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
12/09/2019 173.60p 176.00p 170.00p 175.00p 158228
11/09/2019 173.20p 175.60p 167.66p 175.00p 223454
10/09/2019 172.00p 175.84p 168.80p 172.60p 571832
09/09/2019 182.00p 182.00p 171.80p 172.40p 134182
06/09/2019 177.80p 180.17p 169.00p 177.00p 506718
05/09/2019 174.00p 189.80p 170.00p 177.60p 554615
04/09/2019 166.20p 173.60p 163.60p 173.00p 361960
03/09/2019 165.60p 168.80p 162.40p 166.20p 453592
02/09/2019 164.80p 165.00p 161.91p 163.40p 124209
30/08/2019 169.00p 169.20p 164.40p 165.60p 98921
29/08/2019 170.00p 170.00p 167.80p 168.00p 118066
28/08/2019 169.40p 169.40p 167.15p 168.60p 91745
27/08/2019 168.20p 169.60p 165.97p 169.20p 71657
23/08/2019 169.00p 169.60p 165.60p 167.40p 195647
22/08/2019 168.80p 169.80p 166.00p 168.80p 171032
21/08/2019 167.20p 170.00p 166.00p 169.80p 84960
20/08/2019 170.60p 173.84p 167.20p 167.40p 79662
19/08/2019 172.00p 174.16p 168.60p 169.00p 514492
16/08/2019 169.20p 174.00p 169.00p 169.00p 53779
15/08/2019 173.00p 175.98p 170.20p 172.00p 94262
14/08/2019 174.60p 176.10p 173.00p 173.40p 479295
13/08/2019 173.00p 177.00p 169.00p 176.00p 159201
12/08/2019 172.00p 173.72p 169.28p 173.20p 114280
09/08/2019 162.40p 172.40p 162.40p 171.80p 312516
08/08/2019 164.00p 166.40p 163.80p 166.40p 430281
07/08/2019 165.20p 166.80p 164.00p 164.00p 157111
06/08/2019 165.40p 169.72p 165.40p 166.00p 249820
05/08/2019 169.00p 171.94p 166.00p 166.00p 141051
02/08/2019 174.60p 175.21p 169.40p 170.00p 244061
01/08/2019 169.80p 176.00p 169.80p 174.80p 67123
31/07/2019 167.00p 174.00p 167.00p 172.80p 87045
30/07/2019 167.40p 172.00p 166.20p 167.00p 169457
29/07/2019 165.00p 172.00p 165.00p 167.20p 97980
26/07/2019 168.80p 170.60p 166.00p 169.60p 106314
25/07/2019 167.40p 172.60p 166.40p 167.60p 129079
24/07/2019 171.80p 171.80p 169.00p 170.80p 128589
23/07/2019 169.40p 172.00p 165.20p 169.40p 102674
22/07/2019 167.20p 169.22p 165.00p 166.40p 108765
19/07/2019 167.40p 170.00p 163.00p 167.60p 235927
18/07/2019 166.20p 169.60p 166.20p 167.00p 241063
17/07/2019 165.60p 169.00p 165.20p 168.20p 137863
16/07/2019 165.00p 168.20p 164.28p 165.60p 215560
15/07/2019 167.80p 169.40p 164.00p 165.20p 89212
12/07/2019 166.40p 168.80p 166.40p 168.20p 147791
11/07/2019 167.80p 170.00p 165.00p 168.60p 106452
10/07/2019 167.00p 169.00p 164.20p 168.00p 162872
09/07/2019 167.80p 170.60p 165.20p 168.40p 68326
08/07/2019 164.80p 171.42p 162.02p 168.20p 182806
05/07/2019 163.00p 168.00p 163.00p 165.60p 162108
04/07/2019 164.80p 164.80p 160.40p 164.00p 186569
03/07/2019 159.80p 164.60p 159.20p 161.00p 218900
02/07/2019 153.80p 161.00p 153.80p 158.00p 377808
01/07/2019 150.60p 151.93p 148.00p 149.40p 158673
28/06/2019 149.80p 153.51p 148.49p 149.00p 353873
27/06/2019 150.00p 152.40p 148.60p 151.00p 95059
26/06/2019 150.20p 153.20p 149.40p 149.40p 122325
25/06/2019 150.00p 153.96p 149.00p 152.00p 169385
24/06/2019 158.20p 158.20p 150.00p 151.00p 138562
21/06/2019 155.40p 160.80p 153.80p 153.80p 1040077
20/06/2019 158.20p 160.04p 155.00p 155.00p 497392
19/06/2019 157.00p 161.00p 157.00p 159.20p 382555
18/06/2019 162.00p 163.82p 157.20p 158.00p 293486
17/06/2019 168.00p 170.00p 162.00p 162.60p 1510042
14/06/2019 162.20p 169.40p 162.20p 168.40p 422965
13/06/2019 160.20p 165.75p 160.00p 164.60p 496609
12/06/2019 163.60p 163.60p 160.00p 162.60p 307321
