Journeo (JNEO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Journeo

Date Open High Low Close* Volume
21/04/2017 34.00p 34.00p 30.88p 34.00p 412
20/04/2017 34.00p 34.00p 31.20p 34.00p 1875
19/04/2017 34.00p 37.00p 31.44p 34.00p 3033
18/04/2017 34.00p 34.00p 34.00p 34.00p 0
13/04/2017 34.00p 34.00p 34.00p 34.00p 0
12/04/2017 34.00p 34.00p 30.88p 34.00p 2924
11/04/2017 34.00p 37.00p 30.88p 34.00p 2322
10/04/2017 34.00p 34.00p 34.00p 34.00p 0
07/04/2017 34.00p 34.00p 28.00p 34.00p 8651
06/04/2017 34.00p 34.00p 34.00p 34.00p 0
05/04/2017 34.00p 34.00p 31.12p 34.00p 3613
04/04/2017 34.00p 38.00p 28.00p 34.00p 8836
03/04/2017 34.00p 34.00p 31.12p 34.00p 3088
31/03/2017 34.00p 34.00p 31.12p 34.00p 1037
30/03/2017 34.00p 34.00p 28.00p 34.00p 131
29/03/2017 34.00p 38.40p 31.12p 34.00p 14438
28/03/2017 34.00p 34.00p 30.21p 34.00p 62
27/03/2017 34.00p 34.00p 30.21p 34.00p 2500
24/03/2017 34.00p 36.00p 29.44p 34.00p 11462
23/03/2017 34.00p 34.00p 31.00p 34.00p 1808
22/03/2017 34.00p 34.00p 31.00p 34.00p 206
21/03/2017 34.00p 34.00p 30.56p 34.00p 4136
20/03/2017 34.00p 34.00p 31.00p 34.00p 375
17/03/2017 34.00p 38.40p 31.00p 34.00p 10833
16/03/2017 34.00p 38.08p 30.00p 34.00p 2747
15/03/2017 34.00p 38.40p 29.80p 34.00p 6936
14/03/2017 34.00p 37.28p 30.00p 34.00p 8407
13/03/2017 34.00p 34.00p 29.44p 34.00p 1250
10/03/2017 34.00p 36.00p 29.44p 34.00p 190
09/03/2017 34.00p 36.00p 28.00p 34.00p 23240
08/03/2017 34.00p 34.00p 28.48p 34.00p 77928
07/03/2017 34.00p 34.00p 29.28p 34.00p 224
06/03/2017 34.00p 34.00p 29.28p 34.00p 645
03/03/2017 34.00p 37.28p 29.28p 34.00p 3148
02/03/2017 36.00p 40.00p 32.92p 34.00p 15719
01/03/2017 36.00p 36.00p 32.00p 36.00p 12688
28/02/2017 36.00p 37.60p 35.52p 36.00p 10779
27/02/2017 36.00p 36.00p 36.00p 36.00p 0
24/02/2017 36.00p 36.00p 32.00p 36.00p 219
23/02/2017 36.00p 36.00p 32.00p 36.00p 884
22/02/2017 36.00p 36.00p 36.00p 36.00p 0
21/02/2017 36.00p 36.00p 36.00p 36.00p 0
20/02/2017 36.00p 36.00p 32.00p 36.00p 145
17/02/2017 36.00p 36.00p 36.00p 36.00p 0
16/02/2017 36.00p 36.00p 32.00p 36.00p 3125
15/02/2017 36.00p 36.00p 36.00p 36.00p 0
14/02/2017 36.00p 36.00p 36.00p 36.00p 0
13/02/2017 36.00p 36.00p 36.00p 36.00p 1472
10/02/2017 38.00p 38.00p 32.08p 36.00p 2520
09/02/2017 38.00p 38.00p 38.00p 38.00p 0
08/02/2017 38.00p 38.00p 38.00p 38.00p 0
07/02/2017 38.00p 38.00p 32.00p 38.00p 312
06/02/2017 38.00p 40.00p 38.00p 38.00p 0
03/02/2017 38.00p 38.00p 38.00p 38.00p 0
02/02/2017 38.00p 38.00p 38.00p 38.00p 80
01/02/2017 38.00p 38.00p 38.00p 38.00p 0
31/01/2017 38.00p 38.00p 38.00p 38.00p 0
30/01/2017 40.00p 40.00p 38.00p 38.00p 0
27/01/2017 40.00p 40.00p 32.00p 40.00p 4369
26/01/2017 42.00p 42.00p 32.00p 40.00p 3346
25/01/2017 42.00p 42.00p 39.04p 42.00p 2043
24/01/2017 42.00p 42.00p 32.00p 42.00p 8125
23/01/2017 42.00p 42.00p 36.00p 42.00p 474
20/01/2017 42.00p 48.00p 36.00p 42.00p 98532
19/01/2017 42.00p 42.00p 36.00p 42.00p 6250
18/01/2017 42.00p 42.00p 36.12p 42.00p 54
