150.60p-0.40 (-0.26%)20 Jan 2022, 17:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Service Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 2022156.00p156.00p149.60p151.00p1,138,551
Jan 18, 2022149.00p152.40p148.20p151.20p463,429
Jan 17, 2022146.80p152.40p144.40p149.00p466,699
Jan 14, 2022143.00p149.00p142.00p147.40p1,291,348
Jan 13, 2022142.00p144.20p139.00p144.20p1,586,741
Jan 12, 2022144.40p147.78p139.60p140.40p209,286
Jan 11, 2022141.80p144.40p140.20p143.00p1,296,176
Jan 10, 2022140.00p143.38p139.40p139.60p530,040
Jan 7, 2022143.80p144.16p139.20p142.00p3,420,355
Jan 6, 2022144.60p144.60p141.10p144.60p2,367,050
Jan 5, 2022142.20p146.40p142.20p144.60p238,737
Jan 4, 2022150.00p150.00p140.80p144.00p508,849
Dec 31, 2021137.80p148.00p137.21p147.60p652,878
Dec 30, 2021134.60p137.40p134.59p136.80p349,599
Dec 29, 2021139.00p139.00p133.30p135.00p297,747
Dec 24, 2021132.20p135.60p132.20p134.40p81,660
Dec 23, 2021132.80p135.60p130.80p134.80p416,776
Dec 22, 2021126.40p132.60p126.00p131.00p409,518
Dec 21, 2021130.20p130.20p122.60p126.40p768,692
Dec 20, 2021122.40p126.49p122.40p123.00p484,570
Dec 17, 2021122.80p129.40p122.80p127.80p308,622
Dec 16, 2021129.60p131.40p126.00p127.00p295,019
Dec 15, 2021131.20p131.60p127.00p128.40p317,419
Dec 14, 2021132.00p133.00p130.20p131.00p1,541,783
Dec 13, 2021133.40p136.54p130.00p131.00p694,790
Dec 10, 2021135.00p137.60p134.20p135.20p405,056
Dec 9, 2021138.40p138.40p135.52p137.80p373,845
Dec 8, 2021139.20p140.00p132.00p136.40p1,152,360
Dec 7, 2021135.80p139.40p133.98p139.40p1,024,766
Dec 6, 2021131.00p134.40p130.20p133.20p401,383
Dec 3, 2021130.00p133.20p129.80p131.00p372,524
Dec 2, 2021129.40p132.60p128.40p131.40p454,672
Dec 1, 2021129.00p133.72p128.80p130.00p1,139,879
Nov 30, 2021127.00p129.60p124.40p129.00p1,682,176
Nov 29, 2021122.00p127.40p122.00p127.00p1,013,575
Nov 26, 2021130.00p130.00p122.40p122.40p593,689
Nov 25, 2021132.00p132.00p127.60p130.40p724,614
Nov 24, 2021127.40p131.00p127.20p130.80p4,150,297
Nov 23, 2021126.60p128.00p124.84p127.00p1,076,012
Nov 22, 2021128.00p129.75p124.46p126.20p1,245,057
Nov 19, 2021128.60p129.00p124.60p128.00p910,485
Nov 18, 2021130.40p130.80p126.40p129.00p517,846
Nov 17, 2021129.40p131.40p128.60p129.80p1,100,712
Nov 16, 2021131.80p132.00p128.40p129.00p393,940
Nov 15, 2021128.00p132.20p128.00p130.00p489,699
Nov 12, 2021132.60p133.40p130.80p132.60p962,855
Nov 11, 2021133.60p134.60p132.00p132.60p924,138
Nov 10, 2021129.00p133.80p129.00p132.60p3,849,210
Nov 9, 2021128.40p130.06p128.20p129.60p719,305
Nov 8, 2021131.60p131.60p128.40p129.00p230,796
Showing 1 to 50 of 252