Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2015 68.00p 71.68p 60.80p 68.00p 7404
21/09/2015 78.00p 78.00p 56.80p 68.00p 40408
18/09/2015 88.00p 88.00p 80.00p 82.00p 3854
17/09/2015 88.00p 88.00p 88.00p 88.00p 0
16/09/2015 90.00p 90.00p 80.00p 88.00p 2375
15/09/2015 90.00p 90.00p 90.00p 90.00p 0
14/09/2015 90.00p 90.00p 90.00p 90.00p 0
11/09/2015 90.00p 90.00p 90.00p 90.00p 0
10/09/2015 90.00p 90.00p 80.00p 90.00p 41
09/09/2015 90.00p 90.00p 80.00p 90.00p 62
08/09/2015 90.00p 90.00p 81.00p 90.00p 750
07/09/2015 90.00p 92.00p 90.00p 90.00p 215
04/09/2015 90.00p 90.00p 90.00p 90.00p 0
03/09/2015 90.00p 91.20p 81.00p 90.00p 2434
02/09/2015 90.00p 92.00p 90.00p 90.00p 1125
01/09/2015 90.00p 96.00p 80.80p 90.00p 3150
28/08/2015 90.00p 93.60p 90.00p 90.00p 4193
27/08/2015 90.00p 90.00p 80.00p 90.00p 78
26/08/2015 90.00p 94.40p 80.00p 90.00p 131
25/08/2015 90.00p 94.40p 80.00p 90.00p 373
24/08/2015 92.00p 94.40p 80.00p 90.00p 2834
21/08/2015 92.00p 92.00p 84.00p 92.00p 235
20/08/2015 92.00p 92.00p 92.00p 92.00p 0
19/08/2015 92.00p 100.00p 90.00p 92.00p 2
18/08/2015 94.00p 95.84p 84.00p 92.00p 4893
17/08/2015 96.00p 96.00p 88.00p 94.00p 1812
14/08/2015 96.00p 96.00p 88.00p 96.00p 10204
13/08/2015 96.00p 96.00p 89.60p 96.00p 4999
12/08/2015 96.00p 104.00p 89.76p 96.00p 23328
11/08/2015 90.00p 104.00p 88.80p 96.00p 9192
10/08/2015 86.00p 98.88p 85.60p 90.00p 15522
07/08/2015 82.00p 91.88p 82.00p 86.00p 3241
06/08/2015 82.00p 86.56p 77.12p 82.00p 1834
05/08/2015 82.00p 82.00p 77.12p 82.00p 60
04/08/2015 82.00p 85.60p 77.12p 82.00p 194
03/08/2015 82.00p 85.84p 76.08p 82.00p 5298
31/07/2015 82.00p 82.00p 76.08p 82.00p 375
30/07/2015 82.00p 86.20p 82.00p 82.00p 749
29/07/2015 82.00p 82.00p 76.00p 82.00p 85
28/07/2015 82.00p 87.20p 76.80p 82.00p 1308
27/07/2015 82.00p 87.20p 76.80p 82.00p 3450
24/07/2015 82.00p 82.00p 76.80p 82.00p 262
23/07/2015 82.00p 84.80p 82.00p 82.00p 3125
22/07/2015 82.00p 82.00p 82.00p 82.00p 0
21/07/2015 82.00p 82.00p 82.00p 82.00p 0
20/07/2015 76.00p 82.00p 72.80p 82.00p 12759
17/07/2015 76.00p 77.16p 72.00p 76.00p 8372
16/07/2015 76.00p 76.00p 72.00p 76.00p 351
15/07/2015 76.00p 77.20p 72.00p 76.00p 8114
14/07/2015 76.00p 79.84p 76.00p 76.00p 20358
13/07/2015 76.00p 80.00p 72.00p 76.00p 1501
10/07/2015 74.00p 76.00p 68.00p 76.00p 5000
09/07/2015 76.00p 76.00p 72.00p 74.00p 4831
08/07/2015 76.00p 76.00p 72.00p 76.00p 903
07/07/2015 76.00p 77.84p 72.00p 76.00p 9717
06/07/2015 80.00p 80.00p 72.00p 76.00p 34675
03/07/2015 82.00p 83.20p 72.00p 80.00p 30877
02/07/2015 82.00p 82.72p 76.00p 82.00p 167
01/07/2015 82.00p 82.00p 76.80p 82.00p 1875
30/06/2015 82.00p 82.00p 76.00p 82.00p 3866
29/06/2015 82.00p 82.00p 82.00p 82.00p 0
26/06/2015 82.00p 83.20p 76.00p 82.00p 3656
25/06/2015 82.00p 83.68p 76.80p 82.00p 1816
24/06/2015 88.00p 88.00p 76.00p 82.00p 8099
23/06/2015 88.00p 88.00p 80.00p 88.00p 1916
22/06/2015 88.00p 88.00p 80.00p 88.00p 3811
19/06/2015 88.00p 88.00p 88.00p 88.00p 0
