Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2007 100.00p 100.00p 100.00p 100.00p 3136
05/01/2007 94.00p 100.00p 94.00p 100.00p 29930
04/01/2007 100.00p 100.00p 94.00p 94.00p 4420
03/01/2007 100.00p 100.00p 100.00p 100.00p 4661
02/01/2007 100.00p 100.00p 92.00p 100.00p 281
29/12/2006 100.00p 100.00p 100.00p 100.00p 945
28/12/2006 100.00p 100.00p 100.00p 100.00p 3950
27/12/2006 94.00p 100.00p 94.00p 100.00p 8384
22/12/2006 92.00p 94.00p 92.00p 94.00p 16971
21/12/2006 96.00p 96.00p 92.00p 92.00p 1562
20/12/2006 96.00p 96.00p 92.00p 96.00p 312
19/12/2006 96.00p 96.00p 96.00p 96.00p 3684
18/12/2006 96.00p 96.00p 96.00p 96.00p 2788
15/12/2006 96.00p 96.00p 96.00p 96.00p 871
14/12/2006 96.00p 96.00p 92.00p 96.00p 9803
13/12/2006 96.00p 96.00p 96.00p 96.00p 4736
12/12/2006 96.00p 96.00p 96.00p 96.00p 368
11/12/2006 96.00p 96.00p 96.00p 96.00p 541
08/12/2006 96.00p 96.00p 96.00p 96.00p 608
07/12/2006 96.00p 96.00p 96.00p 96.00p 744
06/12/2006 96.00p 96.00p 96.00p 96.00p 688
05/12/2006 92.00p 92.00p 84.00p 96.00p 9375
04/12/2006 92.00p 92.00p 92.00p 92.00p 384
01/12/2006 94.00p 100.00p 92.00p 92.00p 2360
30/11/2006 94.00p 94.00p 88.00p 92.00p 2856
29/11/2006 92.00p 100.00p 92.00p 92.00p 399
28/11/2006 92.00p 100.00p 92.00p 92.00p 2143
27/11/2006 90.00p 92.00p 90.00p 92.00p 12292
24/11/2006 88.00p 90.00p 84.00p 90.00p 7186
23/11/2006 92.00p 92.00p 88.00p 88.00p 6372
22/11/2006 92.00p 92.00p 92.00p 92.00p 0
21/11/2006 94.00p 94.00p 92.00p 92.00p 4062
20/11/2006 94.00p 94.00p 94.00p 94.00p 382
17/11/2006 88.00p 88.00p 88.00p 94.00p 3318
16/11/2006 94.00p 94.00p 94.00p 94.00p 2867
15/11/2006 94.00p 94.00p 94.00p 94.00p 2176
14/11/2006 94.00p 94.00p 94.00p 94.00p 4623
13/11/2006 94.00p 94.00p 94.00p 94.00p 2004
10/11/2006 94.00p 94.00p 94.00p 94.00p 5938
09/11/2006 96.00p 96.00p 92.00p 94.00p 3041
08/11/2006 94.00p 96.00p 92.00p 100.00p 6250
07/11/2006 100.00p 100.00p 94.00p 94.00p 10489
06/11/2006 100.00p 100.00p 100.00p 100.00p 1518
03/11/2006 100.00p 100.00p 100.00p 100.00p 1499
02/11/2006 100.00p 102.00p 96.00p 100.00p 783
01/11/2006 98.00p 102.00p 98.00p 100.00p 1562
31/10/2006 102.00p 102.00p 102.00p 102.00p 2938
30/10/2006 104.00p 104.00p 102.00p 102.00p 3125
27/10/2006 110.00p 110.00p 102.00p 102.00p 11272
26/10/2006 112.00p 112.00p 110.00p 110.00p 1990
25/10/2006 112.00p 112.00p 112.00p 112.00p 2238
24/10/2006 112.00p 112.00p 112.00p 112.00p 123
23/10/2006 112.00p 112.00p 112.00p 112.00p 377
20/10/2006 112.00p 112.00p 112.00p 112.00p 882
19/10/2006 114.00p 114.00p 112.00p 112.00p 3640
18/10/2006 116.00p 116.00p 114.00p 114.00p 8789
17/10/2006 98.00p 116.00p 94.00p 116.00p 69616
16/10/2006 98.00p 98.00p 98.00p 98.00p 3438
13/10/2006 98.00p 98.00p 98.00p 98.00p 11822
12/10/2006 92.00p 98.00p 92.00p 98.00p 8396
11/10/2006 92.00p 92.00p 92.00p 92.00p 1302
10/10/2006 92.00p 92.00p 92.00p 92.00p 2375
09/10/2006 92.00p 92.00p 84.00p 92.00p 8603
06/10/2006 92.00p 92.00p 90.00p 90.00p 328139
05/10/2006 92.00p 92.00p 92.00p 92.00p 2039
04/10/2006 98.00p 98.00p 92.00p 92.00p 2207
03/10/2006 100.00p 100.00p 98.00p 98.00p 14797
02/10/2006 100.00p 100.00p 100.00p 100.00p 10361
