Johnson Service Group

(JSG)
Sector: Industrial Support Services
140.00p
-2.40p -1.69
Last updated: 11:28:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 141.80p 142.48p 140.20p 140.60p 286,742
21/11/2024 137.00p 140.60p 135.66p 140.60p 696,542
20/11/2024 140.60p 145.00p 137.40p 137.60p 426,824
19/11/2024 141.40p 145.20p 140.60p 141.40p 722,361
18/11/2024 147.40p 147.40p 143.60p 144.80p 330,822
15/11/2024 143.00p 144.80p 142.60p 144.00p 359,378
14/11/2024 143.20p 145.40p 143.00p 144.00p 251,258
13/11/2024 143.00p 145.60p 142.40p 142.80p 815,526
12/11/2024 148.40p 148.40p 143.80p 143.80p 982,786
11/11/2024 145.80p 146.60p 144.00p 145.00p 1,955,727
08/11/2024 150.00p 150.00p 144.90p 145.20p 562,172
07/11/2024 147.00p 148.60p 143.00p 146.60p 1,154,903
06/11/2024 138.00p 143.60p 138.00p 143.60p 2,003,408
05/11/2024 141.20p 142.44p 139.79p 141.00p 811,592
04/11/2024 142.40p 146.40p 141.80p 142.00p 718,107
01/11/2024 149.60p 149.60p 145.20p 145.80p 409,900
31/10/2024 151.00p 156.37p 148.40p 149.40p 1,269,823
30/10/2024 145.60p 157.80p 144.28p 145.80p 1,216,039
29/10/2024 146.60p 147.20p 144.60p 145.80p 526,453
28/10/2024 141.00p 146.00p 141.00p 146.00p 509,253
25/10/2024 142.40p 145.00p 140.80p 142.40p 752,022
24/10/2024 152.40p 152.40p 143.80p 145.00p 362,331
23/10/2024 150.40p 150.40p 145.78p 149.00p 957,697
22/10/2024 150.00p 154.80p 149.50p 150.60p 726,504
21/10/2024 154.80p 156.58p 152.78p 153.60p 360,183
18/10/2024 154.20p 157.20p 153.63p 156.20p 511,222
17/10/2024 156.00p 157.20p 154.79p 154.80p 787,676
16/10/2024 159.40p 159.40p 155.40p 155.40p 1,066,492
15/10/2024 155.20p 158.20p 153.60p 158.20p 486,701
14/10/2024 156.80p 157.08p 152.18p 154.80p 593,459
11/10/2024 157.00p 159.00p 155.68p 157.00p 623,969
10/10/2024 158.60p 160.40p 156.40p 156.40p 670,588
09/10/2024 159.80p 163.00p 159.60p 160.40p 334,718
08/10/2024 159.20p 163.00p 159.20p 159.60p 3,153,832
07/10/2024 157.00p 160.40p 157.00p 160.20p 717,468
04/10/2024 155.40p 158.00p 155.00p 158.00p 537,426
03/10/2024 155.40p 157.00p 153.47p 155.00p 1,026,136
02/10/2024 156.40p 158.80p 154.20p 156.20p 745,286
01/10/2024 159.00p 159.00p 154.80p 156.00p 880,192
30/09/2024 156.60p 156.60p 154.80p 155.80p 731,022
27/09/2024 159.00p 159.00p 155.12p 156.60p 200,789
26/09/2024 156.00p 158.40p 153.60p 156.00p 1,258,955
25/09/2024 152.60p 156.00p 152.60p 155.20p 798,453
24/09/2024 156.00p 158.00p 151.60p 155.00p 527,488
23/09/2024 158.40p 159.20p 155.40p 157.00p 285,040
20/09/2024 159.00p 161.00p 158.20p 158.20p 744,176
19/09/2024 160.20p 161.32p 159.20p 159.80p 2,365,492
18/09/2024 161.20p 161.36p 158.40p 160.00p 270,587
17/09/2024 158.40p 160.60p 156.88p 160.60p 431,954
16/09/2024 159.20p 160.12p 157.80p 158.00p 673,219
13/09/2024 155.80p 159.60p 154.04p 155.40p 302,705
12/09/2024 155.00p 158.20p 153.80p 155.20p 294,067
11/09/2024 156.80p 157.00p 154.20p 155.60p 435,237
10/09/2024 154.20p 155.60p 153.20p 155.60p 387,135
09/09/2024 151.80p 155.00p 151.30p 155.00p 862,555
06/09/2024 150.20p 152.00p 147.46p 151.00p 643,676
05/09/2024 155.00p 155.00p 150.20p 150.20p 588,496
04/09/2024 155.40p 156.80p 149.00p 152.60p 727,373
03/09/2024 160.60p 163.60p 153.60p 154.80p 914,028
02/09/2024 160.00p 164.40p 158.00p 160.00p 332,709
30/08/2024 155.00p 161.47p 155.00p 160.00p 400,961
29/08/2024 159.00p 160.20p 157.00p 158.80p 461,726
28/08/2024 157.80p 158.20p 153.40p 157.00p 413,705