18/06/2015 88.00p 88.00p 80.00p 88.00p 12938
17/06/2015 82.00p 88.00p 82.00p 88.00p 23528
16/06/2015 88.00p 88.00p 76.00p 82.00p 32974
15/06/2015 88.00p 88.00p 80.00p 88.00p 1832
12/06/2015 88.00p 88.80p 81.28p 88.00p 1098
11/06/2015 88.00p 89.28p 88.00p 88.00p 3125
10/06/2015 88.00p 88.00p 81.28p 88.00p 6
09/06/2015 88.00p 89.60p 80.32p 88.00p 12844
08/06/2015 88.00p 90.00p 81.60p 88.00p 15258
05/06/2015 88.00p 90.40p 81.28p 88.00p 10822
04/06/2015 88.00p 88.00p 80.00p 88.00p 15625
03/06/2015 88.00p 88.00p 80.80p 88.00p 3372
02/06/2015 88.00p 91.84p 88.00p 88.00p 2558
01/06/2015 88.00p 92.80p 82.40p 88.00p 18024
29/05/2015 88.00p 94.40p 88.00p 88.00p 1684
28/05/2015 88.00p 94.40p 86.08p 88.00p 4503
27/05/2015 88.00p 94.40p 82.16p 88.00p 25258
26/05/2015 88.00p 92.80p 82.00p 88.00p 10102
22/05/2015 88.00p 88.00p 84.80p 88.00p 221
21/05/2015 88.00p 91.20p 81.60p 88.00p 3559
20/05/2015 88.00p 88.00p 80.00p 88.00p 51855
19/05/2015 88.00p 88.00p 79.84p 88.00p 76751
18/05/2015 88.00p 88.00p 76.00p 88.00p 21851
15/05/2015 88.00p 88.00p 80.00p 88.00p 31593
14/05/2015 88.00p 88.00p 76.80p 88.00p 12379
13/05/2015 88.00p 89.20p 80.00p 88.00p 6756
12/05/2015 88.00p 89.84p 80.00p 88.00p 9375
11/05/2015 88.00p 88.00p 80.00p 88.00p 3275
08/05/2015 88.00p 90.40p 84.80p 88.00p 4938
07/05/2015 90.00p 96.00p 84.00p 88.00p 7843
06/05/2015 90.00p 90.00p 84.00p 90.00p 5312
05/05/2015 90.00p 94.80p 84.00p 90.00p 28893
01/05/2015 92.00p 95.20p 87.06p 90.00p 6356
30/04/2015 82.00p 96.00p 82.00p 92.00p 17744
29/04/2015 84.00p 84.00p 76.00p 82.00p 24709
28/04/2015 84.00p 88.00p 80.00p 84.00p 28584
27/04/2015 82.00p 85.60p 80.00p 84.00p 14570
24/04/2015 84.00p 84.00p 80.00p 84.00p 2294
23/04/2015 90.00p 92.80p 80.00p 84.00p 28267
22/04/2015 88.00p 88.00p 84.80p 88.00p 9
21/04/2015 86.00p 88.00p 80.00p 88.00p 19188
20/04/2015 88.00p 89.60p 80.00p 86.00p 4605
17/04/2015 86.00p 88.00p 80.80p 88.00p 20938
16/04/2015 88.00p 88.00p 80.00p 86.00p 9008
15/04/2015 88.00p 90.40p 88.00p 88.00p 3052
14/04/2015 88.00p 88.00p 80.00p 88.00p 7960
13/04/2015 88.00p 88.00p 80.00p 88.00p 84
10/04/2015 88.00p 88.00p 81.60p 88.00p 2738
09/04/2015 90.00p 92.00p 85.60p 88.00p 5736
08/04/2015 90.00p 93.60p 85.44p 90.00p 22064
07/04/2015 88.00p 95.20p 85.60p 90.00p 108087
02/04/2015 80.00p 94.40p 80.00p 88.00p 52327
01/04/2015 82.00p 82.00p 77.44p 82.00p 1089
31/03/2015 80.00p 83.20p 75.20p 82.00p 15568
30/03/2015 80.00p 80.00p 75.20p 80.00p 125
27/03/2015 80.00p 83.20p 75.20p 80.00p 77109
26/03/2015 80.00p 80.00p 75.20p 80.00p 1030
25/03/2015 80.00p 80.00p 76.00p 80.00p 10231
24/03/2015 80.00p 80.00p 75.20p 80.00p 1054
23/03/2015 80.00p 80.00p 75.20p 80.00p 38
20/03/2015 80.00p 80.00p 75.20p 80.00p 71
19/03/2015 76.00p 83.20p 72.80p 80.00p 10931
18/03/2015 76.00p 80.00p 73.04p 76.00p 1250
17/03/2015 76.00p 76.00p 76.00p 76.00p 0
16/03/2015 76.00p 77.61p 72.80p 76.00p 5384
13/03/2015 76.00p 76.00p 76.00p 76.00p 0
12/03/2015 76.00p 76.00p 72.80p 76.00p 154
