Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2010 88.00p 90.00p 80.80p 90.00p 3500
04/03/2010 92.00p 92.00p 88.00p 88.00p 2029
03/03/2010 92.00p 92.00p 91.20p 92.00p 1250
02/03/2010 92.00p 92.00p 88.00p 92.00p 2083
01/03/2010 96.00p 96.00p 88.00p 92.00p 7034
26/02/2010 96.00p 96.00p 96.00p 96.00p 0
25/02/2010 96.00p 96.00p 92.00p 96.00p 886
24/02/2010 96.00p 96.00p 96.00p 96.00p 0
23/02/2010 96.00p 96.00p 92.80p 96.00p 2388
22/02/2010 98.00p 98.00p 96.00p 96.00p 0
19/02/2010 96.00p 98.00p 96.00p 98.00p 1254
18/02/2010 96.00p 96.00p 92.00p 96.00p 46
17/02/2010 96.00p 96.00p 96.00p 96.00p 0
16/02/2010 96.00p 96.00p 90.40p 96.00p 62
15/02/2010 96.00p 101.60p 96.00p 96.00p 1250
12/02/2010 96.00p 96.00p 96.00p 96.00p 0
11/02/2010 96.00p 96.00p 96.00p 96.00p 0
10/02/2010 96.00p 96.00p 96.00p 96.00p 0
09/02/2010 96.00p 96.00p 96.00p 96.00p 0
08/02/2010 96.00p 102.08p 90.08p 96.00p 538
05/02/2010 104.00p 104.00p 104.00p 104.00p 0
04/02/2010 104.00p 104.00p 98.56p 104.00p 562
03/02/2010 104.00p 104.00p 104.00p 104.00p 0
02/02/2010 104.00p 104.00p 98.56p 104.00p 62
01/02/2010 104.00p 104.00p 98.56p 104.00p 188
29/01/2010 104.00p 104.00p 97.60p 104.00p 37781
28/01/2010 104.00p 104.00p 104.00p 104.00p 0
27/01/2010 104.00p 104.00p 104.00p 104.00p 0
26/01/2010 104.00p 104.00p 96.80p 104.00p 56
25/01/2010 106.00p 106.00p 100.00p 104.00p 2111
22/01/2010 106.00p 106.00p 100.00p 106.00p 4649
21/01/2010 110.00p 110.00p 106.00p 106.00p 70
20/01/2010 110.00p 110.00p 110.00p 110.00p 0
19/01/2010 110.00p 110.00p 108.84p 110.00p 28
18/01/2010 112.00p 112.00p 110.00p 110.00p 665
15/01/2010 108.00p 116.00p 105.32p 112.00p 40295
14/01/2010 108.00p 108.00p 101.76p 108.00p 1250
13/01/2010 106.00p 108.00p 104.00p 108.00p 0
12/01/2010 110.00p 110.00p 101.44p 106.00p 562
11/01/2010 110.00p 110.00p 105.32p 110.00p 3697
08/01/2010 110.00p 112.00p 108.00p 110.00p 6524
07/01/2010 110.00p 110.00p 108.00p 110.00p 1354
06/01/2010 110.00p 110.00p 108.00p 110.00p 6553
05/01/2010 110.00p 110.00p 108.00p 110.00p 855
04/01/2010 110.00p 110.00p 104.00p 110.00p 547
31/12/2009 110.00p 110.00p 108.00p 110.00p 413
30/12/2009 110.00p 110.00p 108.00p 110.00p 438
29/12/2009 110.00p 110.00p 104.00p 110.00p 2364
24/12/2009 110.00p 110.00p 108.00p 110.00p 438
23/12/2009 110.00p 110.00p 110.00p 110.00p 0
22/12/2009 108.00p 116.00p 108.00p 110.00p 12743
21/12/2009 106.00p 116.00p 102.00p 108.00p 12960
18/12/2009 106.00p 106.00p 106.00p 106.00p 0
17/12/2009 106.00p 109.60p 102.05p 106.00p 1357
16/12/2009 100.00p 106.00p 92.00p 106.00p 12787
15/12/2009 100.00p 100.80p 100.00p 100.00p 44
14/12/2009 100.00p 100.00p 100.00p 100.00p 0
11/12/2009 100.00p 100.00p 96.56p 100.00p 397
10/12/2009 100.00p 101.44p 96.56p 100.00p 1500
09/12/2009 100.00p 100.00p 96.56p 100.00p 250
08/12/2009 100.00p 101.44p 96.45p 100.00p 75
07/12/2009 100.00p 100.00p 96.56p 100.00p 59
04/12/2009 100.00p 100.00p 96.00p 100.00p 1250
03/12/2009 100.00p 101.52p 100.00p 100.00p 1732
02/12/2009 100.00p 100.00p 96.40p 100.00p 781
01/12/2009 100.00p 100.40p 100.00p 100.00p 334
30/11/2009 98.00p 100.00p 96.00p 100.00p 319
