Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2013 208.00p 208.00p 200.00p 208.00p 12269
08/05/2013 210.00p 210.00p 203.52p 208.00p 14600
07/05/2013 206.00p 210.80p 205.60p 210.00p 11286
03/05/2013 206.00p 208.96p 200.80p 206.00p 12251
02/05/2013 206.00p 209.20p 204.00p 206.00p 9772
01/05/2013 206.00p 210.40p 205.20p 206.00p 16100
30/04/2013 206.00p 209.28p 204.80p 206.00p 9209
29/04/2013 212.00p 212.00p 202.80p 206.00p 16439
26/04/2013 212.00p 220.00p 202.40p 212.00p 24983
25/04/2013 216.00p 216.00p 201.60p 212.00p 4339
24/04/2013 216.00p 216.00p 208.00p 216.00p 10235
23/04/2013 216.00p 216.00p 213.60p 216.00p 1568
22/04/2013 216.00p 216.00p 209.24p 216.00p 7303
19/04/2013 214.00p 216.00p 207.29p 216.00p 10000
18/04/2013 214.00p 216.00p 208.00p 214.00p 2913
17/04/2013 214.00p 216.00p 210.00p 214.00p 49476
16/04/2013 220.00p 220.00p 210.00p 214.00p 5988
15/04/2013 224.00p 224.00p 216.00p 220.00p 13716
12/04/2013 224.00p 224.00p 220.00p 224.00p 4969
11/04/2013 222.00p 226.40p 218.00p 224.00p 7262
10/04/2013 220.00p 227.88p 217.60p 222.00p 3384
09/04/2013 220.00p 225.60p 218.00p 220.00p 10125
08/04/2013 216.00p 225.60p 213.60p 220.00p 8662
05/04/2013 216.00p 219.20p 208.00p 216.00p 34036
04/04/2013 222.00p 222.40p 210.40p 216.00p 104436
03/04/2013 234.00p 234.40p 216.00p 222.00p 23003
02/04/2013 230.00p 244.00p 216.00p 234.00p 942673
28/03/2013 216.00p 224.00p 212.00p 216.00p 2799
27/03/2013 212.00p 217.60p 212.00p 216.00p 3172
26/03/2013 210.00p 216.00p 204.32p 212.00p 12301
25/03/2013 210.00p 210.00p 204.32p 210.00p 238
22/03/2013 210.00p 210.00p 204.32p 210.00p 178
21/03/2013 216.00p 216.00p 204.00p 210.00p 16176
20/03/2013 218.00p 221.60p 208.00p 216.00p 9292
19/03/2013 222.00p 222.00p 216.80p 218.00p 2993
18/03/2013 224.00p 224.00p 216.59p 222.00p 12761
15/03/2013 224.00p 226.24p 221.04p 224.00p 11608
14/03/2013 224.00p 225.60p 220.48p 224.00p 21005
13/03/2013 224.00p 226.40p 220.00p 224.00p 6987
12/03/2013 228.00p 228.00p 217.28p 224.00p 10889
11/03/2013 228.00p 229.60p 224.00p 228.00p 6283
08/03/2013 228.00p 230.40p 220.00p 228.00p 6693
07/03/2013 228.00p 228.16p 224.00p 228.00p 6734
06/03/2013 224.00p 228.00p 224.00p 228.00p 4425
05/03/2013 222.00p 225.60p 220.00p 224.00p 17050
04/03/2013 228.00p 228.00p 216.00p 222.00p 12321
01/03/2013 228.00p 228.00p 224.00p 228.00p 1456
28/02/2013 228.00p 229.60p 221.20p 228.00p 0
27/02/2013 222.00p 229.60p 221.20p 228.00p 7690
26/02/2013 236.00p 236.00p 220.00p 222.00p 12599
25/02/2013 236.00p 236.00p 232.80p 236.00p 1775
22/02/2013 234.00p 244.00p 232.00p 244.00p 2290
21/02/2013 236.00p 236.00p 232.00p 234.00p 2156
20/02/2013 236.00p 236.00p 232.00p 236.00p 5165
19/02/2013 244.00p 244.00p 232.16p 236.00p 10802
18/02/2013 236.00p 248.00p 234.40p 244.00p 24284
15/02/2013 236.00p 240.00p 233.60p 236.00p 6530
14/02/2013 236.00p 236.80p 233.20p 236.00p 1378
13/02/2013 236.00p 248.00p 232.00p 238.00p 10451
12/02/2013 230.00p 240.00p 224.80p 232.00p 11183
11/02/2013 218.00p 234.72p 213.60p 230.00p 26955
08/02/2013 212.00p 224.00p 212.00p 218.00p 10494
07/02/2013 212.00p 216.00p 210.20p 212.00p 4085
06/02/2013 212.00p 212.00p 210.40p 212.00p 1745
05/02/2013 212.00p 215.20p 210.40p 212.00p 1916
04/02/2013 208.00p 216.00p 208.00p 212.00p 21116