11/06/2019 161.20p 163.60p 158.60p 161.40p 201871
10/06/2019 159.40p 162.00p 158.60p 161.20p 231067
07/06/2019 157.80p 159.48p 155.53p 158.60p 145128
06/06/2019 155.60p 159.80p 152.62p 156.60p 119699
05/06/2019 156.00p 158.60p 154.04p 155.40p 120050
04/06/2019 160.60p 161.64p 155.48p 156.40p 445124
03/06/2019 159.00p 160.80p 158.00p 160.00p 206977
31/05/2019 161.20p 161.20p 159.20p 160.00p 204902
30/05/2019 160.00p 160.50p 157.60p 160.40p 93328
29/05/2019 154.40p 160.00p 153.50p 160.00p 250322
28/05/2019 152.40p 155.00p 150.00p 154.00p 226814
24/05/2019 155.00p 155.00p 151.00p 153.60p 131702
23/05/2019 153.20p 155.00p 150.80p 155.00p 75250
22/05/2019 151.20p 154.56p 150.60p 151.20p 114346
21/05/2019 152.20p 155.00p 148.08p 152.60p 289869
20/05/2019 151.00p 152.00p 149.00p 152.00p 240839
17/05/2019 149.80p 150.40p 147.10p 150.00p 2517454
16/05/2019 150.20p 150.20p 147.00p 147.00p 410870
15/05/2019 150.00p 150.00p 147.40p 149.00p 254966
14/05/2019 150.00p 151.50p 147.40p 149.80p 156737
13/05/2019 148.20p 150.60p 147.90p 148.60p 315270
10/05/2019 149.60p 150.20p 147.20p 148.00p 135195
09/05/2019 151.80p 153.92p 147.60p 149.80p 68828
08/05/2019 150.80p 152.56p 149.00p 149.00p 96273
07/05/2019 153.00p 154.40p 149.00p 149.00p 137611
03/05/2019 154.00p 154.00p 150.00p 150.60p 90152
02/05/2019 153.60p 153.60p 149.00p 152.40p 181936
01/05/2019 149.20p 155.60p 149.20p 151.00p 240045
30/04/2019 150.00p 154.85p 149.80p 152.00p 232828
29/04/2019 155.00p 155.00p 150.40p 153.00p 876979
26/04/2019 150.00p 155.00p 147.93p 153.00p 592324
25/04/2019 149.80p 150.00p 147.63p 150.00p 73851
24/04/2019 150.00p 150.00p 147.40p 148.20p 234777
23/04/2019 146.60p 149.00p 144.40p 146.40p 209792
18/04/2019 147.20p 148.60p 144.00p 146.60p 54041
17/04/2019 147.80p 150.00p 144.00p 144.00p 2206695
16/04/2019 137.60p 147.80p 137.60p 145.00p 390315
15/04/2019 135.00p 141.40p 135.00p 139.80p 107715
12/04/2019 138.00p 141.40p 135.00p 135.00p 307026
11/04/2019 137.40p 140.60p 135.00p 135.00p 66233
10/04/2019 143.00p 143.00p 137.00p 137.00p 145435
09/04/2019 136.00p 143.00p 136.00p 139.60p 105831
08/04/2019 136.60p 141.80p 136.00p 136.00p 124755
05/04/2019 141.80p 141.97p 136.00p 136.00p 156165
04/04/2019 137.40p 141.80p 136.00p 136.00p 162282
03/04/2019 136.80p 139.99p 136.20p 138.40p 106658
02/04/2019 141.00p 141.59p 136.00p 139.00p 244911
01/04/2019 138.80p 144.00p 137.25p 140.60p 304404
29/03/2019 139.80p 139.80p 136.00p 139.00p 364071
28/03/2019 139.40p 140.00p 137.00p 138.20p 296351
27/03/2019 139.40p 139.80p 136.20p 137.00p 158083
26/03/2019 139.60p 139.80p 136.00p 136.00p 75939
25/03/2019 134.40p 138.52p 134.40p 136.20p 269331
22/03/2019 138.60p 139.00p 134.82p 137.20p 124799
21/03/2019 134.80p 139.00p 134.80p 137.00p 66801
20/03/2019 139.80p 139.80p 135.60p 137.00p 272672
19/03/2019 131.80p 140.00p 131.25p 137.00p 286035
18/03/2019 136.40p 136.60p 132.00p 133.80p 117948
15/03/2019 138.00p 138.00p 132.40p 132.40p 124670
14/03/2019 132.80p 137.00p 132.00p 132.00p 78416
13/03/2019 131.40p 136.80p 130.10p 134.80p 1216556
12/03/2019 133.60p 136.90p 131.00p 131.60p 164939
11/03/2019 134.80p 137.20p 132.45p 135.60p 399773
08/03/2019 133.40p 136.20p 132.00p 132.00p 157306
07/03/2019 138.00p 138.00p 133.20p 136.00p 401683
06/03/2019 134.00p 138.00p 130.00p 135.00p 194706
05/03/2019 132.20p 132.40p 128.00p 129.80p 46265
04/03/2019 128.80p 133.20p 128.00p 128.00p 183522
