Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2009 82.00p 82.00p 82.00p 82.00p 0
21/05/2009 82.00p 82.00p 82.00p 82.00p 250
20/05/2009 80.00p 82.00p 80.00p 82.00p 3028
19/05/2009 82.00p 82.00p 80.00p 80.00p 3191
18/05/2009 82.00p 82.00p 82.00p 82.00p 0
15/05/2009 82.00p 82.00p 82.00p 82.00p 2000
14/05/2009 86.00p 86.00p 82.00p 82.00p 625
13/05/2009 90.00p 90.00p 86.00p 86.00p 88
12/05/2009 90.00p 90.00p 90.00p 90.00p 2344
11/05/2009 90.00p 90.00p 90.00p 90.00p 273
08/05/2009 90.00p 90.00p 90.00p 90.00p 734
07/05/2009 90.00p 90.00p 90.00p 90.00p 720
06/05/2009 86.00p 90.00p 86.00p 90.00p 2906
05/05/2009 80.00p 86.00p 80.00p 86.00p 9351
01/05/2009 76.00p 80.00p 76.00p 80.00p 12960
30/04/2009 76.00p 76.00p 76.00p 76.00p 2875
29/04/2009 76.00p 76.00p 76.00p 76.00p 0
28/04/2009 76.00p 76.00p 76.00p 76.00p 1551
27/04/2009 76.00p 76.00p 76.00p 76.00p 5808
24/04/2009 76.00p 76.00p 76.00p 76.00p 493
23/04/2009 76.00p 76.00p 76.00p 76.00p 625
22/04/2009 76.00p 76.00p 76.00p 76.00p 625
21/04/2009 76.00p 76.00p 76.00p 76.00p 477
20/04/2009 74.00p 76.00p 74.00p 76.00p 8696
17/04/2009 74.00p 74.00p 74.00p 74.00p 1550
16/04/2009 74.00p 74.00p 74.00p 74.00p 7756
15/04/2009 74.00p 74.00p 74.00p 74.00p 14062
14/04/2009 74.00p 74.00p 74.00p 74.00p 0
09/04/2009 74.00p 74.00p 74.00p 74.00p 0
08/04/2009 74.00p 74.00p 74.00p 74.00p 0
07/04/2009 74.00p 74.00p 74.00p 74.00p 1437
06/04/2009 74.00p 74.00p 74.00p 74.00p 1875
03/04/2009 74.00p 74.00p 74.00p 74.00p 4151
02/04/2009 74.00p 74.00p 74.00p 74.00p 0
01/04/2009 80.00p 80.00p 74.00p 74.00p 4016
31/03/2009 80.00p 80.00p 80.00p 80.00p 0
30/03/2009 80.00p 80.00p 80.00p 80.00p 628
27/03/2009 80.00p 80.00p 80.00p 80.00p 719
26/03/2009 80.00p 80.00p 80.00p 80.00p 7925
25/03/2009 66.00p 80.00p 66.00p 80.00p 54415
24/03/2009 56.00p 56.00p 56.00p 56.00p 0
23/03/2009 56.00p 56.00p 56.00p 56.00p 3832
20/03/2009 56.00p 56.00p 56.00p 56.00p 131
19/03/2009 56.00p 56.00p 56.00p 56.00p 231
18/03/2009 58.00p 58.00p 56.00p 56.00p 862
17/03/2009 58.00p 58.00p 58.00p 58.00p 51
16/03/2009 58.00p 58.00p 58.00p 58.00p 1512
13/03/2009 58.00p 58.00p 58.00p 58.00p 1100
12/03/2009 58.00p 58.00p 57.92p 58.00p 0
11/03/2009 58.00p 58.00p 58.00p 58.00p 0
10/03/2009 58.00p 58.00p 58.00p 58.00p 0
09/03/2009 58.00p 58.00p 58.00p 58.00p 0
06/03/2009 60.00p 60.00p 58.00p 58.00p 0
05/03/2009 58.00p 58.00p 58.00p 58.00p 0
04/03/2009 60.00p 60.00p 58.00p 58.00p 3125
03/03/2009 60.00p 60.00p 60.00p 60.00p 0
02/03/2009 60.00p 60.00p 60.00p 60.00p 1081
27/02/2009 62.00p 62.00p 60.00p 60.00p 9375
26/02/2009 62.00p 62.00p 62.00p 62.00p 242
25/02/2009 62.00p 62.00p 62.00p 62.00p 312
24/02/2009 62.00p 62.00p 62.00p 62.00p 0
23/02/2009 62.00p 62.00p 62.00p 62.00p 0
20/02/2009 62.00p 62.00p 62.00p 62.00p 0
19/02/2009 62.00p 62.00p 62.00p 62.00p 625
18/02/2009 62.00p 62.00p 62.00p 62.00p 0
17/02/2009 64.00p 64.00p 62.00p 62.00p 1507
