Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2011 176.00p 180.64p 176.00p 178.00p 1562
05/10/2011 180.00p 180.00p 176.00p 176.00p 737
04/10/2011 186.00p 186.00p 176.00p 180.00p 4354
03/10/2011 186.00p 188.77p 186.00p 186.00p 522
30/09/2011 192.00p 192.00p 178.35p 186.00p 4875
29/09/2011 192.00p 192.00p 189.36p 192.00p 165
28/09/2011 192.00p 192.00p 189.36p 192.00p 125
27/09/2011 192.00p 193.60p 189.36p 192.00p 2107
26/09/2011 196.00p 196.00p 188.00p 192.00p 742
23/09/2011 196.00p 196.00p 188.00p 196.00p 2095
22/09/2011 202.00p 202.00p 196.00p 196.00p 3201
21/09/2011 196.00p 204.00p 188.00p 202.00p 10750
20/09/2011 194.00p 204.80p 188.93p 196.00p 0
19/09/2011 200.00p 204.80p 188.93p 194.00p 5350
16/09/2011 200.00p 205.44p 194.00p 200.00p 2689
15/09/2011 198.00p 201.44p 196.00p 200.00p 0
14/09/2011 202.00p 202.00p 196.00p 198.00p 2969
13/09/2011 202.00p 202.00p 196.51p 202.00p 99
12/09/2011 202.00p 202.00p 196.00p 202.00p 335
09/09/2011 202.00p 204.00p 202.00p 202.00p 312
08/09/2011 202.00p 202.40p 196.53p 202.00p 2509
07/09/2011 202.00p 202.00p 196.61p 202.00p 26
06/09/2011 202.00p 212.00p 202.00p 202.00p 0
05/09/2011 212.00p 212.00p 202.00p 202.00p 4391
02/09/2011 212.00p 212.00p 208.00p 212.00p 44
01/09/2011 212.00p 214.16p 209.92p 212.00p 0
31/08/2011 212.00p 214.16p 209.92p 212.00p 958
30/08/2011 212.00p 212.00p 209.60p 212.00p 191
26/08/2011 212.00p 212.00p 209.92p 212.00p 1562
25/08/2011 208.00p 214.00p 208.00p 212.00p 2236
24/08/2011 190.00p 214.19p 190.00p 208.00p 12375
23/08/2011 190.00p 192.00p 190.00p 190.00p 486
22/08/2011 194.00p 194.00p 188.00p 190.00p 1562
19/08/2011 204.00p 204.00p 192.00p 194.00p 1688
18/08/2011 214.00p 218.20p 200.10p 204.00p 2962
17/08/2011 214.00p 218.40p 210.52p 214.00p 0
16/08/2011 214.00p 218.40p 210.52p 214.00p 1103
15/08/2011 204.00p 216.77p 204.00p 214.00p 10308
12/08/2011 192.00p 204.00p 192.00p 204.00p 4682
11/08/2011 192.00p 192.00p 192.00p 192.00p 0
10/08/2011 186.00p 198.32p 186.00p 192.00p 3485
09/08/2011 172.00p 186.40p 168.00p 186.00p 16361
08/08/2011 184.00p 184.00p 172.00p 172.00p 2556
05/08/2011 186.00p 187.08p 179.53p 184.00p 5279
04/08/2011 196.00p 204.80p 192.80p 194.00p 11593
03/08/2011 226.00p 226.00p 192.00p 196.00p 10698
02/08/2011 236.00p 236.00p 224.00p 226.00p 4125
01/08/2011 238.00p 238.00p 236.00p 236.00p 253
29/07/2011 238.00p 238.00p 232.61p 238.00p 521
28/07/2011 238.00p 243.04p 234.05p 238.00p 5762
27/07/2011 238.00p 238.00p 232.00p 238.00p 2211
26/07/2011 238.00p 240.04p 232.00p 238.00p 1546
25/07/2011 238.00p 240.80p 232.00p 238.00p 5997
22/07/2011 234.00p 240.00p 232.80p 238.00p 5894
21/07/2011 238.00p 238.40p 228.80p 234.00p 4358
20/07/2011 260.00p 260.00p 236.00p 238.00p 5967
19/07/2011 266.00p 271.20p 254.02p 260.00p 22215
18/07/2011 266.00p 272.00p 265.60p 266.00p 3832
15/07/2011 266.00p 272.00p 266.00p 266.00p 4688
14/07/2011 266.00p 272.00p 265.12p 266.00p 4443
13/07/2011 266.00p 272.00p 264.80p 266.00p 0
12/07/2011 268.00p 272.00p 264.80p 266.00p 4381
11/07/2011 268.00p 275.20p 266.40p 268.00p 420
08/07/2011 270.00p 276.00p 268.00p 268.00p 1169
07/07/2011 266.00p 272.00p 264.00p 270.00p 7852
06/07/2011 270.00p 284.00p 262.53p 266.00p 22761
05/07/2011 258.00p 278.40p 258.00p 270.00p 20411