01/03/2019 129.80p 130.80p 128.20p 130.00p 167278
28/02/2019 128.60p 131.06p 127.20p 128.00p 309602
27/02/2019 128.40p 131.40p 128.00p 128.40p 29899
26/02/2019 128.00p 134.00p 128.00p 130.00p 126614
25/02/2019 129.80p 131.20p 128.20p 130.00p 155146
22/02/2019 130.00p 132.60p 128.20p 130.60p 95691
21/02/2019 132.20p 133.00p 130.80p 131.00p 75599
20/02/2019 129.60p 134.00p 128.00p 128.00p 347943
19/02/2019 131.40p 133.60p 129.00p 132.20p 153405
18/02/2019 128.00p 133.00p 128.00p 132.00p 189382
15/02/2019 129.20p 133.00p 129.00p 131.00p 727776
14/02/2019 130.80p 133.40p 129.40p 133.00p 1115424
13/02/2019 131.60p 134.60p 131.60p 132.00p 316157
12/02/2019 133.60p 134.60p 130.80p 132.60p 162814
11/02/2019 129.40p 133.00p 129.40p 132.20p 104983
08/02/2019 128.00p 132.80p 128.00p 130.60p 1203427
07/02/2019 130.60p 132.80p 130.60p 131.20p 84215
06/02/2019 130.20p 134.00p 130.20p 134.00p 50924
05/02/2019 134.00p 134.00p 129.40p 133.40p 148701
04/02/2019 129.20p 132.03p 128.00p 130.00p 248216
01/02/2019 129.80p 133.40p 129.80p 130.00p 996423
31/01/2019 130.00p 133.60p 130.00p 132.20p 829318
30/01/2019 131.40p 133.40p 130.20p 131.20p 296653
29/01/2019 128.00p 134.00p 128.00p 133.20p 798891
28/01/2019 129.20p 131.00p 127.00p 130.00p 459402
25/01/2019 131.00p 132.28p 129.60p 131.00p 215234
24/01/2019 133.40p 133.40p 131.00p 132.40p 28828
23/01/2019 132.00p 132.71p 128.60p 131.20p 195589
22/01/2019 132.00p 132.00p 130.43p 131.00p 102415
21/01/2019 126.60p 132.00p 126.60p 131.00p 501632
18/01/2019 125.60p 131.40p 125.60p 130.80p 190690
17/01/2019 131.80p 131.80p 128.00p 129.00p 14326
16/01/2019 124.20p 132.00p 124.20p 129.00p 335992
15/01/2019 123.00p 128.80p 123.00p 128.80p 474139
14/01/2019 123.00p 128.68p 123.00p 128.00p 625804
11/01/2019 125.40p 129.00p 122.40p 129.00p 444268
10/01/2019 125.40p 126.40p 122.00p 122.00p 112152
09/01/2019 121.00p 125.40p 121.00p 123.00p 113271
08/01/2019 119.20p 126.60p 119.20p 124.00p 257935
07/01/2019 121.00p 123.00p 120.00p 121.00p 59371
04/01/2019 119.40p 123.22p 115.60p 120.00p 296281
03/01/2019 114.00p 119.40p 114.00p 116.00p 148644
02/01/2019 114.00p 117.80p 114.00p 116.00p 131022
31/12/2018 113.00p 117.80p 113.00p 117.00p 54367
28/12/2018 114.20p 117.60p 113.80p 116.60p 38655
27/12/2018 114.40p 118.00p 113.00p 114.00p 94155
24/12/2018 114.80p 118.60p 114.00p 114.00p 66761
21/12/2018 116.20p 117.40p 114.00p 117.40p 296499
20/12/2018 116.80p 118.20p 114.20p 115.00p 243136
19/12/2018 116.20p 116.80p 113.80p 114.80p 195913
18/12/2018 114.80p 118.40p 113.20p 118.40p 925199
17/12/2018 114.00p 119.45p 114.00p 114.80p 213387
14/12/2018 115.00p 118.60p 114.00p 117.00p 67448
13/12/2018 115.00p 117.60p 115.00p 116.60p 204895
12/12/2018 121.00p 122.48p 115.00p 116.00p 317553
11/12/2018 123.40p 125.00p 122.00p 122.00p 256137
10/12/2018 123.60p 127.02p 123.20p 124.00p 373237
07/12/2018 123.00p 127.22p 121.99p 125.00p 231524
06/12/2018 124.00p 128.40p 123.00p 126.20p 278009
05/12/2018 120.00p 128.60p 120.00p 126.80p 143603
04/12/2018 124.00p 124.80p 121.60p 124.00p 511097
03/12/2018 117.00p 123.80p 117.00p 123.40p 85866
30/11/2018 115.00p 121.40p 115.00p 120.00p 291702
29/11/2018 114.80p 119.00p 112.00p 118.00p 831525
28/11/2018 120.00p 120.00p 112.00p 113.60p 203455
27/11/2018 116.00p 120.60p 116.00p 116.20p 239496

*Close Price adjusted for both dividends and splits