17/01/2017 42.00p 43.17p 36.12p 42.00p 836
16/01/2017 42.00p 42.00p 36.00p 42.00p 323
13/01/2017 42.00p 42.00p 36.12p 42.00p 4225
12/01/2017 42.00p 43.56p 42.00p 42.00p 3416
11/01/2017 42.00p 43.84p 36.12p 42.00p 38793
10/01/2017 42.00p 44.00p 36.96p 42.00p 1250
09/01/2017 42.00p 44.00p 37.92p 42.00p 36056
06/01/2017 42.00p 44.00p 38.40p 42.00p 1511
05/01/2017 42.00p 44.00p 38.40p 42.00p 170
04/01/2017 42.00p 44.00p 38.00p 42.00p 1252
03/01/2017 42.00p 42.00p 38.00p 42.00p 205
30/12/2016 42.00p 42.00p 42.00p 42.00p 0
29/12/2016 42.00p 42.00p 42.00p 42.00p 0
28/12/2016 42.00p 43.84p 37.60p 42.00p 2062
23/12/2016 42.00p 43.84p 37.28p 42.00p 1796
22/12/2016 42.00p 44.00p 42.00p 42.00p 24
21/12/2016 42.00p 44.00p 42.00p 42.00p 43
20/12/2016 42.00p 44.00p 37.12p 42.00p 8102
19/12/2016 44.00p 42.00p 42.00p 42.00p 0
16/12/2016 44.00p 46.00p 38.40p 42.00p 17463
15/12/2016 46.00p 46.00p 40.00p 44.00p 750
14/12/2016 46.00p 49.28p 40.00p 46.00p 1250
13/12/2016 46.00p 46.00p 40.80p 46.00p 6875
12/12/2016 42.00p 47.04p 38.40p 46.00p 6574
09/12/2016 44.00p 45.60p 37.92p 42.00p 8146
08/12/2016 44.00p 44.00p 44.00p 44.00p 0
07/12/2016 46.00p 46.00p 36.80p 44.00p 25204
06/12/2016 46.00p 46.00p 40.00p 46.00p 2250
05/12/2016 46.00p 46.40p 40.80p 46.00p 27700
02/12/2016 44.00p 44.00p 40.00p 44.00p 7317
01/12/2016 46.00p 46.00p 40.60p 44.00p 7297
30/11/2016 44.00p 46.00p 41.60p 46.00p 3125
29/11/2016 44.00p 44.00p 44.00p 44.00p 0
28/11/2016 46.00p 49.20p 41.00p 44.00p 16491
25/11/2016 50.00p 50.00p 44.00p 46.00p 1950
24/11/2016 54.00p 54.00p 44.60p 50.00p 3151
23/11/2016 54.00p 54.00p 48.00p 54.00p 1562
22/11/2016 56.00p 56.00p 48.60p 54.00p 4375
21/11/2016 58.00p 58.31p 52.16p 56.00p 1725
18/11/2016 60.00p 60.32p 52.00p 58.00p 20814
17/11/2016 50.00p 70.69p 50.00p 60.00p 76421
16/11/2016 50.00p 50.00p 44.00p 50.00p 1304
15/11/2016 52.00p 56.00p 45.60p 50.00p 18991
14/11/2016 44.00p 54.80p 42.56p 52.00p 22385
11/11/2016 42.00p 47.20p 42.00p 42.00p 625
10/11/2016 40.00p 48.00p 38.40p 42.00p 10155
09/11/2016 40.00p 43.84p 33.60p 40.00p 25308
08/11/2016 42.00p 43.84p 37.12p 42.00p 4409
07/11/2016 36.00p 44.78p 36.00p 42.00p 15641
04/11/2016 34.00p 40.00p 28.60p 34.00p 3099
03/11/2016 34.00p 35.04p 28.60p 34.00p 3750
02/11/2016 34.00p 36.96p 28.60p 34.00p 4820
01/11/2016 34.00p 34.00p 30.40p 34.00p 3188
31/10/2016 34.00p 34.00p 30.72p 34.00p 125
28/10/2016 34.00p 34.00p 30.40p 34.00p 25
27/10/2016 34.00p 37.57p 30.08p 34.00p 14903
26/10/2016 34.00p 34.00p 31.20p 34.00p 7065
25/10/2016 34.00p 38.08p 31.20p 34.00p 4358
24/10/2016 34.00p 34.00p 34.00p 34.00p 625
21/10/2016 28.00p 38.40p 26.40p 34.00p 32275
20/10/2016 26.00p 30.40p 26.00p 28.00p 13694
19/10/2016 26.00p 32.00p 26.00p 26.00p 6383
18/10/2016 26.00p 30.40p 26.00p 26.00p 11281
17/10/2016 26.00p 26.00p 22.75p 26.00p 14799
14/10/2016 26.00p 30.56p 22.03p 26.00p 19000
13/10/2016 26.00p 26.00p 26.00p 26.00p 0
12/10/2016 26.00p 26.00p 22.03p 26.00p 3156
