Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2007 94.00p 96.40p 88.00p 94.00p 13145
19/10/2007 98.00p 104.00p 90.00p 94.00p 108312
18/10/2007 98.00p 98.00p 98.00p 98.00p 3125
17/10/2007 98.00p 98.00p 98.00p 98.00p 445
16/10/2007 98.00p 98.00p 98.00p 98.00p 502
15/10/2007 98.00p 98.00p 98.00p 98.00p 2353
12/10/2007 100.00p 100.00p 98.00p 98.00p 6512
11/10/2007 100.00p 100.00p 100.00p 100.00p 0
10/10/2007 100.00p 100.00p 100.00p 100.00p 148
09/10/2007 102.00p 102.00p 100.00p 100.00p 6585
08/10/2007 102.00p 102.00p 102.00p 102.00p 1593
05/10/2007 102.00p 102.00p 102.00p 102.00p 6299
04/10/2007 102.00p 102.00p 102.00p 102.00p 7637
03/10/2007 102.00p 97.20p 97.20p 102.00p 62
02/10/2007 102.00p 102.00p 102.00p 102.00p 932
01/10/2007 102.00p 102.00p 102.00p 102.00p 4336
28/09/2007 102.00p 102.00p 102.00p 102.00p 3081
27/09/2007 102.00p 102.00p 102.00p 102.00p 5691
26/09/2007 102.00p 102.00p 102.00p 102.00p 938
25/09/2007 104.00p 104.00p 102.00p 102.00p 13855
24/09/2007 90.00p 102.00p 90.00p 102.00p 28125
21/09/2007 88.00p 90.00p 88.00p 90.00p 12625
20/09/2007 86.00p 88.00p 86.00p 88.00p 4856
19/09/2007 88.00p 88.00p 80.96p 88.00p 17754
18/09/2007 88.00p 88.00p 88.00p 88.00p 2750
17/09/2007 88.00p 88.00p 88.00p 88.00p 2279
14/09/2007 88.00p 88.00p 88.00p 88.00p 1378
13/09/2007 88.00p 88.00p 88.00p 88.00p 8188
12/09/2007 88.00p 88.00p 88.00p 88.00p 1500
11/09/2007 88.00p 88.00p 88.00p 88.00p 1438
10/09/2007 90.00p 90.00p 88.00p 88.00p 10446
07/09/2007 90.00p 90.00p 90.00p 90.00p 188
06/09/2007 90.00p 90.00p 90.00p 90.00p 2969
05/09/2007 90.00p 90.00p 90.00p 90.00p 1669
04/09/2007 90.00p 90.00p 90.00p 90.00p 1406
03/09/2007 88.00p 90.00p 88.00p 90.00p 8078
31/08/2007 88.00p 88.00p 86.00p 88.00p 7312
30/08/2007 84.00p 86.00p 84.00p 86.00p 9352
29/08/2007 84.00p 84.00p 84.00p 84.00p 1218
28/08/2007 84.00p 84.00p 84.00p 84.00p 1125
24/08/2007 84.00p 84.00p 84.00p 84.00p 1938
23/08/2007 80.00p 84.00p 80.00p 84.00p 15815
22/08/2007 80.00p 80.00p 80.00p 80.00p 0
21/08/2007 80.00p 80.00p 80.00p 80.00p 250
20/08/2007 84.00p 84.00p 80.00p 80.00p 7938
17/08/2007 84.00p 86.00p 82.00p 84.00p 357
16/08/2007 86.00p 86.00p 84.00p 84.00p 19250
15/08/2007 86.00p 86.00p 86.00p 86.00p 99
14/08/2007 86.00p 86.00p 86.00p 86.00p 2350
13/08/2007 86.00p 86.00p 86.00p 86.00p 0
10/08/2007 86.00p 86.00p 82.00p 86.00p 12062
09/08/2007 88.00p 88.00p 88.00p 88.00p 1625
08/08/2007 88.00p 88.00p 88.00p 88.00p 0
07/08/2007 88.00p 88.00p 88.00p 88.00p 609
06/08/2007 88.00p 88.00p 88.00p 88.00p 1012
03/08/2007 88.00p 88.00p 88.00p 88.00p 1266
02/08/2007 88.00p 88.00p 88.00p 88.00p 33
01/08/2007 86.00p 88.00p 86.00p 88.00p 6428
31/07/2007 88.00p 88.00p 88.00p 88.00p 1375
30/07/2007 88.00p 88.00p 88.00p 88.00p 1784
27/07/2007 92.00p 92.00p 88.00p 88.00p 1012
26/07/2007 92.00p 92.00p 92.00p 92.00p 1876
25/07/2007 92.00p 92.00p 92.00p 92.00p 731
24/07/2007 92.00p 92.00p 92.00p 92.00p 0
23/07/2007 92.00p 92.00p 92.00p 92.00p 1123
20/07/2007 92.00p 92.00p 92.00p 92.00p 7188
19/07/2007 92.00p 92.00p 92.00p 92.00p 732