01/02/2013 208.00p 212.00p 204.00p 208.00p 30605
31/01/2013 208.00p 215.20p 205.60p 208.00p 19764
30/01/2013 224.00p 226.40p 208.00p 208.00p 21244
29/01/2013 224.00p 226.80p 220.80p 224.00p 6125
28/01/2013 218.00p 227.20p 218.00p 224.00p 24205
25/01/2013 224.00p 230.24p 218.00p 218.00p 10805
24/01/2013 230.00p 230.40p 221.80p 226.00p 29322
23/01/2013 228.00p 232.60p 221.60p 230.00p 7472
22/01/2013 222.00p 228.80p 220.32p 228.00p 3664
21/01/2013 222.00p 222.00p 216.00p 222.00p 3506
18/01/2013 224.00p 224.00p 216.00p 222.00p 6581
17/01/2013 224.00p 224.00p 220.00p 224.00p 2622
16/01/2013 228.00p 228.48p 216.00p 224.00p 4766
15/01/2013 240.00p 240.00p 224.00p 228.00p 19328
14/01/2013 248.00p 248.40p 235.20p 240.00p 12624
11/01/2013 248.00p 249.20p 244.00p 248.00p 2346
10/01/2013 244.00p 251.20p 236.32p 248.00p 13636
09/01/2013 256.00p 264.00p 237.60p 244.00p 34951
08/01/2013 252.00p 260.00p 242.52p 256.00p 32029
07/01/2013 232.00p 264.00p 232.00p 252.00p 71175
04/01/2013 226.00p 232.00p 226.00p 230.00p 6256
03/01/2013 224.00p 228.00p 223.20p 226.00p 7992
02/01/2013 224.00p 232.00p 224.00p 224.00p 10277
31/12/2012 224.00p 232.00p 222.40p 224.00p 1017
28/12/2012 212.00p 239.20p 212.00p 224.00p 33445
27/12/2012 202.00p 226.00p 200.80p 212.00p 22316
24/12/2012 200.00p 208.00p 197.28p 202.00p 9017
21/12/2012 180.00p 214.40p 177.92p 200.00p 74878
20/12/2012 174.00p 180.00p 172.72p 178.00p 18970
19/12/2012 174.00p 174.00p 168.00p 174.00p 4362
18/12/2012 176.00p 176.00p 168.00p 174.00p 3764
17/12/2012 176.00p 177.60p 172.00p 176.00p 8996
14/12/2012 178.00p 178.00p 172.00p 176.00p 1383
13/12/2012 178.00p 178.00p 172.48p 178.00p 137
12/12/2012 178.00p 178.00p 173.60p 178.00p 8625
11/12/2012 164.00p 180.48p 164.00p 178.00p 11191
10/12/2012 158.00p 164.00p 153.60p 164.00p 3074
07/12/2012 158.00p 162.40p 158.00p 158.00p 1526
06/12/2012 156.00p 161.60p 152.16p 158.00p 7962
05/12/2012 154.00p 156.80p 151.00p 154.00p 14182
04/12/2012 138.00p 154.00p 136.00p 154.00p 13155
03/12/2012 138.00p 138.40p 132.80p 138.00p 27416
30/11/2012 138.00p 138.00p 136.00p 138.00p 2327
29/11/2012 138.00p 138.00p 136.20p 138.00p 2250
28/11/2012 138.00p 138.00p 136.00p 138.00p 3688
27/11/2012 138.00p 138.00p 137.28p 138.00p 2351
26/11/2012 138.00p 138.00p 136.00p 138.00p 1684
23/11/2012 142.00p 142.00p 136.00p 138.00p 2977
22/11/2012 142.00p 142.00p 136.32p 142.00p 3108
21/11/2012 142.00p 142.00p 136.00p 142.00p 3079
20/11/2012 144.00p 144.00p 136.00p 142.00p 4279
19/11/2012 144.00p 144.00p 142.00p 144.00p 7812
16/11/2012 144.00p 144.00p 140.00p 144.00p 6335
15/11/2012 148.00p 148.00p 136.00p 142.00p 20276
14/11/2012 148.00p 148.00p 144.00p 148.00p 8997
13/11/2012 150.00p 150.00p 144.00p 148.00p 2314
12/11/2012 148.00p 148.00p 145.92p 148.00p 334
09/11/2012 148.00p 151.33p 140.80p 148.00p 0
08/11/2012 148.00p 151.33p 140.80p 148.00p 22213
07/11/2012 146.00p 148.00p 144.00p 148.00p 17531
06/11/2012 144.00p 144.64p 140.80p 144.00p 1391
05/11/2012 144.00p 145.28p 140.00p 144.00p 3490
02/11/2012 142.00p 145.60p 140.00p 144.00p 7311
01/11/2012 142.00p 143.20p 136.32p 142.00p 10992
31/10/2012 136.00p 141.44p 132.56p 140.00p 11645
30/10/2012 136.00p 136.80p 132.32p 136.00p 13576
29/10/2012 154.00p 154.00p 132.00p 136.00p 79370
