Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 78.00p 78.00p 74.00p 74.00p 1562
03/12/2014 78.00p 78.80p 72.30p 78.00p 7105
02/12/2014 86.00p 86.00p 78.00p 78.00p 20525
01/12/2014 86.00p 89.28p 86.00p 86.00p 1680
28/11/2014 86.00p 86.00p 80.00p 86.00p 188
27/11/2014 86.00p 86.00p 86.00p 86.00p 0
26/11/2014 86.00p 86.00p 81.50p 86.00p 2930
25/11/2014 86.00p 92.00p 84.00p 86.00p 5253
24/11/2014 86.00p 89.60p 84.00p 86.00p 7790
21/11/2014 88.00p 88.00p 85.44p 86.00p 62
20/11/2014 90.00p 94.00p 85.28p 88.00p 6179
19/11/2014 90.00p 90.00p 88.00p 90.00p 94
18/11/2014 90.00p 93.60p 85.28p 90.00p 4688
17/11/2014 90.00p 90.00p 87.06p 90.00p 3461
14/11/2014 90.00p 93.54p 88.00p 90.00p 3781
13/11/2014 92.00p 94.40p 89.60p 90.00p 10396
12/11/2014 90.00p 95.20p 86.40p 90.00p 20184
11/11/2014 88.00p 96.00p 88.00p 88.00p 9125
10/11/2014 88.00p 94.00p 81.51p 88.00p 11578
07/11/2014 88.00p 88.00p 85.60p 88.00p 750
06/11/2014 88.00p 93.60p 85.28p 88.00p 6932
05/11/2014 88.00p 90.30p 85.68p 88.00p 3804
04/11/2014 88.00p 90.30p 84.08p 88.00p 796
03/11/2014 76.00p 90.86p 76.00p 88.00p 34250
31/10/2014 76.00p 79.04p 72.80p 76.00p 3454
30/10/2014 76.00p 76.00p 72.00p 76.00p 689
29/10/2014 76.00p 76.00p 72.00p 76.00p 2341
28/10/2014 76.00p 76.00p 76.00p 76.00p 0
27/10/2014 76.00p 78.24p 72.00p 76.00p 3853
24/10/2014 76.00p 76.00p 76.00p 76.00p 0
23/10/2014 76.00p 76.00p 72.00p 76.00p 4863
22/10/2014 76.00p 76.00p 72.00p 76.00p 513
21/10/2014 76.00p 76.00p 72.00p 76.00p 1688
20/10/2014 76.00p 76.00p 73.20p 76.00p 4284
17/10/2014 76.00p 78.36p 72.80p 76.00p 13750
16/10/2014 76.00p 77.60p 72.80p 76.00p 9119
15/10/2014 78.00p 78.00p 76.00p 76.00p 656
14/10/2014 84.00p 84.00p 70.40p 78.00p 5699
13/10/2014 84.00p 84.00p 76.00p 84.00p 4591
10/10/2014 84.00p 84.00p 84.00p 84.00p 0
09/10/2014 86.00p 86.00p 80.00p 84.00p 3070
08/10/2014 86.00p 98.00p 76.80p 86.00p 90208
07/10/2014 80.00p 80.00p 76.00p 80.00p 2079
06/10/2014 78.00p 84.00p 72.00p 80.00p 6173
03/10/2014 78.00p 78.00p 72.80p 78.00p 4561
02/10/2014 78.00p 80.00p 72.30p 78.00p 603
01/10/2014 78.00p 78.00p 72.30p 78.00p 312
30/09/2014 78.00p 78.00p 73.76p 78.00p 75967
29/09/2014 78.00p 84.00p 72.30p 78.00p 2514
26/09/2014 78.00p 78.00p 78.00p 78.00p 0
25/09/2014 78.00p 78.40p 72.30p 78.00p 192
24/09/2014 78.00p 78.40p 76.00p 78.00p 2803
23/09/2014 78.00p 80.00p 72.00p 78.00p 8171
22/09/2014 82.00p 82.00p 73.26p 78.00p 13693
19/09/2014 84.00p 84.00p 76.00p 82.00p 2801
18/09/2014 84.00p 84.00p 76.80p 84.00p 3893
17/09/2014 84.00p 84.00p 76.80p 84.00p 422
16/09/2014 84.00p 84.00p 76.80p 84.00p 373
15/09/2014 84.00p 84.00p 76.80p 84.00p 211
12/09/2014 86.00p 86.00p 76.80p 84.00p 4473
11/09/2014 88.00p 88.00p 80.80p 86.00p 3392
10/09/2014 88.00p 88.00p 82.00p 88.00p 1909
09/09/2014 88.00p 90.32p 82.00p 88.00p 562
08/09/2014 88.00p 90.40p 88.00p 88.00p 3272
05/09/2014 80.00p 89.60p 78.04p 88.00p 6133
04/09/2014 78.00p 83.76p 74.46p 80.00p 9844
03/09/2014 80.00p 82.32p 73.60p 78.00p 14403
02/09/2014 86.00p 86.00p 78.67p 80.00p 6654
