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
13/10/2011 29.75p 29.75p 29.50p 29.75p 1125
12/10/2011 29.75p 29.85p 29.30p 29.75p 0
11/10/2011 29.50p 29.85p 29.30p 29.75p 5156
10/10/2011 29.50p 29.85p 29.50p 29.50p 361500
07/10/2011 29.00p 29.95p 28.15p 29.50p 121490
06/10/2011 29.25p 29.25p 28.00p 29.00p 294628
05/10/2011 29.25p 30.00p 28.61p 29.25p 0
04/10/2011 30.00p 30.00p 28.61p 29.25p 125000
03/10/2011 30.25p 30.25p 29.50p 30.00p 26620
30/09/2011 30.25p 31.00p 30.25p 30.25p 46862
29/09/2011 30.25p 31.00p 30.25p 30.25p 15903
28/09/2011 30.25p 30.33p 29.50p 30.25p 134084
27/09/2011 30.25p 30.33p 30.25p 30.25p 10000
26/09/2011 30.88p 30.88p 30.00p 30.25p 61786
23/09/2011 30.88p 30.90p 30.38p 30.88p 3723
22/09/2011 31.00p 31.10p 30.25p 30.88p 28222
21/09/2011 31.00p 31.50p 31.00p 31.00p 53736
20/09/2011 31.00p 31.50p 30.50p 31.00p 71598
19/09/2011 30.75p 31.30p 30.71p 31.00p 263388
16/09/2011 29.50p 30.97p 29.50p 30.75p 1472208
15/09/2011 29.50p 30.30p 29.08p 29.50p 0
14/09/2011 30.63p 30.63p 29.08p 29.50p 170375
13/09/2011 30.63p 30.63p 30.29p 30.63p 3000
12/09/2011 31.00p 31.15p 30.00p 30.63p 3000
09/09/2011 31.00p 31.25p 30.55p 31.00p 42626
08/09/2011 31.25p 32.00p 31.00p 31.00p 113027
07/09/2011 31.25p 31.47p 30.50p 31.25p 103710
06/09/2011 31.25p 31.63p 31.25p 31.25p 31416
05/09/2011 31.25p 31.50p 30.52p 31.25p 72662
02/09/2011 31.25p 31.25p 30.50p 31.25p 43858
01/09/2011 31.00p 31.25p 30.36p 31.25p 853880
31/08/2011 30.75p 31.97p 30.30p 31.00p 227525
30/08/2011 31.25p 31.25p 30.50p 30.75p 85538
26/08/2011 31.25p 31.25p 30.65p 31.25p 25000
25/08/2011 31.00p 31.40p 30.00p 31.25p 718100
24/08/2011 32.00p 32.00p 31.00p 31.00p 200191
23/08/2011 31.75p 32.00p 31.05p 32.00p 0
22/08/2011 31.50p 31.75p 31.05p 31.75p 29048
19/08/2011 32.25p 32.25p 29.94p 31.50p 253907
18/08/2011 32.25p 32.75p 31.50p 32.25p 3662636
17/08/2011 32.00p 32.50p 31.87p 32.25p 149177
16/08/2011 32.25p 32.50p 31.50p 32.00p 1146000
15/08/2011 32.25p 33.00p 31.00p 32.25p 0
12/08/2011 31.00p 33.00p 31.00p 32.25p 574175
11/08/2011 30.50p 31.13p 30.00p 31.00p 113569
10/08/2011 30.50p 31.00p 30.00p 30.50p 38125
09/08/2011 30.50p 30.50p 30.00p 30.50p 592039
08/08/2011 31.50p 31.50p 29.50p 30.50p 956468
05/08/2011 32.00p 32.00p 29.40p 31.50p 834259
04/08/2011 34.75p 34.75p 30.50p 32.50p 316394
03/08/2011 35.12p 35.15p 34.50p 34.75p 240000
02/08/2011 35.25p 36.00p 34.50p 35.12p 852383
01/08/2011 35.62p 36.06p 34.95p 35.25p 605714
29/07/2011 35.00p 36.06p 35.00p 35.62p 174084
28/07/2011 35.12p 35.12p 34.75p 35.00p 55263
27/07/2011 35.00p 35.50p 34.81p 35.12p 1661272
26/07/2011 34.75p 35.50p 34.65p 35.00p 24530
25/07/2011 34.75p 35.00p 34.75p 34.75p 636500
22/07/2011 34.75p 35.00p 34.63p 34.75p 1351106
21/07/2011 34.75p 34.88p 34.50p 34.75p 918632
20/07/2011 35.00p 35.00p 34.50p 34.75p 200000
19/07/2011 35.12p 35.56p 34.34p 35.00p 108619
18/07/2011 35.25p 35.25p 34.81p 35.12p 47707
15/07/2011 35.25p 35.50p 34.88p 35.25p 570000
14/07/2011 35.25p 36.00p 34.73p 35.25p 383600
13/07/2011 35.25p 35.25p 34.73p 35.25p 80244
12/07/2011 35.25p 36.00p 34.50p 35.25p 306946