26/10/2012 162.00p 162.00p 148.00p 158.00p 20352
25/10/2012 162.00p 162.00p 156.00p 162.00p 6671
24/10/2012 158.00p 162.00p 156.00p 162.00p 2272
23/10/2012 164.00p 164.00p 153.20p 158.00p 9228
22/10/2012 168.00p 168.00p 156.00p 164.00p 29997
19/10/2012 164.00p 168.00p 160.32p 168.00p 1920
18/10/2012 164.00p 168.00p 162.40p 164.00p 8094
17/10/2012 166.00p 166.00p 156.80p 164.00p 37969
16/10/2012 162.00p 166.40p 160.00p 166.00p 35625
15/10/2012 164.00p 164.00p 156.00p 162.00p 10002
12/10/2012 166.00p 166.00p 164.00p 166.00p 21750
11/10/2012 166.00p 166.00p 165.60p 166.00p 125
10/10/2012 168.00p 168.00p 164.80p 166.00p 573
09/10/2012 168.00p 168.00p 164.00p 168.00p 5584
08/10/2012 168.00p 168.48p 164.32p 168.00p 2466
05/10/2012 168.00p 168.80p 164.80p 168.00p 13832
04/10/2012 166.00p 168.80p 161.12p 168.00p 15504
03/10/2012 170.00p 170.00p 166.00p 166.00p 14788
02/10/2012 170.00p 171.02p 168.00p 170.00p 22230
01/10/2012 172.00p 175.84p 168.00p 170.00p 23511
28/09/2012 166.00p 166.00p 165.92p 166.00p 2418
27/09/2012 166.00p 166.40p 164.00p 166.00p 3650
26/09/2012 166.00p 170.00p 161.60p 166.00p 11619
25/09/2012 170.00p 170.00p 160.00p 166.00p 17251
24/09/2012 180.00p 180.00p 160.12p 170.00p 28470
21/09/2012 180.00p 180.00p 176.00p 180.00p 984
20/09/2012 180.00p 180.00p 177.12p 180.00p 1142
19/09/2012 180.00p 180.00p 176.00p 180.00p 2552
18/09/2012 180.00p 180.00p 176.00p 180.00p 6408
17/09/2012 180.00p 180.00p 176.00p 180.00p 1156
14/09/2012 178.00p 180.00p 172.80p 180.00p 4232
13/09/2012 178.00p 178.00p 172.80p 178.00p 3245
12/09/2012 178.00p 178.00p 172.80p 178.00p 811
11/09/2012 176.00p 178.00p 172.80p 178.00p 3379
10/09/2012 182.00p 182.00p 176.00p 176.00p 14462
07/09/2012 182.00p 182.00p 180.00p 182.00p 19784
06/09/2012 182.00p 182.00p 180.00p 182.00p 6348
05/09/2012 176.00p 182.00p 174.08p 182.00p 28558
04/09/2012 176.00p 176.00p 168.80p 176.00p 9716
03/09/2012 184.00p 184.00p 168.48p 174.00p 47040
31/08/2012 184.00p 184.00p 180.80p 182.00p 9675
30/08/2012 194.00p 194.00p 176.12p 184.00p 61949
29/08/2012 232.00p 232.00p 188.00p 194.00p 83406
28/08/2012 222.00p 227.20p 222.00p 224.00p 2620
24/08/2012 222.00p 222.00p 213.46p 222.00p 594
23/08/2012 214.00p 222.00p 212.48p 222.00p 5868
22/08/2012 214.00p 214.40p 208.00p 214.00p 9427
21/08/2012 226.00p 226.00p 208.00p 214.00p 7275
20/08/2012 226.00p 226.00p 212.00p 224.00p 6225
17/08/2012 230.00p 230.00p 224.00p 226.00p 1183
16/08/2012 230.00p 230.00p 224.12p 230.00p 312
15/08/2012 230.00p 230.00p 226.96p 230.00p 881
14/08/2012 230.00p 230.00p 224.12p 230.00p 6900
13/08/2012 230.00p 230.00p 224.00p 230.00p 2896
10/08/2012 230.00p 230.00p 224.12p 230.00p 16
09/08/2012 230.00p 236.00p 216.00p 230.00p 10000
08/08/2012 230.00p 231.20p 225.20p 230.00p 1788
07/08/2012 230.00p 233.60p 224.00p 230.00p 7463
06/08/2012 240.00p 240.00p 224.80p 230.00p 5054
03/08/2012 240.00p 240.00p 236.00p 240.00p 2734
02/08/2012 240.00p 240.00p 233.60p 236.00p 5421
01/08/2012 246.00p 246.00p 233.60p 240.00p 2978
31/07/2012 246.00p 246.00p 240.52p 246.00p 2307
30/07/2012 244.00p 246.00p 240.00p 246.00p 469
27/07/2012 248.00p 248.00p 242.00p 244.00p 772
26/07/2012 244.00p 248.00p 242.00p 248.00p 112
25/07/2012 248.00p 248.00p 240.00p 244.00p 4817

*Close Price adjusted for both dividends and splits