16/02/2009 64.00p 64.00p 64.00p 64.00p 0
13/02/2009 64.00p 64.00p 64.00p 64.00p 1875
12/02/2009 64.00p 64.00p 64.00p 64.00p 1180
11/02/2009 64.00p 64.00p 64.00p 64.00p 0
10/02/2009 64.00p 64.00p 64.00p 64.00p 1562
09/02/2009 66.00p 66.00p 64.00p 64.00p 1562
06/02/2009 66.00p 66.00p 66.00p 66.00p 20
05/02/2009 66.00p 66.00p 66.00p 66.00p 0
04/02/2009 66.00p 66.00p 66.00p 66.00p 0
03/02/2009 66.00p 66.00p 66.00p 66.00p 0
02/02/2009 68.00p 68.00p 66.00p 66.00p 88
30/01/2009 66.00p 66.00p 66.00p 66.00p 0
29/01/2009 66.00p 66.00p 66.00p 66.00p 162
28/01/2009 66.00p 66.00p 66.00p 66.00p 0
27/01/2009 66.00p 66.00p 66.00p 66.00p 0
26/01/2009 66.00p 66.00p 66.00p 66.00p 0
23/01/2009 66.00p 66.00p 66.00p 66.00p 0
22/01/2009 66.00p 66.00p 66.00p 66.00p 0
21/01/2009 68.00p 68.00p 66.00p 66.00p 438
20/01/2009 68.00p 68.00p 68.00p 68.00p 0
19/01/2009 68.00p 68.00p 68.00p 68.00p 0
16/01/2009 68.00p 68.00p 68.00p 68.00p 216
15/01/2009 68.00p 68.00p 68.00p 68.00p 1547
14/01/2009 68.00p 68.00p 68.00p 68.00p 0
13/01/2009 68.00p 68.00p 68.00p 68.00p 14820
12/01/2009 68.00p 68.00p 68.00p 68.00p 1062
09/01/2009 68.00p 68.00p 68.00p 68.00p 2659
08/01/2009 60.00p 68.00p 60.00p 68.00p 625
07/01/2009 58.00p 60.00p 58.00p 60.00p 0
06/01/2009 58.00p 58.00p 58.00p 58.00p 1250
05/01/2009 58.00p 58.00p 58.00p 58.00p 0
02/01/2009 58.00p 58.00p 58.00p 58.00p 0
31/12/2008 58.00p 58.00p 58.00p 58.00p 0
30/12/2008 58.00p 58.00p 58.00p 58.00p 1125
29/12/2008 58.00p 58.00p 58.00p 58.00p 188
24/12/2008 58.00p 58.00p 58.00p 58.00p 0
23/12/2008 58.00p 58.00p 58.00p 58.00p 1688
22/12/2008 58.00p 58.00p 58.00p 58.00p 0
19/12/2008 58.00p 58.00p 58.00p 58.00p 938
18/12/2008 58.00p 58.00p 58.00p 58.00p 625
17/12/2008 56.00p 58.00p 56.00p 58.00p 0
16/12/2008 56.00p 58.00p 56.00p 58.00p 1924
15/12/2008 58.00p 58.00p 58.00p 58.00p 125
12/12/2008 58.00p 58.00p 58.00p 58.00p 2929
11/12/2008 58.00p 58.00p 57.92p 58.00p 125
10/12/2008 58.00p 58.00p 57.92p 58.00p 242
09/12/2008 58.00p 58.00p 58.00p 58.00p 0
08/12/2008 58.00p 58.00p 58.00p 58.00p 34
05/12/2008 58.00p 58.00p 58.00p 58.00p 0
04/12/2008 58.00p 58.00p 58.00p 58.00p 3312
03/12/2008 58.00p 58.00p 58.00p 58.00p 0
02/12/2008 58.00p 58.00p 58.00p 58.00p 312
01/12/2008 58.00p 58.00p 58.00p 58.00p 0
28/11/2008 58.00p 58.00p 58.00p 58.00p 0
27/11/2008 58.00p 58.00p 58.00p 58.00p 39
26/11/2008 56.00p 58.00p 56.00p 58.00p 4112
25/11/2008 56.00p 56.00p 56.00p 56.00p 0
24/11/2008 58.00p 58.00p 56.00p 56.00p 6389
21/11/2008 58.00p 58.00p 58.00p 58.00p 0
20/11/2008 62.00p 62.00p 58.00p 58.00p 2070
19/11/2008 62.00p 62.00p 62.00p 62.00p 0
18/11/2008 62.00p 62.00p 62.00p 62.00p 0
17/11/2008 62.00p 62.00p 62.00p 62.00p 0
14/11/2008 62.00p 62.00p 62.00p 62.00p 0
13/11/2008 62.00p 62.00p 61.92p 62.00p 0
12/11/2008 62.00p 62.00p 62.00p 62.00p 62
11/11/2008 62.00p 62.00p 62.00p 62.00p 1875
10/11/2008 64.00p 64.00p 62.00p 62.00p 625