27/11/2009 98.00p 98.00p 98.00p 98.00p 0
26/11/2009 98.00p 98.00p 96.00p 98.00p 2094
25/11/2009 100.00p 100.00p 97.55p 98.00p 3125
24/11/2009 100.00p 100.00p 100.00p 100.00p 0
23/11/2009 102.00p 102.00p 96.00p 100.00p 1595
20/11/2009 106.00p 106.00p 102.00p 102.00p 1375
19/11/2009 106.00p 106.00p 106.00p 106.00p 0
18/11/2009 106.00p 106.00p 104.00p 106.00p 766
17/11/2009 106.00p 106.00p 104.00p 106.00p 349
16/11/2009 108.00p 108.00p 104.00p 106.00p 1281
13/11/2009 110.00p 110.00p 108.00p 108.00p 0
12/11/2009 110.00p 110.00p 104.00p 110.00p 12
11/11/2009 110.00p 110.00p 110.00p 110.00p 0
10/11/2009 110.00p 111.20p 104.00p 110.00p 158
09/11/2009 110.00p 110.00p 110.00p 110.00p 0
06/11/2009 110.00p 110.00p 110.00p 110.00p 0
05/11/2009 110.00p 110.00p 104.80p 110.00p 217
04/11/2009 114.00p 114.00p 110.00p 110.00p 0
03/11/2009 114.00p 114.00p 114.00p 114.00p 0
02/11/2009 114.00p 117.60p 114.00p 114.00p 62
30/10/2009 112.00p 116.00p 108.00p 116.00p 38125
29/10/2009 112.00p 114.00p 112.00p 112.00p 31
28/10/2009 112.00p 112.00p 112.00p 112.00p 0
27/10/2009 116.00p 112.00p 112.00p 112.00p 1313
26/10/2009 116.00p 116.00p 116.00p 116.00p 0
23/10/2009 120.00p 123.20p 112.88p 116.00p 1438
22/10/2009 120.00p 120.00p 114.56p 120.00p 956
21/10/2009 118.00p 120.00p 114.56p 120.00p 932
20/10/2009 118.00p 118.00p 116.80p 118.00p 938
19/10/2009 112.00p 118.00p 112.00p 118.00p 4574
16/10/2009 102.00p 105.49p 99.36p 104.00p 973
15/10/2009 98.00p 105.49p 100.00p 102.00p 1932
14/10/2009 98.00p 98.00p 94.53p 98.00p 78
13/10/2009 98.00p 98.00p 98.00p 98.00p 0
12/10/2009 98.00p 102.00p 98.00p 98.00p 4634
09/10/2009 104.00p 101.49p 98.00p 98.00p 3916
08/10/2009 104.00p 104.00p 104.00p 104.00p 0
07/10/2009 104.00p 104.00p 104.00p 104.00p 0
06/10/2009 104.00p 104.00p 100.88p 104.00p 937
05/10/2009 104.00p 104.00p 104.00p 104.00p 0
02/10/2009 104.00p 104.00p 104.00p 104.00p 0
01/10/2009 106.00p 106.00p 104.00p 104.00p 469
30/09/2009 106.00p 106.00p 101.44p 106.00p 438
29/09/2009 106.00p 106.00p 100.10p 106.00p 525
28/09/2009 106.00p 106.00p 100.13p 106.00p 171
25/09/2009 106.00p 106.00p 106.00p 106.00p 0
24/09/2009 106.00p 106.00p 100.00p 106.00p 1250
23/09/2009 110.00p 110.00p 104.00p 106.00p 136
22/09/2009 110.00p 110.00p 104.05p 110.00p 248
21/09/2009 110.00p 113.49p 106.40p 110.00p 897
18/09/2009 108.00p 113.49p 104.61p 110.00p 5240
17/09/2009 106.00p 111.84p 108.00p 108.00p 1775
16/09/2009 108.00p 108.88p 100.80p 106.00p 1267
15/09/2009 114.00p 108.00p 104.00p 108.00p 2188
14/09/2009 118.00p 118.00p 114.00p 114.00p 5438
11/09/2009 126.00p 120.00p 118.00p 118.00p 3188
10/09/2009 134.00p 128.00p 120.00p 126.00p 3974
09/09/2009 136.00p 136.00p 134.00p 134.00p 38161
08/09/2009 132.00p 132.16p 124.00p 130.00p 5383
07/09/2009 136.00p 138.00p 132.00p 132.00p 12144
04/09/2009 134.00p 136.00p 134.00p 136.00p 656
03/09/2009 134.00p 134.00p 129.33p 134.00p 620
02/09/2009 132.00p 136.64p 125.76p 134.00p 2978
01/09/2009 138.00p 138.00p 134.00p 134.00p 3125
28/08/2009 134.00p 138.00p 134.00p 138.00p 1733
27/08/2009 128.00p 139.20p 124.00p 134.00p 2354