18/07/2007 92.00p 92.00p 92.00p 92.00p 278
17/07/2007 92.00p 92.00p 92.00p 92.00p 55
16/07/2007 90.00p 92.00p 90.00p 92.00p 10028
13/07/2007 90.00p 90.00p 90.00p 90.00p 647
12/07/2007 90.00p 90.00p 90.00p 90.00p 375
11/07/2007 90.00p 90.00p 90.00p 90.00p 13688
10/07/2007 90.00p 90.00p 90.00p 90.00p 2962
09/07/2007 90.00p 90.00p 90.00p 90.00p 1850
06/07/2007 90.00p 90.00p 90.00p 90.00p 3386
05/07/2007 90.00p 90.00p 90.00p 90.00p 2231
04/07/2007 90.00p 90.00p 90.00p 90.00p 491
03/07/2007 90.00p 90.00p 90.00p 90.00p 637
02/07/2007 90.00p 90.00p 84.00p 90.00p 31
29/06/2007 92.00p 92.00p 84.00p 90.00p 14281
28/06/2007 94.00p 94.00p 92.00p 92.00p 3125
27/06/2007 94.00p 94.00p 94.00p 94.00p 2227
26/06/2007 94.00p 94.00p 94.00p 94.00p 27
25/06/2007 94.00p 94.00p 94.00p 94.00p 1819
22/06/2007 94.00p 94.00p 94.00p 94.00p 2966
21/06/2007 94.00p 94.00p 94.00p 94.00p 2575
20/06/2007 94.00p 94.00p 94.00p 94.00p 0
19/06/2007 96.00p 96.00p 94.00p 94.00p 3412
18/06/2007 96.00p 96.00p 96.00p 96.00p 462
15/06/2007 96.00p 96.00p 96.00p 96.00p 1967
14/06/2007 94.00p 96.00p 94.00p 96.00p 2142
13/06/2007 98.00p 98.00p 94.00p 94.00p 24102
12/06/2007 98.00p 98.00p 98.00p 98.00p 2097
11/06/2007 98.00p 98.00p 92.00p 98.00p 36896
08/06/2007 98.00p 98.00p 98.00p 98.00p 4727
07/06/2007 98.00p 98.00p 98.00p 98.00p 9484
06/06/2007 98.00p 98.00p 98.00p 98.00p 1875
05/06/2007 96.00p 98.00p 96.00p 98.00p 11657
04/06/2007 96.00p 98.00p 92.00p 96.00p 8173
01/06/2007 96.00p 96.00p 96.00p 96.00p 3639
31/05/2007 96.00p 96.00p 96.00p 96.00p 162
30/05/2007 98.00p 98.00p 94.00p 96.00p 20197
29/05/2007 98.00p 98.00p 98.00p 98.00p 4199
25/05/2007 98.00p 98.00p 96.00p 98.00p 25371
24/05/2007 104.00p 104.00p 98.00p 98.00p 14469
23/05/2007 106.00p 106.00p 104.00p 104.00p 6490
22/05/2007 104.00p 106.00p 104.00p 106.00p 20457
21/05/2007 98.00p 104.00p 98.00p 104.00p 8024
18/05/2007 96.00p 98.00p 96.00p 98.00p 35021
17/05/2007 96.00p 96.00p 96.00p 96.00p 504
16/05/2007 96.00p 96.00p 96.00p 96.00p 0
15/05/2007 96.00p 96.00p 96.00p 96.00p 4630
14/05/2007 96.00p 96.00p 96.00p 96.00p 344
11/05/2007 96.00p 96.00p 96.00p 96.00p 1276
10/05/2007 96.00p 96.00p 96.00p 96.00p 1075
09/05/2007 96.00p 96.00p 96.00p 96.00p 1225
08/05/2007 96.00p 96.00p 96.00p 96.00p 1475
04/05/2007 96.00p 96.00p 96.00p 96.00p 579
03/05/2007 96.00p 96.00p 92.00p 96.00p 4980
02/05/2007 96.00p 96.00p 96.00p 96.00p 1804
01/05/2007 84.00p 96.00p 84.00p 96.00p 25438
30/04/2007 86.00p 86.00p 84.00p 84.00p 17274
27/04/2007 86.00p 86.00p 86.00p 86.00p 469
26/04/2007 88.00p 88.00p 86.00p 86.00p 12759
25/04/2007 92.00p 92.00p 88.00p 88.00p 1789
24/04/2007 92.00p 96.00p 92.00p 92.00p 669
23/04/2007 92.00p 92.00p 92.00p 92.00p 1988
20/04/2007 96.00p 96.00p 92.00p 92.00p 12607
19/04/2007 100.00p 100.00p 96.00p 96.00p 27862
18/04/2007 90.00p 100.00p 90.00p 100.00p 51384
17/04/2007 76.00p 90.00p 76.00p 90.00p 109726
16/04/2007 76.00p 76.00p 76.00p 76.00p 47212
13/04/2007 76.00p 76.00p 76.00p 76.00p 1691
12/04/2007 74.00p 76.00p 74.00p 76.00p 13627
11/04/2007 76.00p 76.00p 74.00p 74.00p 47426