11/03/2015 74.00p 76.00p 72.80p 76.00p 3500
10/03/2015 74.00p 75.80p 68.80p 74.00p 14077
09/03/2015 74.00p 74.00p 68.30p 74.00p 312
06/03/2015 74.00p 75.20p 69.60p 74.00p 490
05/03/2015 78.00p 78.00p 68.48p 74.00p 4233
04/03/2015 78.00p 78.00p 78.00p 78.00p 0
03/03/2015 78.00p 78.00p 72.00p 78.00p 359
02/03/2015 78.00p 78.00p 78.00p 78.00p 0
27/02/2015 78.00p 78.00p 69.69p 78.00p 7006
26/02/2015 78.00p 78.00p 72.80p 78.00p 3052
25/02/2015 78.00p 80.00p 78.00p 78.00p 4688
24/02/2015 78.00p 78.00p 72.66p 78.00p 839
23/02/2015 78.00p 78.18p 72.60p 78.00p 3296
20/02/2015 78.00p 78.00p 72.00p 78.00p 278
19/02/2015 78.00p 78.00p 72.30p 78.00p 1531
18/02/2015 78.00p 78.18p 78.00p 78.00p 3750
17/02/2015 78.00p 78.60p 72.30p 78.00p 5000
16/02/2015 78.00p 79.14p 72.00p 78.00p 12313
13/02/2015 78.00p 81.28p 74.10p 78.00p 10293
12/02/2015 82.00p 85.60p 76.36p 78.00p 12712
11/02/2015 82.00p 82.00p 82.00p 82.00p 0
10/02/2015 82.00p 85.92p 82.00p 82.00p 3478
09/02/2015 78.00p 82.00p 73.60p 82.00p 14219
06/02/2015 78.00p 78.00p 72.12p 78.00p 349
05/02/2015 80.00p 80.00p 72.00p 78.00p 1724
04/02/2015 80.00p 82.72p 72.32p 80.00p 1425
03/02/2015 80.00p 82.80p 72.32p 80.00p 697
02/02/2015 80.00p 83.20p 72.00p 80.00p 4920
30/01/2015 82.00p 85.60p 72.00p 80.00p 12484
29/01/2015 82.00p 84.48p 76.10p 82.00p 790
28/01/2015 82.00p 84.00p 76.06p 82.00p 47
27/01/2015 82.00p 82.00p 77.50p 82.00p 3250
26/01/2015 82.00p 84.48p 82.00p 82.00p 938
23/01/2015 82.00p 84.80p 82.00p 82.00p 5917
22/01/2015 82.00p 84.96p 76.30p 82.00p 331
21/01/2015 82.00p 86.50p 80.56p 82.00p 4563
20/01/2015 76.00p 86.40p 76.00p 82.00p 13750
19/01/2015 70.00p 79.00p 64.72p 76.00p 26635
16/01/2015 72.00p 72.00p 64.00p 70.00p 9397
15/01/2015 72.00p 72.00p 68.48p 72.00p 1486
14/01/2015 76.00p 76.00p 64.00p 72.00p 32878
13/01/2015 76.00p 76.00p 68.96p 76.00p 438
12/01/2015 76.00p 76.00p 76.00p 76.00p 0
09/01/2015 76.00p 76.00p 76.00p 76.00p 0
08/01/2015 76.00p 76.00p 68.48p 76.00p 7146
07/01/2015 76.00p 78.40p 68.96p 76.00p 658
06/01/2015 74.00p 76.58p 72.80p 76.00p 9875
05/01/2015 74.00p 76.72p 72.80p 74.00p 5439
02/01/2015 74.00p 78.40p 68.80p 74.00p 8740
31/12/2014 74.00p 76.72p 74.00p 74.00p 625
30/12/2014 74.00p 74.00p 74.00p 74.00p 0
29/12/2014 74.00p 77.94p 74.00p 74.00p 9375
24/12/2014 74.00p 74.00p 68.80p 74.00p 1038
23/12/2014 74.00p 76.72p 74.00p 74.00p 188
22/12/2014 74.00p 74.00p 74.00p 74.00p 0
19/12/2014 74.00p 76.80p 68.30p 74.00p 1783
18/12/2014 74.00p 77.30p 68.30p 74.00p 1629
17/12/2014 74.00p 78.96p 72.00p 74.00p 18344
16/12/2014 74.00p 74.88p 68.00p 72.00p 4009
15/12/2014 74.00p 74.88p 68.80p 74.00p 3246
12/12/2014 74.00p 74.00p 68.80p 74.00p 1875
11/12/2014 74.00p 75.20p 74.00p 74.00p 128
10/12/2014 74.00p 74.00p 68.80p 74.00p 1895
09/12/2014 74.00p 75.20p 73.28p 74.00p 2012
08/12/2014 74.00p 76.00p 68.10p 74.00p 22651
05/12/2014 70.00p 76.00p 70.00p 74.00p 31948

*Close Price adjusted for both dividends and splits