07/11/2008 64.00p 64.00p 64.00p 64.00p 76
06/11/2008 64.00p 64.00p 64.00p 64.00p 1250
05/11/2008 64.00p 64.00p 64.00p 64.00p 744
04/11/2008 64.00p 64.00p 64.00p 64.00p 0
03/11/2008 64.00p 64.00p 64.00p 64.00p 210
31/10/2008 64.00p 64.00p 64.00p 64.00p 8
30/10/2008 64.00p 64.00p 64.00p 64.00p 250
29/10/2008 64.00p 64.00p 64.00p 64.00p 1987
28/10/2008 64.00p 64.00p 64.00p 64.00p 3125
27/10/2008 66.00p 66.08p 64.00p 64.00p 0
24/10/2008 64.00p 64.00p 64.00p 64.00p 188
23/10/2008 64.00p 64.00p 64.00p 64.00p 7238
22/10/2008 64.00p 64.00p 64.00p 64.00p 962
21/10/2008 64.00p 64.00p 64.00p 64.00p 0
20/10/2008 62.00p 64.00p 61.92p 64.00p 1818
17/10/2008 62.00p 62.00p 62.00p 62.00p 0
16/10/2008 62.00p 62.00p 62.00p 62.00p 0
15/10/2008 62.00p 62.00p 62.00p 62.00p 1823
14/10/2008 62.00p 62.00p 62.00p 62.00p 3125
13/10/2008 62.00p 62.00p 62.00p 62.00p 0
10/10/2008 62.00p 62.00p 61.92p 62.00p 414
09/10/2008 62.00p 62.00p 62.00p 62.00p 2188
08/10/2008 64.00p 64.00p 62.00p 62.00p 625
07/10/2008 64.00p 64.00p 64.00p 64.00p 0
06/10/2008 64.00p 64.00p 64.00p 64.00p 0
03/10/2008 64.00p 64.00p 64.00p 64.00p 1599
02/10/2008 64.00p 64.00p 64.00p 64.00p 19
01/10/2008 66.00p 66.00p 64.00p 64.00p 2272
30/09/2008 70.00p 69.92p 66.00p 66.00p 19655
29/09/2008 74.00p 74.00p 73.92p 74.00p 17
26/09/2008 78.00p 78.00p 74.00p 74.00p 625
25/09/2008 78.00p 78.00p 78.00p 78.00p 81
24/09/2008 78.00p 78.08p 78.00p 78.00p 3125
23/09/2008 78.00p 78.08p 78.00p 78.00p 48
22/09/2008 78.00p 78.00p 78.00p 78.00p 23
19/09/2008 78.00p 78.08p 78.00p 78.00p 0
18/09/2008 78.00p 78.08p 78.00p 78.00p 884
17/09/2008 78.00p 78.08p 78.00p 78.00p 1250
16/09/2008 78.00p 78.00p 78.00p 78.00p 0
15/09/2008 78.00p 78.00p 78.00p 78.00p 3312
12/09/2008 78.00p 78.00p 78.00p 78.00p 0
11/09/2008 78.00p 78.08p 78.00p 78.00p 499
10/09/2008 78.00p 78.00p 78.00p 78.00p 211
09/09/2008 78.00p 78.00p 78.00p 78.00p 0
08/09/2008 78.00p 78.00p 78.00p 78.00p 125
05/09/2008 78.00p 78.08p 78.00p 78.00p 2625
04/09/2008 78.00p 78.00p 78.00p 78.00p 0
03/09/2008 72.00p 78.00p 72.00p 78.00p 6332
02/09/2008 72.00p 72.00p 72.00p 72.00p 7500
01/09/2008 72.00p 72.00p 72.00p 72.00p 452
29/08/2008 72.00p 72.00p 72.00p 72.00p 365
28/08/2008 72.00p 72.00p 72.00p 72.00p 117
27/08/2008 72.00p 72.00p 72.00p 72.00p 0
26/08/2008 72.00p 72.00p 72.00p 72.00p 4375
22/08/2008 72.00p 72.00p 72.00p 72.00p 0
21/08/2008 72.00p 72.00p 72.00p 72.00p 0
20/08/2008 70.00p 72.00p 70.00p 72.00p 31250
19/08/2008 68.00p 70.00p 68.00p 70.00p 40625
18/08/2008 80.00p 80.00p 68.00p 68.00p 14875
15/08/2008 80.00p 80.00p 80.00p 80.00p 0
14/08/2008 80.00p 80.00p 80.00p 80.00p 7487
13/08/2008 80.00p 80.00p 80.00p 80.00p 0
12/08/2008 80.00p 80.00p 80.00p 80.00p 625
11/08/2008 80.00p 80.00p 80.00p 80.00p 312
08/08/2008 78.00p 80.00p 78.00p 80.00p 3779
07/08/2008 78.00p 78.00p 76.00p 78.00p 9312

*Close Price adjusted for both dividends and splits