10/04/2007 80.00p 80.00p 74.00p 76.00p 16124
05/04/2007 80.00p 80.00p 80.00p 80.00p 20960
04/04/2007 82.00p 82.00p 80.00p 80.00p 94148
03/04/2007 84.00p 84.00p 82.00p 82.00p 10145
02/04/2007 84.00p 84.00p 84.00p 84.00p 5759
30/03/2007 84.00p 84.00p 78.00p 84.00p 30843
29/03/2007 84.00p 84.00p 84.00p 84.00p 9864
28/03/2007 84.00p 84.00p 84.00p 84.00p 11862
27/03/2007 90.00p 90.00p 84.00p 84.00p 21107
26/03/2007 90.00p 90.00p 90.00p 90.00p 7112
23/03/2007 92.00p 92.00p 84.00p 90.00p 30392
22/03/2007 94.00p 94.00p 86.00p 92.00p 68290
21/03/2007 112.00p 112.00p 94.00p 94.00p 41540
20/03/2007 112.00p 112.00p 112.00p 112.00p 1377
19/03/2007 112.00p 112.00p 112.00p 112.00p 4488
16/03/2007 112.00p 112.00p 112.00p 112.00p 332
15/03/2007 110.00p 112.00p 110.00p 112.00p 17415
14/03/2007 110.00p 110.00p 110.00p 110.00p 2648
13/03/2007 110.00p 112.00p 108.00p 110.00p 2704
12/03/2007 108.00p 110.00p 108.00p 110.00p 20599
09/03/2007 108.00p 108.00p 108.00p 108.00p 156
08/03/2007 108.00p 108.00p 108.00p 108.00p 1604
07/03/2007 108.00p 108.00p 108.00p 108.00p 740
06/03/2007 104.00p 108.00p 104.00p 108.00p 15207
05/03/2007 108.00p 108.00p 104.00p 104.00p 10825
02/03/2007 108.00p 108.00p 108.00p 108.00p 7171
01/03/2007 100.00p 108.00p 100.00p 108.00p 19999
28/02/2007 106.00p 104.00p 96.00p 100.00p 16482
27/02/2007 112.00p 120.00p 112.00p 112.00p 1770
26/02/2007 112.00p 112.00p 112.00p 112.00p 5200
23/02/2007 114.00p 114.00p 112.00p 112.00p 10786
22/02/2007 120.00p 120.00p 112.00p 114.00p 22870
21/02/2007 120.00p 120.00p 120.00p 120.00p 1745
20/02/2007 120.00p 120.00p 120.00p 120.00p 4500
19/02/2007 120.00p 120.00p 120.00p 120.00p 2062
16/02/2007 120.00p 120.00p 120.00p 120.00p 6628
15/02/2007 114.00p 120.00p 114.00p 120.00p 20243
14/02/2007 108.00p 114.00p 108.00p 114.00p 8236
13/02/2007 104.00p 108.00p 104.00p 108.00p 41468
12/02/2007 102.00p 104.00p 102.00p 104.00p 2944
09/02/2007 102.00p 102.00p 102.00p 102.00p 4014
08/02/2007 102.00p 102.00p 102.00p 102.00p 17581
07/02/2007 102.00p 102.00p 102.00p 102.00p 328
06/02/2007 106.00p 106.00p 102.00p 102.00p 4489
05/02/2007 106.00p 106.00p 106.00p 106.00p 156
02/02/2007 106.00p 106.00p 106.00p 106.00p 1464
01/02/2007 106.00p 106.00p 106.00p 106.00p 1658
31/01/2007 106.00p 106.00p 106.00p 106.00p 2219
30/01/2007 106.00p 106.00p 106.00p 106.00p 312
29/01/2007 100.00p 106.00p 100.00p 106.00p 7554
26/01/2007 104.00p 104.00p 100.00p 100.00p 10429
25/01/2007 106.00p 106.00p 104.00p 104.00p 3265
24/01/2007 106.00p 106.00p 106.00p 106.00p 2315
23/01/2007 104.00p 106.00p 104.00p 106.00p 1854
22/01/2007 104.00p 104.00p 104.00p 104.00p 28260
19/01/2007 102.00p 104.00p 102.00p 104.00p 4469
18/01/2007 100.00p 102.00p 100.00p 102.00p 2117
17/01/2007 98.00p 100.00p 98.00p 100.00p 7185
16/01/2007 98.00p 98.00p 98.00p 98.00p 39
15/01/2007 100.00p 100.00p 98.00p 98.00p 197
12/01/2007 100.00p 100.00p 100.00p 100.00p 5844
11/01/2007 100.00p 100.00p 100.00p 100.00p 2402
10/01/2007 100.00p 100.00p 100.00p 100.00p 2867
09/01/2007 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits