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
24/11/2009 22.50p 23.00p 21.50p 22.25p 296309
23/11/2009 22.50p 23.00p 22.00p 22.50p 350500
20/11/2009 22.50p 23.00p 21.78p 22.00p 390949
19/11/2009 22.50p 23.00p 22.50p 22.50p 3989
18/11/2009 23.00p 23.00p 21.50p 22.50p 116435
17/11/2009 22.75p 23.60p 21.53p 23.00p 168205
16/11/2009 22.75p 23.80p 22.13p 22.75p 52463
13/11/2009 23.00p 23.88p 21.80p 22.75p 35722
12/11/2009 22.50p 23.25p 21.98p 23.00p 10092
11/11/2009 22.00p 24.00p 21.50p 22.50p 1595802
10/11/2009 22.00p 22.50p 22.00p 22.00p 129281
09/11/2009 22.00p 22.25p 21.75p 22.00p 58784
06/11/2009 22.00p 22.25p 21.75p 22.00p 26492
05/11/2009 22.00p 22.25p 21.75p 22.00p 89240
04/11/2009 22.00p 22.50p 21.64p 22.00p 243349
03/11/2009 22.50p 22.50p 21.75p 22.00p 284506
02/11/2009 22.50p 22.50p 22.00p 22.50p 137563
30/10/2009 21.75p 22.50p 21.55p 22.50p 154124
29/10/2009 22.00p 22.75p 21.75p 21.75p 167222
28/10/2009 22.50p 22.75p 21.75p 22.00p 360034
27/10/2009 22.00p 23.50p 22.00p 22.50p 419483
26/10/2009 23.25p 24.00p 21.68p 22.25p 226545
23/10/2009 23.25p 23.75p 23.75p 23.75p 52234
22/10/2009 23.00p 24.00p 23.00p 23.25p 93068
21/10/2009 23.00p 23.50p 23.00p 23.00p 5000
20/10/2009 23.00p 22.00p 22.00p 22.00p 267399
19/10/2009 23.00p 23.50p 23.00p 23.00p 175644
16/10/2009 22.50p 23.50p 22.50p 23.00p 14700
15/10/2009 22.50p 22.54p 21.50p 22.50p 174884
14/10/2009 23.75p 23.75p 22.50p 22.50p 204585
13/10/2009 23.75p 23.75p 23.50p 23.75p 73068
12/10/2009 23.75p 23.75p 23.50p 23.75p 68053
09/10/2009 23.75p 24.00p 23.75p 23.75p 73611
08/10/2009 23.75p 23.75p 23.50p 24.00p 146972
07/10/2009 21.25p 24.25p 21.25p 23.75p 19930536
06/10/2009 22.00p 22.50p 21.25p 21.25p 508673
05/10/2009 23.00p 23.00p 21.50p 22.00p 119078
02/10/2009 22.00p 22.00p 21.00p 22.00p 151507
01/10/2009 22.75p 22.75p 21.50p 22.00p 148000
30/09/2009 22.50p 23.00p 22.00p 22.75p 119926
29/09/2009 23.00p 23.50p 21.69p 22.50p 3276154
28/09/2009 23.00p 23.00p 22.50p 23.00p 41518
25/09/2009 23.25p 23.25p 22.75p 23.00p 1423447
24/09/2009 24.25p 24.46p 21.33p 23.25p 362157
23/09/2009 21.75p 25.00p 21.57p 24.25p 1380906
22/09/2009 22.50p 23.00p 21.75p 21.75p 550056
21/09/2009 20.00p 23.50p 20.00p 22.50p 21449268

*Close Price adjusted for both dividends and splits