29/09/2006 100.00p 100.00p 100.00p 100.00p 431
28/09/2006 100.00p 100.00p 100.00p 100.00p 1688
27/09/2006 102.00p 102.00p 100.00p 100.00p 2906
26/09/2006 102.00p 108.00p 102.00p 102.00p 1237
25/09/2006 102.00p 102.00p 102.00p 102.00p 2188
22/09/2006 102.00p 108.00p 102.00p 102.00p 29571
21/09/2006 100.00p 106.00p 100.00p 106.00p 33444
20/09/2006 98.00p 98.00p 98.00p 98.00p 6844
19/09/2006 98.00p 98.00p 96.00p 98.00p 11406
18/09/2006 80.00p 100.00p 80.00p 98.00p 26291
15/09/2006 80.00p 80.00p 80.00p 80.00p 34638
14/09/2006 78.00p 80.00p 78.00p 80.00p 120075
13/09/2006 80.00p 80.00p 78.00p 78.00p 40045
12/09/2006 78.00p 80.00p 78.00p 80.00p 5069
11/09/2006 78.00p 78.00p 78.00p 78.00p 925
08/09/2006 76.00p 78.00p 74.00p 78.00p 12147
07/09/2006 76.00p 76.00p 76.00p 76.00p 4002
06/09/2006 76.00p 76.00p 76.00p 76.00p 1646
05/09/2006 76.00p 76.00p 76.00p 76.00p 15302
04/09/2006 80.00p 80.00p 76.00p 76.00p 10616
01/09/2006 80.00p 80.00p 80.00p 80.00p 8688
31/08/2006 80.00p 80.00p 80.00p 80.00p 2898
30/08/2006 80.00p 80.00p 80.00p 80.00p 2250
29/08/2006 76.00p 80.00p 76.00p 80.00p 4642
25/08/2006 80.00p 80.00p 76.00p 76.00p 13179
24/08/2006 80.00p 80.00p 80.00p 80.00p 1312
23/08/2006 80.00p 80.00p 76.00p 80.00p 14766
22/08/2006 84.00p 86.00p 80.00p 80.00p 18392
21/08/2006 60.00p 84.00p 60.00p 84.00p 55689
18/08/2006 82.00p 82.00p 82.00p 82.00p 9494
17/08/2006 86.00p 86.00p 82.00p 82.00p 4197
16/08/2006 88.00p 90.00p 86.00p 86.00p 18946
15/08/2006 84.00p 88.00p 82.00p 88.00p 18333
14/08/2006 84.00p 84.00p 84.00p 84.00p 779
11/08/2006 82.00p 84.00p 82.00p 84.00p 7500
10/08/2006 84.00p 84.00p 82.00p 82.00p 6239
09/08/2006 84.00p 84.00p 84.00p 84.00p 4290
08/08/2006 84.00p 84.00p 82.00p 84.00p 10695
07/08/2006 84.00p 96.00p 84.00p 84.00p 6066
04/08/2006 84.00p 84.00p 84.00p 84.00p 9857
03/08/2006 88.00p 88.00p 84.00p 84.00p 27543
02/08/2006 92.00p 92.00p 86.00p 88.00p 4609
01/08/2006 90.00p 94.00p 90.00p 92.00p 18453
31/07/2006 88.00p 96.00p 88.00p 90.00p 13674
28/07/2006 88.00p 88.00p 86.00p 88.00p 16080
27/07/2006 88.00p 92.00p 84.00p 88.00p 32360
26/07/2006 98.00p 98.00p 88.00p 88.00p 76088
25/07/2006 120.00p 124.00p 120.00p 120.00p 21636
24/07/2006 118.00p 120.00p 118.00p 120.00p 14161
21/07/2006 118.00p 118.00p 118.00p 118.00p 3025
20/07/2006 120.00p 120.00p 118.00p 118.00p 27421
19/07/2006 128.00p 128.00p 120.00p 120.00p 8690
18/07/2006 128.00p 130.00p 128.00p 128.00p 125
17/07/2006 128.00p 128.00p 128.00p 128.00p 1612
14/07/2006 128.00p 128.00p 128.00p 128.00p 1235
13/07/2006 134.00p 134.00p 128.00p 128.00p 7784
12/07/2006 134.00p 140.00p 134.00p 134.00p 1460
11/07/2006 134.00p 134.00p 134.00p 134.00p 7620
10/07/2006 134.00p 134.00p 134.00p 134.00p 2459
07/07/2006 134.00p 134.00p 134.00p 134.00p 353
06/07/2006 134.00p 134.00p 134.00p 134.00p 1456
05/07/2006 134.00p 134.00p 134.00p 134.00p 1853
04/07/2006 130.00p 134.00p 130.00p 134.00p 3526
03/07/2006 124.00p 132.00p 124.00p 130.00p 9089
30/06/2006 126.00p 126.00p 124.00p 124.00p 0
29/06/2006 126.00p 126.00p 126.00p 126.00p 2927
28/06/2006 126.00p 126.00p 126.00p 126.00p 2976
27/06/2006 128.00p 128.00p 124.00p 126.00p 4935