04/07/2011 248.00p 262.69p 248.00p 258.00p 10148
01/07/2011 242.00p 252.00p 242.00p 248.00p 3750
30/06/2011 228.00p 242.56p 228.00p 242.00p 6732
29/06/2011 228.00p 231.20p 228.00p 228.00p 12
28/06/2011 224.00p 232.00p 224.00p 228.00p 5109
27/06/2011 224.00p 232.00p 224.00p 224.00p 1065
24/06/2011 224.00p 230.00p 224.00p 228.00p 9290
23/06/2011 238.00p 242.00p 216.40p 220.00p 4833
22/06/2011 238.00p 240.00p 238.00p 238.00p 869
21/06/2011 242.00p 242.00p 237.33p 238.00p 6782
20/06/2011 242.00p 245.25p 237.33p 242.00p 6702
17/06/2011 238.00p 247.20p 237.28p 242.00p 17255
16/06/2011 240.00p 242.72p 238.00p 238.00p 1329
15/06/2011 254.00p 257.60p 240.00p 240.00p 6953
14/06/2011 260.00p 260.00p 248.37p 254.00p 3304
13/06/2011 260.00p 260.00p 256.00p 260.00p 3875
10/06/2011 260.00p 260.00p 256.00p 260.00p 32910
09/06/2011 256.00p 263.12p 255.20p 260.00p 46898
08/06/2011 246.00p 260.00p 243.84p 256.00p 18306
07/06/2011 240.00p 252.00p 240.00p 246.00p 9176
06/06/2011 236.00p 243.86p 232.00p 240.00p 13747
03/06/2011 234.00p 238.40p 232.00p 236.00p 22079
02/06/2011 242.00p 242.00p 234.00p 234.00p 2280
01/06/2011 254.00p 260.00p 237.60p 242.00p 97612
31/05/2011 244.00p 265.60p 244.00p 260.00p 17925
27/05/2011 244.00p 247.60p 244.00p 244.00p 9624
26/05/2011 244.00p 246.00p 240.80p 244.00p 17016
25/05/2011 244.00p 244.00p 241.68p 244.00p 904
24/05/2011 234.00p 247.87p 234.00p 244.00p 13478
23/05/2011 236.00p 239.20p 232.00p 234.00p 12948
20/05/2011 232.00p 256.00p 232.00p 236.00p 30751
19/05/2011 236.00p 238.40p 232.00p 232.00p 8583
18/05/2011 230.00p 240.00p 230.00p 236.00p 6250
17/05/2011 234.00p 243.87p 224.00p 230.00p 7338
16/05/2011 228.00p 238.40p 228.00p 234.00p 3379
13/05/2011 234.00p 234.00p 224.00p 228.00p 3321
12/05/2011 230.00p 238.40p 228.00p 234.00p 10105
11/05/2011 224.00p 234.80p 220.80p 230.00p 26417
10/05/2011 204.00p 224.00p 203.20p 224.00p 31092
09/05/2011 186.00p 212.42p 186.00p 204.00p 33692
06/05/2011 184.00p 194.00p 182.53p 186.00p 11949
05/05/2011 184.00p 185.28p 176.00p 184.00p 8474
04/05/2011 194.00p 194.00p 179.68p 184.00p 2123
03/05/2011 196.00p 196.00p 192.19p 194.00p 2454
28/04/2011 196.00p 199.36p 194.16p 196.00p 1683
27/04/2011 196.00p 200.00p 180.80p 196.00p 86184
26/04/2011 196.00p 200.00p 196.00p 196.00p 3369
21/04/2011 196.00p 199.36p 194.40p 196.00p 10280
20/04/2011 194.00p 199.92p 194.00p 196.00p 5642
19/04/2011 192.00p 196.00p 192.00p 194.00p 7204
18/04/2011 182.00p 196.00p 182.00p 192.00p 57060
15/04/2011 182.00p 182.00p 180.03p 182.00p 6915
14/04/2011 182.00p 182.00p 180.00p 182.00p 47662
13/04/2011 184.00p 184.00p 180.40p 182.00p 0
12/04/2011 184.00p 184.00p 180.40p 184.00p 1608
11/04/2011 184.00p 184.00p 183.20p 184.00p 50
08/04/2011 184.00p 184.00p 180.40p 184.00p 1651
07/04/2011 184.00p 184.00p 180.00p 184.00p 8750
06/04/2011 184.00p 184.00p 180.00p 184.00p 4429
05/04/2011 180.00p 186.00p 176.00p 184.00p 7552
04/04/2011 184.00p 192.00p 178.56p 180.00p 11707
01/04/2011 178.00p 184.00p 176.00p 184.00p 6472
31/03/2011 180.00p 184.00p 176.88p 178.00p 8588
30/03/2011 180.00p 180.00p 178.40p 180.00p 1625
29/03/2011 180.00p 184.00p 176.64p 180.00p 3296
28/03/2011 184.00p 184.00p 177.68p 180.00p 10545
25/03/2011 186.00p 187.20p 181.20p 184.00p 1615