27/08/2024 154.40p 157.88p 154.40p 157.40p 219,220
26/08/2024 159.80p 159.80p 155.98p 157.80p 279,771
23/08/2024 159.80p 159.80p 155.98p 157.80p 279,771
22/08/2024 159.80p 159.80p 155.98p 157.80p 279,771
21/08/2024 154.80p 158.40p 152.32p 157.80p 317,947
20/08/2024 153.40p 156.40p 152.67p 156.00p 459,324
19/08/2024 154.80p 157.00p 152.48p 156.40p 587,556
16/08/2024 158.00p 158.26p 155.60p 155.60p 189,222
15/08/2024 155.80p 158.60p 155.00p 158.00p 305,877
14/08/2024 155.80p 158.00p 153.50p 157.60p 356,053
13/08/2024 156.00p 156.42p 154.60p 155.00p 206,369
12/08/2024 157.00p 159.40p 153.80p 156.20p 421,814
09/08/2024 157.00p 157.20p 155.00p 156.60p 147,906
08/08/2024 155.80p 158.20p 151.60p 154.60p 296,526
07/08/2024 155.00p 158.40p 154.40p 157.40p 185,622
06/08/2024 154.80p 156.40p 151.20p 156.40p 302,326
05/08/2024 153.60p 155.60p 149.60p 155.00p 724,099
02/08/2024 162.20p 162.20p 155.40p 157.40p 325,558
01/08/2024 159.00p 161.00p 158.40p 158.40p 473,907
31/07/2024 165.00p 165.00p 161.46p 162.80p 505,352
30/07/2024 156.00p 163.40p 156.00p 163.40p 541,693
29/07/2024 159.20p 164.60p 159.20p 159.60p 183,913
26/07/2024 161.00p 163.00p 159.27p 160.80p 113,555
25/07/2024 161.40p 161.40p 156.00p 160.80p 942,943
24/07/2024 160.00p 160.00p 157.60p 157.60p 282,950
23/07/2024 158.00p 161.00p 158.00p 159.20p 672,591
22/07/2024 160.80p 162.00p 159.48p 160.00p 446,691
19/07/2024 157.00p 161.73p 157.00p 160.40p 745,226
18/07/2024 157.00p 162.00p 157.00p 160.00p 840,302
17/07/2024 159.60p 162.80p 159.60p 160.80p 190,232
16/07/2024 161.80p 163.40p 126.40p 163.40p 432,976
15/07/2024 160.20p 164.00p 160.20p 161.60p 511,679
12/07/2024 161.00p 164.40p 161.00p 162.80p 735,351
11/07/2024 163.80p 163.80p 158.22p 160.00p 3,244,100
10/07/2024 164.00p 164.00p 159.20p 160.00p 485,207
09/07/2024 161.00p 161.00p 158.00p 160.60p 912,513
08/07/2024 165.60p 165.60p 160.40p 161.00p 945,429
05/07/2024 161.40p 164.36p 161.40p 162.60p 494,946
04/07/2024 162.80p 164.45p 161.42p 161.80p 267,819
03/07/2024 160.80p 163.60p 159.60p 163.60p 597,575
02/07/2024 158.00p 160.80p 158.00p 160.40p 510,829
01/07/2024 158.80p 161.00p 157.23p 160.80p 472,251
28/06/2024 162.60p 162.60p 157.40p 157.80p 436,602
27/06/2024 160.80p 160.80p 156.80p 158.80p 390,985
26/06/2024 159.00p 160.20p 156.80p 157.00p 1,700,983
25/06/2024 164.40p 164.40p 158.60p 159.20p 586,267
24/06/2024 166.00p 166.00p 160.60p 160.60p 261,766
21/06/2024 162.00p 164.60p 160.00p 162.60p 807,927
20/06/2024 161.20p 161.80p 157.40p 161.20p 316,834
19/06/2024 163.00p 163.00p 157.40p 157.40p 308,846
18/06/2024 163.00p 163.00p 158.90p 161.00p 275,040
17/06/2024 156.20p 159.40p 156.20p 159.40p 630,755
14/06/2024 155.00p 157.60p 154.60p 156.60p 333,389
13/06/2024 163.00p 163.00p 157.80p 158.60p 380,610
12/06/2024 157.60p 160.60p 157.40p 159.20p 600,768
11/06/2024 160.00p 160.86p 159.00p 159.80p 514,199
10/06/2024 163.60p 163.60p 156.40p 162.40p 414,491
07/06/2024 161.00p 163.40p 159.10p 159.80p 412,867
06/06/2024 167.00p 167.00p 162.60p 164.20p 324,026
05/06/2024 160.40p 164.40p 160.40p 164.40p 359,347
04/06/2024 166.00p 166.00p 161.40p 164.60p 451,021
03/06/2024 167.80p 168.00p 162.20p 162.20p 442,981
31/05/2024 168.00p 168.00p 164.60p 167.40p 743,895
30/05/2024 162.00p 165.60p 158.77p 164.80p 302,817
29/05/2024 167.60p 167.60p 161.00p 162.20p 323,293
28/05/2024 168.00p 168.00p 162.80p 163.80p 542,637
27/05/2024 165.60p 166.60p 164.00p 166.60p 28,269