11/07/2011 35.25p 36.00p 35.00p 35.25p 138700
08/07/2011 34.75p 36.00p 34.75p 35.25p 127000
07/07/2011 34.75p 35.50p 34.75p 34.75p 28000
06/07/2011 34.75p 35.50p 34.00p 34.75p 364495
05/07/2011 35.37p 35.37p 34.00p 34.75p 254788
04/07/2011 34.75p 35.52p 34.50p 35.37p 146571
01/07/2011 34.00p 34.75p 33.55p 34.75p 60500
30/06/2011 34.88p 34.88p 33.50p 34.00p 1441694
29/06/2011 33.63p 34.05p 33.19p 33.63p 771766
28/06/2011 33.63p 34.24p 33.13p 33.63p 1073577
27/06/2011 33.88p 34.34p 33.02p 33.63p 107909
24/06/2011 33.88p 34.70p 33.02p 33.88p 117323
23/06/2011 33.88p 34.35p 33.00p 33.88p 144495
22/06/2011 34.00p 34.00p 33.00p 33.88p 98940
21/06/2011 34.75p 34.96p 33.40p 34.00p 108396
20/06/2011 34.75p 35.17p 34.00p 34.75p 280816
17/06/2011 34.75p 34.75p 34.00p 34.75p 546077
16/06/2011 34.75p 35.50p 34.00p 34.75p 750780
15/06/2011 35.00p 35.00p 34.00p 34.75p 135926
14/06/2011 36.00p 36.14p 35.00p 35.00p 435924
13/06/2011 35.50p 36.25p 35.00p 36.00p 522775
10/06/2011 34.00p 36.50p 34.00p 35.00p 732765
09/06/2011 33.50p 34.50p 33.21p 34.00p 129429
08/06/2011 33.50p 33.80p 33.00p 33.50p 117895
07/06/2011 33.75p 33.85p 33.23p 33.50p 15187
06/06/2011 33.88p 34.50p 33.40p 33.63p 214667
03/06/2011 33.63p 34.50p 33.35p 33.88p 201743
02/06/2011 33.75p 34.00p 33.30p 33.63p 71711
01/06/2011 33.75p 34.00p 33.30p 33.75p 81744
31/05/2011 33.88p 34.25p 33.23p 33.75p 183752
27/05/2011 33.50p 34.50p 33.50p 33.88p 48185
26/05/2011 33.50p 33.50p 33.25p 33.50p 20000
25/05/2011 33.50p 34.00p 33.15p 33.50p 81144
24/05/2011 33.50p 34.00p 33.15p 33.50p 330855
23/05/2011 33.75p 33.75p 33.00p 33.50p 59755
20/05/2011 33.75p 34.39p 32.05p 33.75p 653138
19/05/2011 33.63p 34.25p 33.00p 33.75p 116342
18/05/2011 33.63p 33.63p 33.19p 33.63p 1141
17/05/2011 33.75p 33.75p 33.23p 33.63p 32879
16/05/2011 33.75p 34.50p 33.25p 34.00p 242841
13/05/2011 34.50p 34.66p 33.00p 33.75p 189656
12/05/2011 34.38p 34.50p 34.01p 34.50p 1094
11/05/2011 34.38p 34.56p 34.00p 34.38p 1064746
10/05/2011 34.13p 34.75p 33.56p 34.38p 142950
09/05/2011 34.13p 34.75p 33.50p 34.13p 143124
06/05/2011 33.38p 34.38p 32.94p 34.13p 29575
05/05/2011 33.38p 33.94p 32.88p 33.38p 946369
04/05/2011 33.38p 33.44p 32.75p 33.38p 98055
03/05/2011 33.38p 33.40p 32.00p 33.38p 1506200
28/04/2011 33.38p 34.00p 32.75p 33.38p 30840
27/04/2011 33.38p 34.00p 32.91p 33.38p 207054
26/04/2011 33.00p 33.50p 32.95p 33.38p 251800
21/04/2011 33.00p 33.00p 32.71p 33.00p 45500
20/04/2011 32.88p 33.50p 32.50p 33.00p 81528
19/04/2011 32.75p 33.13p 32.25p 33.13p 841347
18/04/2011 32.62p 32.75p 32.19p 32.75p 39207
15/04/2011 32.62p 32.62p 32.31p 32.62p 5700
14/04/2011 32.62p 32.95p 32.31p 32.62p 22278
13/04/2011 32.88p 33.50p 32.15p 32.62p 76439
12/04/2011 32.88p 33.75p 32.00p 32.88p 232502
11/04/2011 32.88p 33.25p 32.70p 32.88p 40750
08/04/2011 32.62p 33.28p 32.62p 32.88p 540000
07/04/2011 32.88p 33.24p 32.53p 32.62p 54329
06/04/2011 32.88p 33.30p 32.88p 32.88p 4000
05/04/2011 33.25p 34.00p 32.60p 32.88p 133601
04/04/2011 33.25p 33.61p 32.50p 33.25p 100251
01/04/2011 33.00p 33.25p 32.57p 33.25p 32447