01/09/2014 88.00p 88.00p 80.80p 86.00p 2625
29/08/2014 90.00p 90.00p 80.00p 88.00p 8927
28/08/2014 90.00p 90.00p 90.00p 90.00p 0
27/08/2014 92.00p 92.00p 88.04p 90.00p 312
26/08/2014 92.00p 92.00p 88.16p 92.00p 6094
22/08/2014 92.00p 96.00p 84.00p 92.00p 13073
21/08/2014 96.00p 96.00p 82.00p 92.00p 14844
20/08/2014 98.00p 98.00p 92.00p 96.00p 12645
19/08/2014 96.00p 98.00p 92.00p 98.00p 15946
18/08/2014 108.00p 108.00p 92.00p 96.00p 52276
15/08/2014 98.00p 98.00p 96.00p 98.00p 1250
14/08/2014 98.00p 98.00p 96.00p 98.00p 1372
13/08/2014 98.00p 98.00p 96.00p 98.00p 875
12/08/2014 98.00p 98.00p 96.00p 98.00p 1562
11/08/2014 98.00p 98.00p 96.00p 98.00p 2020
08/08/2014 98.00p 98.00p 98.00p 98.00p 0
07/08/2014 98.00p 98.00p 96.00p 98.00p 3138
06/08/2014 98.00p 98.00p 96.00p 98.00p 2602
05/08/2014 98.00p 98.00p 92.00p 98.00p 0
04/08/2014 92.00p 98.00p 92.00p 98.00p 913
01/08/2014 98.00p 98.00p 96.00p 98.00p 822
31/07/2014 98.00p 98.00p 96.00p 98.00p 1625
30/07/2014 100.00p 100.00p 93.72p 98.00p 7584
29/07/2014 100.00p 100.00p 96.00p 100.00p 4500
28/07/2014 98.00p 100.00p 97.20p 100.00p 7375
25/07/2014 98.00p 98.00p 96.00p 98.00p 4822
24/07/2014 100.00p 100.00p 92.86p 98.00p 6248
23/07/2014 100.00p 100.00p 96.00p 100.00p 36331
22/07/2014 100.00p 100.00p 96.00p 100.00p 888
21/07/2014 100.00p 100.00p 96.00p 100.00p 958
18/07/2014 100.00p 100.00p 88.80p 100.00p 10417
17/07/2014 100.00p 102.00p 96.00p 100.00p 3125
16/07/2014 102.00p 102.00p 96.00p 100.00p 6295
15/07/2014 102.00p 107.95p 97.32p 102.00p 2543
14/07/2014 100.00p 104.00p 96.88p 102.00p 5224
11/07/2014 100.00p 102.40p 96.00p 100.00p 6573
10/07/2014 100.00p 100.80p 95.68p 100.00p 11571
09/07/2014 100.00p 100.80p 96.00p 100.00p 3718
08/07/2014 102.00p 102.00p 96.30p 100.00p 1602
07/07/2014 102.00p 102.40p 96.00p 102.00p 13081
04/07/2014 102.00p 102.00p 97.60p 102.00p 1182
03/07/2014 102.00p 105.60p 97.60p 102.00p 677
02/07/2014 102.00p 107.97p 96.00p 102.00p 10872
01/07/2014 102.00p 107.94p 98.46p 102.00p 11700
30/06/2014 98.00p 109.60p 98.00p 102.00p 33055
27/06/2014 100.00p 102.00p 92.00p 98.00p 6534
26/06/2014 94.00p 102.36p 93.60p 100.00p 14737
25/06/2014 92.00p 100.00p 89.60p 94.00p 41983
24/06/2014 92.00p 99.98p 88.00p 92.00p 143788
23/06/2014 92.00p 94.40p 90.72p 92.00p 17194
20/06/2014 92.00p 95.12p 91.20p 92.00p 1342
19/06/2014 92.00p 94.40p 92.00p 92.00p 750
18/06/2014 92.00p 95.96p 90.56p 92.00p 3525
17/06/2014 98.00p 98.00p 90.44p 92.00p 23182
16/06/2014 90.00p 111.20p 87.84p 98.00p 46004
13/06/2014 86.00p 96.00p 79.90p 90.00p 122736
12/06/2014 86.00p 86.00p 80.00p 86.00p 303
11/06/2014 86.00p 86.00p 80.00p 86.00p 17212
10/06/2014 86.00p 86.00p 80.00p 86.00p 8352
09/06/2014 86.00p 86.00p 79.56p 86.00p 5999
06/06/2014 86.00p 86.00p 80.00p 86.00p 10296
05/06/2014 84.00p 86.00p 80.16p 86.00p 8068
04/06/2014 82.00p 82.00p 76.80p 82.00p 475
03/06/2014 82.00p 88.00p 80.80p 82.00p 3165
02/06/2014 84.00p 88.00p 80.27p 82.00p 3188
30/05/2014 84.00p 87.12p 82.96p 84.00p 5799