24/03/2011 186.00p 188.76p 180.00p 186.00p 6612
23/03/2011 182.00p 190.20p 180.00p 186.00p 18014
22/03/2011 178.00p 182.69p 178.00p 182.00p 7500
21/03/2011 176.00p 182.08p 172.96p 178.00p 5088
18/03/2011 172.00p 176.00p 172.00p 174.00p 4966
17/03/2011 172.00p 176.00p 170.48p 172.00p 673
16/03/2011 166.00p 180.00p 160.00p 172.00p 5976
15/03/2011 148.00p 164.00p 140.00p 160.00p 20380
14/03/2011 156.00p 156.40p 152.96p 156.00p 4176
11/03/2011 162.00p 162.00p 156.00p 160.00p 1342
10/03/2011 162.00p 163.20p 162.00p 162.00p 938
09/03/2011 164.00p 166.08p 144.00p 162.00p 2310
08/03/2011 172.00p 167.20p 160.80p 164.00p 6562
07/03/2011 170.00p 172.00p 168.00p 172.00p 10938
04/03/2011 170.00p 170.00p 168.00p 170.00p 0
03/03/2011 172.00p 170.00p 168.00p 170.00p 5219
02/03/2011 168.00p 176.00p 168.40p 172.00p 4401
01/03/2011 168.00p 168.00p 162.24p 168.00p 0
28/02/2011 156.00p 168.00p 162.24p 168.00p 5448
25/02/2011 158.00p 161.20p 158.24p 160.00p 4311
24/02/2011 166.00p 164.64p 160.00p 162.00p 2258
23/02/2011 188.00p 180.00p 164.00p 166.00p 20127
22/02/2011 194.00p 188.12p 172.00p 188.00p 16467
21/02/2011 194.00p 197.48p 188.12p 194.00p 431
18/02/2011 190.00p 240.00p 188.92p 194.00p 11946
17/02/2011 186.00p 192.00p 186.08p 190.00p 3553
16/02/2011 186.00p 187.20p 184.00p 186.00p 10340
15/02/2011 186.00p 186.00p 184.00p 186.00p 2438
14/02/2011 184.00p 187.20p 184.00p 186.00p 4093
11/02/2011 180.00p 188.80p 180.00p 188.00p 4150
10/02/2011 180.08p 184.00p 180.08p 184.00p 1144
09/02/2011 182.08p 185.60p 182.08p 184.00p 4599
08/02/2011 185.12p 185.12p 180.80p 184.00p 3065
07/02/2011 162.72p 184.40p 162.72p 184.00p 45077
04/02/2011 164.00p 172.80p 160.00p 168.00p 38014
03/02/2011 159.96p 164.80p 158.52p 160.00p 8427
02/02/2011 165.48p 165.48p 159.72p 164.00p 3002
01/02/2011 164.00p 166.40p 158.56p 164.00p 9953
31/01/2011 148.00p 168.64p 144.00p 164.00p 93245
28/01/2011 124.00p 124.00p 124.00p 124.00p 0
27/01/2011 124.00p 124.00p 120.00p 124.00p 1625
26/01/2011 124.00p 124.00p 122.40p 124.00p 1049
25/01/2011 126.00p 128.00p 120.40p 124.00p 17739
24/01/2011 128.00p 130.00p 126.00p 126.00p 374
21/01/2011 132.00p 132.00p 108.00p 128.00p 7977
20/01/2011 132.00p 132.00p 128.00p 132.00p 2305
19/01/2011 138.00p 142.40p 126.00p 132.00p 6627
18/01/2011 140.00p 140.00p 132.00p 138.00p 4436
17/01/2011 139.44p 142.32p 139.44p 140.00p 1450
14/01/2011 143.44p 143.44p 140.00p 140.00p 188
13/01/2011 140.96p 143.56p 136.00p 142.00p 4902
12/01/2011 140.00p 144.80p 140.00p 144.00p 8137
11/01/2011 144.00p 148.48p 136.80p 144.00p 16272
10/01/2011 152.00p 152.00p 144.00p 148.00p 7106
07/01/2011 152.00p 152.80p 148.00p 152.00p 3660
06/01/2011 152.00p 154.16p 148.00p 152.00p 6500
05/01/2011 152.00p 154.80p 148.00p 152.00p 5232
04/01/2011 150.00p 157.28p 148.88p 152.00p 6408
31/12/2010 144.00p 150.00p 144.00p 150.00p 1250
30/12/2010 148.00p 148.00p 142.00p 144.00p 8188
29/12/2010 148.00p 150.00p 144.00p 148.00p 12982
24/12/2010 140.00p 150.00p 140.00p 148.00p 29128
23/12/2010 126.00p 145.60p 126.00p 138.00p 12318
22/12/2010 128.00p 132.00p 128.00p 130.00p 6250
21/12/2010 124.00p 133.60p 123.68p 128.00p 27844
20/12/2010 122.00p 130.00p 120.00p 122.00p 24188

*Close Price adjusted for both dividends and splits