31/03/2011 34.13p 34.13p 32.37p 33.00p 749613
30/03/2011 33.88p 34.25p 33.50p 34.13p 629014
29/03/2011 33.75p 34.13p 33.50p 33.88p 1000189
28/03/2011 33.00p 34.10p 32.50p 33.75p 2627464
25/03/2011 30.25p 33.00p 30.25p 33.00p 591541
24/03/2011 30.25p 30.25p 30.07p 30.25p 13118
23/03/2011 30.38p 30.67p 30.13p 30.25p 100250
22/03/2011 30.50p 30.90p 30.15p 30.38p 563497
21/03/2011 30.50p 30.50p 30.15p 30.50p 68000
18/03/2011 30.50p 31.00p 30.00p 30.50p 77960
17/03/2011 30.50p 30.90p 30.50p 30.50p 11
16/03/2011 30.50p 30.70p 30.05p 30.50p 34123
15/03/2011 30.75p 30.90p 30.38p 30.50p 30082
14/03/2011 31.00p 31.50p 30.00p 30.75p 267102
11/03/2011 31.50p 31.50p 30.50p 31.00p 69557
10/03/2011 32.62p 33.50p 31.00p 31.50p 332201
09/03/2011 33.00p 33.75p 31.50p 32.62p 288391
08/03/2011 34.50p 35.00p 32.00p 33.00p 220257
07/03/2011 34.25p 34.50p 33.00p 33.75p 271603
04/03/2011 34.25p 34.25p 33.50p 34.25p 96416
03/03/2011 34.50p 34.33p 34.00p 34.25p 64707
02/03/2011 34.75p 34.58p 34.00p 34.50p 26138
01/03/2011 34.50p 34.75p 34.00p 34.75p 144029
28/02/2011 34.25p 34.50p 33.50p 34.50p 86482
25/02/2011 34.25p 34.25p 33.60p 34.25p 50576
24/02/2011 34.75p 35.00p 34.00p 34.25p 234669
23/02/2011 35.00p 35.34p 34.10p 34.75p 190049
22/02/2011 35.12p 35.30p 34.50p 35.00p 174962
21/02/2011 35.50p 36.00p 34.81p 35.25p 270457
18/02/2011 34.50p 35.50p 34.20p 35.50p 236131
17/02/2011 32.50p 34.95p 32.31p 34.50p 346534
16/02/2011 32.25p 33.00p 31.75p 32.25p 11585620
15/02/2011 32.25p 32.50p 32.12p 32.37p 68857
14/02/2011 31.50p 33.00p 31.71p 32.25p 806489
11/02/2011 30.75p 32.00p 30.75p 31.50p 747203
10/02/2011 31.87p 32.00p 30.50p 31.25p 247387
09/02/2011 30.88p 32.00p 30.88p 31.25p 97955
08/02/2011 31.38p 32.00p 30.58p 31.25p 88060
07/02/2011 30.75p 30.88p 30.50p 30.50p 166250
04/02/2011 30.75p 30.95p 30.12p 30.50p 100197
03/02/2011 30.88p 30.88p 30.05p 30.50p 100760
02/02/2011 31.00p 31.00p 30.01p 30.50p 175704
01/02/2011 30.50p 30.99p 30.50p 30.50p 30622
31/01/2011 30.75p 30.75p 30.00p 30.50p 416231
28/01/2011 30.75p 31.49p 30.00p 30.75p 262307
27/01/2011 31.50p 31.65p 30.15p 30.75p 237546
26/01/2011 31.50p 32.00p 31.00p 31.50p 63352
25/01/2011 31.25p 32.00p 30.86p 31.50p 409792
24/01/2011 31.25p 32.00p 30.50p 31.25p 210435
21/01/2011 30.50p 31.50p 30.50p 31.25p 350288
20/01/2011 30.50p 31.00p 30.00p 30.50p 2601024
19/01/2011 30.50p 32.00p 30.00p 30.50p 83012
18/01/2011 30.50p 31.00p 30.10p 30.50p 409979
17/01/2011 29.32p 30.66p 29.25p 30.50p 404313
14/01/2011 29.00p 30.00p 29.00p 30.00p 190543
13/01/2011 30.13p 30.13p 29.00p 29.75p 12169
12/01/2011 29.50p 30.00p 29.15p 30.00p 100721
11/01/2011 30.00p 30.65p 29.75p 29.75p 351620
10/01/2011 30.75p 30.75p 30.00p 30.50p 47417
07/01/2011 30.75p 30.88p 30.00p 30.75p 129217
06/01/2011 31.00p 31.00p 29.25p 30.75p 835914
05/01/2011 30.50p 31.50p 30.00p 31.25p 208543
04/01/2011 31.00p 31.00p 30.00p 30.50p 110035
31/12/2010 31.25p 31.25p 30.50p 31.00p 56682
30/12/2010 29.00p 32.00p 29.00p 31.25p 428558
29/12/2010 29.00p 29.50p 28.60p 29.00p 159327

*Close Price adjusted for both dividends and splits