26/06/2006 130.00p 130.00p 128.00p 128.00p 6300
23/06/2006 130.00p 130.00p 130.00p 130.00p 625
22/06/2006 128.00p 136.00p 128.00p 130.00p 16647
21/06/2006 128.00p 132.00p 128.00p 128.00p 0
20/06/2006 134.00p 134.00p 128.00p 128.00p 12696
19/06/2006 138.00p 138.00p 134.00p 134.00p 17094
16/06/2006 136.00p 140.00p 136.00p 140.00p 6949
15/06/2006 128.00p 136.00p 128.00p 136.00p 15165
14/06/2006 136.00p 136.00p 124.00p 128.00p 26966
13/06/2006 136.00p 136.00p 136.00p 136.00p 2562
12/06/2006 136.00p 136.00p 136.00p 136.00p 2269
09/06/2006 136.00p 136.00p 136.00p 136.00p 5707
08/06/2006 136.00p 136.00p 136.00p 136.00p 3921
07/06/2006 136.00p 136.00p 136.00p 136.00p 13055
06/06/2006 136.00p 136.00p 136.00p 136.00p 11407
05/06/2006 140.00p 140.00p 136.00p 136.00p 7275
02/06/2006 152.00p 152.00p 140.00p 140.00p 25240
01/06/2006 152.00p 152.00p 152.00p 152.00p 1004
31/05/2006 152.00p 152.00p 152.00p 152.00p 2427
30/05/2006 152.00p 152.00p 152.00p 152.00p 3898
26/05/2006 152.00p 156.00p 152.00p 152.00p 25960
25/05/2006 152.00p 152.00p 152.00p 152.00p 5599
24/05/2006 152.00p 152.00p 152.00p 152.00p 8269
23/05/2006 180.00p 200.00p 152.00p 152.00p 71034
22/05/2006 188.00p 188.00p 184.00p 188.00p 11220
19/05/2006 200.00p 200.00p 184.00p 184.00p 15415
18/05/2006 200.00p 200.00p 200.00p 200.00p 10484
17/05/2006 200.00p 204.00p 200.00p 204.00p 21688
16/05/2006 200.00p 200.00p 200.00p 200.00p 16265
15/05/2006 216.00p 216.00p 200.00p 200.00p 29635
12/05/2006 216.00p 216.00p 216.00p 216.00p 19948
11/05/2006 212.00p 216.00p 212.00p 216.00p 19174
10/05/2006 204.00p 212.00p 204.00p 212.00p 34471
09/05/2006 204.00p 204.00p 204.00p 204.00p 3588
08/05/2006 204.00p 204.00p 204.00p 204.00p 4400
05/05/2006 204.00p 204.00p 204.00p 204.00p 10063
04/05/2006 204.00p 204.00p 204.00p 204.00p 3898
03/05/2006 204.00p 204.00p 204.00p 204.00p 4487
02/05/2006 204.00p 204.00p 204.00p 204.00p 7172
28/04/2006 204.00p 204.00p 204.00p 204.00p 8771
27/04/2006 204.00p 204.00p 204.00p 204.00p 31108
26/04/2006 204.00p 204.00p 204.00p 204.00p 7480
25/04/2006 204.00p 204.00p 204.00p 204.00p 13105
24/04/2006 204.00p 204.00p 204.00p 204.00p 9536
21/04/2006 204.00p 204.00p 204.00p 204.00p 9018
20/04/2006 204.00p 204.00p 204.00p 204.00p 42450
19/04/2006 204.00p 204.00p 204.00p 204.00p 3666
18/04/2006 204.00p 204.00p 192.00p 204.00p 18917
13/04/2006 204.00p 204.00p 204.00p 204.00p 5404
12/04/2006 200.00p 208.00p 200.00p 204.00p 20207
11/04/2006 208.00p 208.00p 200.00p 200.00p 46784
10/04/2006 208.00p 208.00p 208.00p 208.00p 28164
07/04/2006 216.00p 216.00p 208.00p 208.00p 77976
06/04/2006 212.00p 216.00p 212.00p 216.00p 15542
05/04/2006 208.00p 216.00p 208.00p 212.00p 36853
04/04/2006 208.00p 208.00p 208.00p 208.00p 3851
03/04/2006 208.00p 208.00p 208.00p 208.00p 24681
31/03/2006 208.00p 208.00p 208.00p 208.00p 11658
30/03/2006 208.00p 208.00p 208.00p 208.00p 37475
29/03/2006 208.00p 208.00p 208.00p 208.00p 25875
28/03/2006 204.00p 212.00p 204.00p 212.00p 32345
27/03/2006 204.00p 204.00p 204.00p 204.00p 14725
24/03/2006 204.00p 204.00p 204.00p 204.00p 11564
23/03/2006 204.00p 204.00p 204.00p 204.00p 3645

*Close Price adjusted for both dividends and splits