26/08/2009 130.00p 136.00p 128.00p 128.00p 3956
25/08/2009 130.00p 136.00p 128.00p 130.00p 6332
24/08/2009 130.00p 130.00p 124.00p 130.00p 2312
21/08/2009 132.00p 132.00p 130.00p 130.00p 9306
20/08/2009 130.00p 140.00p 124.00p 132.00p 49271
19/08/2009 112.00p 138.56p 107.20p 130.00p 90517
18/08/2009 102.00p 106.56p 98.40p 102.00p 4774
17/08/2009 102.00p 102.00p 102.00p 102.00p 3197
14/08/2009 102.00p 102.00p 102.00p 102.00p 2344
13/08/2009 102.00p 102.00p 102.00p 102.00p 0
12/08/2009 104.00p 104.00p 102.00p 102.00p 3899
11/08/2009 104.00p 104.00p 104.00p 104.00p 875
10/08/2009 104.00p 104.00p 104.00p 104.00p 3781
07/08/2009 104.00p 104.00p 104.00p 104.00p 1912
06/08/2009 104.00p 104.00p 104.00p 104.00p 3034
05/08/2009 110.00p 110.00p 104.00p 104.00p 10881
04/08/2009 108.00p 110.00p 108.00p 110.00p 2398
03/08/2009 104.00p 108.00p 104.00p 108.00p 6127
31/07/2009 98.00p 108.00p 98.00p 104.00p 20157
30/07/2009 96.00p 96.00p 96.00p 96.00p 256
29/07/2009 96.00p 96.00p 96.00p 96.00p 78
28/07/2009 96.00p 96.00p 96.00p 96.00p 981
27/07/2009 94.00p 96.00p 94.00p 96.00p 5712
24/07/2009 94.00p 94.00p 94.00p 94.00p 573
23/07/2009 94.00p 94.00p 92.00p 94.00p 190
22/07/2009 94.00p 94.00p 94.00p 94.00p 1518
21/07/2009 94.00p 94.00p 94.00p 94.00p 2400
20/07/2009 94.00p 94.00p 94.00p 94.00p 1070
17/07/2009 94.00p 94.00p 94.00p 94.00p 2196
16/07/2009 94.00p 94.00p 94.00p 94.00p 1994
15/07/2009 94.00p 94.00p 94.00p 94.00p 3449
14/07/2009 96.00p 96.00p 94.00p 94.00p 0
13/07/2009 98.00p 98.00p 96.00p 96.00p 1383
10/07/2009 98.00p 98.00p 98.00p 98.00p 2905
09/07/2009 98.00p 98.00p 98.00p 98.00p 2531
08/07/2009 102.00p 102.00p 98.00p 98.00p 1721
07/07/2009 102.00p 102.00p 102.00p 102.00p 0
06/07/2009 110.00p 110.00p 106.00p 106.00p 4637
03/07/2009 114.00p 114.00p 110.00p 110.00p 9396
02/07/2009 98.00p 122.00p 98.00p 114.00p 62878
01/07/2009 84.00p 84.00p 84.00p 84.00p 169
30/06/2009 86.00p 86.00p 84.00p 84.00p 215
29/06/2009 86.00p 86.00p 86.00p 86.00p 160
26/06/2009 86.00p 85.92p 85.92p 86.00p 1320
25/06/2009 88.00p 88.00p 86.00p 86.00p 0
24/06/2009 88.00p 88.00p 88.00p 88.00p 212
23/06/2009 88.00p 88.00p 88.00p 88.00p 1877
22/06/2009 94.00p 94.00p 90.00p 90.00p 6250
19/06/2009 94.00p 94.00p 94.00p 94.00p 762
18/06/2009 94.00p 94.00p 94.00p 94.00p 325
17/06/2009 94.00p 94.00p 94.00p 94.00p 0
16/06/2009 94.00p 94.00p 94.00p 94.00p 94
15/06/2009 94.00p 94.00p 94.00p 94.00p 1858
12/06/2009 94.00p 94.00p 94.00p 94.00p 521
11/06/2009 94.00p 94.00p 94.00p 94.00p 643
10/06/2009 96.00p 96.00p 94.00p 94.00p 3276
09/06/2009 96.00p 96.00p 96.00p 96.00p 319
08/06/2009 100.00p 100.00p 96.00p 96.00p 2690
05/06/2009 100.00p 100.00p 100.00p 100.00p 0
04/06/2009 100.00p 100.00p 100.00p 100.00p 781
03/06/2009 100.00p 100.00p 100.00p 100.00p 1719
02/06/2009 100.00p 100.00p 100.00p 100.00p 1708
01/06/2009 100.00p 100.00p 100.00p 100.00p 4112
29/05/2009 100.00p 100.00p 100.00p 100.00p 625
28/05/2009 100.00p 100.00p 100.00p 100.00p 3529
27/05/2009 100.00p 104.00p 100.00p 102.00p 17736
26/05/2009 88.00p 100.00p 88.00p 100.00p 25132

*Close Price adjusted for both dividends and splits