Johnson Service Group
(JSG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
165.60p
|
167.00p
|
163.80p
|
166.60p
|
462,804
|
|
23/05/2024
|
169.80p
|
169.80p
|
163.96p
|
164.00p
|
2,573,303
|
|
22/05/2024
|
172.00p
|
172.00p
|
164.40p
|
165.80p
|
749,707
|
|
21/05/2024
|
171.60p
|
172.00p
|
166.03p
|
171.20p
|
704,555
|
|
20/05/2024
|
168.00p
|
169.00p
|
163.60p
|
167.60p
|
863,765
|
|
17/05/2024
|
167.00p
|
167.60p
|
162.80p
|
167.60p
|
573,687
|
|
16/05/2024
|
163.20p
|
164.40p
|
162.40p
|
164.40p
|
610,601
|
|
15/05/2024
|
169.00p
|
169.00p
|
161.40p
|
163.00p
|
1,025,352
|
|
14/05/2024
|
162.00p
|
165.60p
|
158.99p
|
165.00p
|
2,049,580
|
|
13/05/2024
|
159.00p
|
160.60p
|
157.80p
|
160.00p
|
1,300,995
|
|
10/05/2024
|
158.80p
|
160.85p
|
154.66p
|
159.00p
|
833,932
|