11/10/2016 26.00p 26.00p 26.00p 26.00p 0
10/10/2016 26.00p 31.68p 21.76p 26.00p 11830
07/10/2016 26.00p 26.00p 20.00p 26.00p 89294
06/10/2016 24.00p 27.20p 21.14p 26.00p 33461
05/10/2016 24.00p 24.00p 24.00p 24.00p 188
04/10/2016 24.00p 26.80p 21.04p 24.00p 18720
03/10/2016 26.00p 26.32p 20.75p 24.00p 13640
30/09/2016 26.00p 26.00p 21.04p 26.00p 34996
29/09/2016 26.00p 26.01p 26.00p 26.00p 21875
28/09/2016 26.00p 26.40p 20.80p 26.00p 9688
27/09/2016 28.00p 28.00p 26.00p 26.00p 5339
26/09/2016 28.00p 30.72p 24.00p 28.00p 17284
23/09/2016 28.00p 28.46p 28.00p 28.00p 1250
22/09/2016 28.00p 28.00p 28.00p 28.00p 0
21/09/2016 30.00p 30.00p 24.00p 28.00p 28720
20/09/2016 30.00p 30.00p 29.44p 30.00p 1562
19/09/2016 30.00p 30.00p 29.44p 30.00p 479
16/09/2016 30.00p 30.00p 24.00p 30.00p 2281
15/09/2016 30.00p 36.00p 24.00p 30.00p 1365
14/09/2016 30.00p 30.00p 24.06p 30.00p 462
13/09/2016 30.00p 30.00p 24.00p 30.00p 4729
12/09/2016 30.00p 30.00p 24.00p 30.00p 2022
09/09/2016 30.00p 30.00p 29.44p 30.00p 1
08/09/2016 30.00p 30.00p 29.60p 30.00p 477
07/09/2016 30.00p 30.16p 24.12p 30.00p 422
06/09/2016 30.00p 30.00p 30.00p 30.00p 1361
05/09/2016 30.00p 30.00p 30.00p 30.00p 0
02/09/2016 30.00p 30.82p 24.00p 30.00p 3930
01/09/2016 30.00p 30.00p 24.60p 30.00p 2812
31/08/2016 30.00p 30.88p 24.80p 30.00p 6944
30/08/2016 30.00p 30.00p 25.20p 30.00p 5554
26/08/2016 30.00p 30.00p 25.20p 30.00p 1090
25/08/2016 30.00p 31.36p 25.20p 30.00p 4597
24/08/2016 30.00p 31.84p 25.20p 30.00p 5125
23/08/2016 28.00p 33.84p 25.20p 30.00p 52724
22/08/2016 26.00p 28.00p 24.48p 28.00p 29511
19/08/2016 28.00p 30.40p 18.42p 26.00p 118877
18/08/2016 38.00p 38.00p 34.72p 38.00p 500
17/08/2016 38.00p 40.00p 34.72p 38.00p 62
16/08/2016 40.00p 40.00p 36.00p 38.00p 2846
15/08/2016 40.00p 40.00p 40.00p 40.00p 0
12/08/2016 38.00p 42.88p 36.00p 40.00p 5000
11/08/2016 38.00p 38.00p 34.61p 38.00p 241
10/08/2016 38.00p 38.00p 38.00p 38.00p 0
09/08/2016 38.00p 42.88p 34.56p 38.00p 2928
08/08/2016 38.00p 42.72p 34.40p 38.00p 594
05/08/2016 38.00p 42.88p 38.00p 38.00p 898
04/08/2016 40.00p 44.00p 32.00p 38.00p 5642
03/08/2016 40.00p 40.00p 40.00p 40.00p 0
02/08/2016 40.00p 42.88p 36.40p 40.00p 3413
01/08/2016 40.00p 42.88p 40.00p 40.00p 312
29/07/2016 40.00p 41.76p 40.00p 40.00p 2366
28/07/2016 40.00p 40.00p 36.00p 40.00p 3957
27/07/2016 40.00p 43.04p 38.40p 40.00p 1996
26/07/2016 40.00p 40.00p 40.00p 40.00p 0
25/07/2016 40.00p 41.20p 36.80p 40.00p 5193
22/07/2016 40.00p 43.60p 40.00p 40.00p 3125
21/07/2016 40.00p 43.60p 40.00p 40.00p 2702
20/07/2016 40.00p 42.24p 36.00p 40.00p 15057
19/07/2016 40.00p 40.00p 36.80p 40.00p 2525
18/07/2016 40.00p 42.32p 40.00p 40.00p 5747
15/07/2016 40.00p 40.00p 40.00p 40.00p 0
14/07/2016 40.00p 40.00p 40.00p 40.00p 0
13/07/2016 40.00p 41.52p 40.00p 40.00p 3750
12/07/2016 40.00p 40.00p 36.40p 40.00p 3591
11/07/2016 40.00p 42.00p 36.40p 40.00p 1539
08/07/2016 40.00p 41.20p 40.00p 40.00p 29

*Close Price adjusted for both dividends and splits