2012 28.50p 28.80p 28.00p 28.50p 146170
23/02/2012 28.87p 28.87p 28.25p 28.50p 115664
22/02/2012 28.87p 28.87p 28.25p 28.87p 11690
21/02/2012 29.25p 30.50p 28.50p 28.87p 531105
20/02/2012 28.50p 29.50p 28.15p 28.75p 5769648
17/02/2012 26.50p 29.00p 26.50p 28.50p 537809
16/02/2012 26.75p 27.00p 26.00p 26.50p 159722
15/02/2012 26.50p 27.40p 26.50p 26.75p 135690
14/02/2012 26.25p 26.50p 26.25p 26.50p 40050
13/02/2012 26.25p 26.50p 26.16p 26.25p 281389
10/02/2012 27.00p 27.00p 26.00p 26.25p 4206388
09/02/2012 26.50p 27.50p 26.06p 27.00p 696682
08/02/2012 26.50p 26.90p 26.25p 26.50p 154100
07/02/2012 26.25p 26.50p 26.06p 26.50p 25108
06/02/2012 26.25p 26.35p 26.00p 26.25p 114509
03/02/2012 26.25p 26.40p 26.00p 26.25p 47393
02/02/2012 26.25p 26.25p 25.75p 26.25p 351227
01/02/2012 26.12p 26.40p 26.00p 26.25p 336872
31/01/2012 25.75p 26.53p 25.70p 26.12p 2114010
30/01/2012 26.00p 26.00p 25.58p 25.75p 79187
27/01/2012 25.62p 26.35p 25.59p 26.00p 159752
26/01/2012 25.62p 25.75p 25.62p 25.62p 30500
25/01/2012 25.87p 26.00p 25.25p 25.62p 799192
24/01/2012 25.87p 25.87p 25.30p 25.87p 1544
23/01/2012 25.75p 26.00p 25.00p 25.87p 665905
20/01/2012 25.75p 26.50p 25.00p 25.50p 119265
19/01/2012 25.75p 26.25p 25.15p 25.75p 37320
18/01/2012 25.75p 25.75p 25.00p 25.75p 86963
17/01/2012 25.75p 25.85p 25.02p 25.75p 461460
16/01/2012 25.50p 25.85p 25.50p 25.75p 29348
13/01/2012 25.50p 25.71p 25.13p 25.50p 113717
12/01/2012 25.25p 25.71p 25.25p 25.50p 16200
11/01/2012 25.25p 25.25p 25.06p 25.25p 32898
10/01/2012 25.25p 25.40p 25.13p 25.25p 2200
09/01/2012 25.25p 25.25p 25.10p 25.25p 28356
06/01/2012 26.25p 26.25p 25.00p 25.25p 970259
05/01/2012 26.63p 26.63p 25.00p 26.63p 345055
04/01/2012 26.63p 26.63p 25.75p 26.63p 21029
03/01/2012 26.63p 26.63p 25.75p 26.63p 19148
30/12/2011 26.63p 26.63p 26.63p 26.63p 800000
29/12/2011 26.63p 26.63p 26.00p 26.63p 590
28/12/2011 26.63p 26.63p 25.75p 26.63p 74600
23/12/2011 26.75p 27.13p 26.15p 26.75p 43631
22/12/2011 26.75p 27.50p 26.07p 26.75p 71800
21/12/2011 26.88p 26.88p 26.00p 26.75p 40320
20/12/2011 27.00p 27.19p 26.50p 26.88p 16000
19/12/2011 27.00p 27.28p 26.50p 27.00p 57100
16/12/2011 27.00p 27.00p 26.50p 27.00p 22320
15/12/2011 27.50p 27.50p 26.50p 27.00p 29967
14/12/2011 27.25p 28.00p 27.25p 27.50p 48520
13/12/2011 27.25p 27.75p 26.80p 27.25p 32714
12/12/2011 27.25p 28.00p 26.80p 27.25p 21427
09/12/2011 27.25p 27.25p 26.88p 27.25p 32834
08/12/2011 27.25p 27.25p 26.88p 27.25p 5000
07/12/2011 26.25p 27.25p 26.25p 27.25p 96140
06/12/2011 26.25p 28.00p 26.20p 26.50p 40188
05/12/2011 26.25p 26.50p 25.70p 26.50p 5120
02/12/2011 26.25p 27.00p 25.65p 26.25p 51862
01/12/2011 26.50p 26.50p 25.67p 26.25p 3898656
30/11/2011 26.25p 27.00p 26.00p 26.50p 95068
29/11/2011 25.75p 26.25p 25.50p 26.25p 1831802
28/11/2011 25.00p 25.75p 24.50p 25.75p 154955
25/11/2011 25.50p 25.62p 24.65p 25.50p 259644
24/11/2011 25.50p 25.62p 25.00p 25.50p 15845
23/11/2011 25.62p 25.62p 25.25p 25.50p 136338
22/11/2011 26.25p 26.25p 25.50p 25.62p 58000
21/11/2011 27.25p 27.25p 26.00p 26.25p 289608
18/11/2011 27.13p 27.75p 26.50p 27.25p 258010
17/11/2011 28.13p 28.13p 26.75p 27.13p 523438
16/11/2011 28.75p 28.75p 28.00p 28.13p 73521
15/11/2011 28.75p 29.30p 28.50p 28.75p 90902
14/11/2011 28.75p 29.50p 28.75p 28.75p 180297
11/11/2011 28.75p 29.30p 28.22p 28.75p 8007
10/11/2011 28.75p 29.30p 28.75p 28.75p 36302
09/11/2011 28.75p 29.50p 28.75p 28.75p 35000
08/11/2011 28.38p 28.75p 28.38p 28.75p 20000
07/11/2011 28.00p 28.50p 28.00p 28.38p 93492
04/11/2011 28.00p 28.25p 27.75p 28.00p 1552
03/11/2011 28.50p 28.50p 28.00p 28.00p 50250
02/11/2011 28.00p 28.75p 27.50p 28.50p 43485
01/11/2011 28.00p 28.92p 28.00p 28.00p 110000
31/10/2011 27.50p 28.25p 27.50p 28.25p 63500
28/10/2011 27.75p 27.75p 27.00p 27.50p 22550
27/10/2011 28.75p 28.75p 27.00p 27.75p 79723
26/10/2011 29.25p 29.25p 28.55p 28.75p 40532
25/10/2011 29.50p 29.50p 28.50p 29.25p 177579
24/10/2011 29.50p 30.00p 29.25p 29.50p 0
21/10/2011 29.50p 30.00p 29.25p 29.50p 0
20/10/2011 29.25p 30.00p 29.25p 29.50p 16500
19/10/2011 29.25p 30.00p 29.25p 29.25p 6500
18/10/2011 30.00p 30.00p 29.00p 29.25p 2475
17/10/2011 30.00p 30.25p 29.65p 30.00p 3650
14/10/2011 29.75p 30.13p 29.50p 30.00p 61723

*Close Price adjusted for both dividends and splits