29/05/2014 80.00p 86.93p 79.36p 84.00p 2792
28/05/2014 82.00p 84.64p 73.60p 80.00p 3048
27/05/2014 84.00p 84.00p 79.20p 82.00p 8237
23/05/2014 84.00p 86.36p 84.00p 84.00p 88
22/05/2014 84.00p 84.00p 82.96p 84.00p 2808
21/05/2014 84.00p 87.56p 82.96p 84.00p 458
20/05/2014 82.00p 84.96p 78.00p 84.00p 10592
19/05/2014 78.00p 84.00p 78.00p 78.00p 14173
16/05/2014 84.00p 84.00p 72.00p 78.00p 24900
15/05/2014 84.00p 88.00p 80.00p 84.00p 31146
14/05/2014 84.00p 84.00p 80.00p 84.00p 22116
13/05/2014 70.00p 84.76p 69.60p 84.00p 96407
12/05/2014 76.00p 80.00p 68.00p 80.00p 50691
09/05/2014 92.00p 96.00p 72.00p 80.00p 144144
08/05/2014 96.00p 96.80p 90.56p 96.00p 6312
07/05/2014 96.00p 98.40p 91.28p 96.00p 1890
06/05/2014 94.00p 96.80p 89.56p 96.00p 1025
02/05/2014 94.00p 96.80p 89.50p 94.00p 2503
01/05/2014 92.00p 97.28p 89.27p 94.00p 7718
30/04/2014 92.00p 98.00p 88.04p 92.00p 1615
29/04/2014 92.00p 92.80p 88.00p 92.00p 6275
28/04/2014 98.00p 98.00p 88.00p 92.00p 20171
25/04/2014 98.00p 98.48p 92.32p 98.00p 1738
24/04/2014 98.00p 98.72p 92.00p 98.00p 2731
23/04/2014 104.00p 104.00p 96.00p 98.00p 14509
22/04/2014 106.00p 106.60p 100.00p 104.00p 26024
17/04/2014 104.00p 107.20p 96.11p 106.00p 19754
16/04/2014 104.00p 108.00p 96.08p 104.00p 23253
15/04/2014 98.00p 108.00p 96.00p 104.00p 27688
14/04/2014 98.00p 104.00p 97.60p 98.00p 18413
11/04/2014 94.00p 104.00p 88.26p 98.00p 55258
10/04/2014 88.00p 98.00p 85.12p 96.00p 431454
09/04/2014 86.00p 96.00p 85.00p 96.00p 15615
08/04/2014 86.00p 88.00p 84.50p 86.00p 1506
07/04/2014 86.00p 86.40p 84.00p 86.00p 26257
04/04/2014 88.00p 88.80p 82.00p 86.00p 30556
03/04/2014 86.00p 96.00p 85.52p 96.00p 5864
02/04/2014 86.00p 88.00p 85.52p 86.00p 8617
01/04/2014 88.00p 88.00p 85.52p 86.00p 0
31/03/2014 86.00p 88.00p 85.52p 86.00p 2761
28/03/2014 86.00p 96.00p 85.52p 96.00p 20566
27/03/2014 86.00p 88.00p 85.52p 86.00p 1788
26/03/2014 86.00p 88.00p 84.00p 86.00p 19151
25/03/2014 88.00p 90.40p 84.80p 86.00p 9174
24/03/2014 86.00p 88.00p 84.00p 86.00p 28204
21/03/2014 86.00p 90.16p 85.12p 86.00p 20137
20/03/2014 88.00p 92.00p 85.12p 86.00p 28350
19/03/2014 90.00p 92.00p 85.12p 88.00p 12531
18/03/2014 94.00p 94.00p 84.80p 90.00p 19558
17/03/2014 94.00p 104.00p 92.16p 104.00p 0
14/03/2014 94.00p 94.00p 92.16p 94.00p 1056
13/03/2014 94.00p 94.40p 92.00p 94.00p 18513
12/03/2014 94.00p 96.00p 92.32p 94.00p 9755
11/03/2014 92.00p 96.00p 92.00p 94.00p 19777
10/03/2014 92.00p 93.60p 88.00p 92.00p 6252
07/03/2014 94.00p 94.40p 88.80p 92.00p 20506
06/03/2014 96.00p 96.00p 88.00p 94.00p 27055
05/03/2014 98.00p 98.00p 92.00p 96.00p 5905
04/03/2014 98.00p 98.00p 92.00p 98.00p 14208
03/03/2014 98.00p 98.00p 92.00p 98.00p 4459
28/02/2014 98.00p 98.00p 96.64p 98.00p 1353
27/02/2014 96.00p 98.00p 96.00p 98.00p 19574
26/02/2014 94.00p 96.00p 94.00p 96.00p 1250
25/02/2014 94.00p 94.00p 92.00p 94.00p 849
24/02/2014 94.00p 96.16p 92.00p 94.00p 16833
21/02/2014 94.00p 96.00p 94.00p 94.00p 5251

*Close Price adjusted for both dividends and splits