Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2018 40.00p 46.40p 37.60p 40.00p 1475
14/03/2018 40.00p 40.00p 40.00p 40.00p 0
13/03/2018 40.00p 40.00p 40.00p 40.00p 0
12/03/2018 40.00p 40.00p 37.60p 40.00p 356
09/03/2018 40.00p 46.40p 37.60p 40.00p 3164
08/03/2018 40.00p 40.00p 38.65p 40.00p 302
07/03/2018 40.00p 46.40p 38.65p 40.00p 6250
06/03/2018 40.00p 40.00p 40.00p 40.00p 0
05/03/2018 40.00p 48.00p 37.60p 40.00p 848
02/03/2018 40.00p 46.40p 40.00p 40.00p 203
01/03/2018 40.00p 41.60p 40.00p 40.00p 2890
28/02/2018 40.00p 42.48p 40.00p 40.00p 58
27/02/2018 40.00p 42.48p 40.00p 40.00p 989
26/02/2018 40.00p 47.68p 40.00p 40.00p 6568
23/02/2018 40.00p 46.80p 40.00p 40.00p 10072
22/02/2018 40.00p 41.60p 40.00p 40.00p 7963
21/02/2018 40.00p 41.44p 32.00p 40.00p 1630
20/02/2018 40.00p 48.00p 40.00p 40.00p 1645
19/02/2018 40.00p 40.00p 40.00p 40.00p 0
16/02/2018 40.00p 48.00p 40.00p 40.00p 1831
15/02/2018 40.00p 40.00p 40.00p 40.00p 0
14/02/2018 40.00p 41.20p 40.00p 40.00p 1060
13/02/2018 40.00p 46.80p 40.00p 40.00p 743
12/02/2018 37.60p 47.60p 34.88p 40.00p 22130
09/02/2018 42.08p 43.20p 34.40p 37.60p 18938
08/02/2018 42.08p 43.20p 42.08p 42.08p 97
07/02/2018 42.08p 42.08p 36.16p 42.08p 2066
06/02/2018 42.08p 43.20p 36.75p 42.08p 3693
05/02/2018 42.08p 45.44p 37.58p 42.08p 3217
02/02/2018 42.08p 42.32p 37.58p 42.08p 6250
01/02/2018 42.08p 42.08p 42.08p 42.08p 0
31/01/2018 42.40p 42.40p 33.60p 42.08p 9908
30/01/2018 45.60p 47.61p 36.00p 42.40p 13746
29/01/2018 45.60p 51.20p 40.00p 45.60p 5575
26/01/2018 45.60p 45.60p 45.60p 45.60p 0
25/01/2018 45.60p 47.61p 45.60p 45.60p 938
24/01/2018 45.60p 47.61p 45.60p 45.60p 11
23/01/2018 45.60p 45.60p 40.00p 45.60p 537
22/01/2018 45.60p 47.61p 45.60p 45.60p 420
19/01/2018 45.60p 45.60p 40.00p 45.60p 1988
18/01/2018 45.60p 47.61p 45.60p 45.60p 156
17/01/2018 45.60p 47.61p 40.00p 45.60p 286
16/01/2018 45.60p 47.61p 40.00p 45.60p 3335
15/01/2018 45.60p 45.60p 42.00p 45.60p 594
12/01/2018 45.60p 45.60p 40.80p 45.60p 6127
11/01/2018 45.60p 50.24p 44.00p 45.60p 50
10/01/2018 45.60p 51.20p 44.00p 45.60p 234
09/01/2018 45.60p 49.44p 44.00p 45.60p 5006
08/01/2018 45.60p 49.44p 45.60p 45.60p 105
05/01/2018 45.60p 45.60p 44.00p 45.60p 524
04/01/2018 46.24p 52.48p 41.28p 45.60p 14358
03/01/2018 46.24p 46.24p 46.24p 46.24p 0
02/01/2018 46.24p 52.48p 43.24p 46.24p 4917
29/12/2017 48.00p 48.00p 44.00p 46.00p 3962
28/12/2017 52.00p 52.00p 47.68p 48.00p 17636
27/12/2017 46.00p 56.00p 44.00p 52.00p 54092
22/12/2017 46.00p 50.40p 45.44p 46.00p 25984
21/12/2017 42.00p 46.00p 40.80p 46.00p 10938
20/12/2017 42.00p 48.00p 36.80p 42.00p 7813
19/12/2017 42.00p 48.00p 36.00p 42.00p 14026
18/12/2017 44.00p 44.00p 36.00p 42.00p 1492
15/12/2017 44.00p 44.00p 44.00p 44.00p 0
14/12/2017 44.00p 44.00p 40.00p 44.00p 1952
13/12/2017 44.00p 48.00p 44.00p 44.00p 10
12/12/2017 44.00p 44.00p 44.00p 44.00p 0
11/12/2017 44.00p 44.00p 40.08p 44.00p 776
08/12/2017 44.00p 44.32p 44.00p 44.00p 212
07/12/2017 44.00p 44.32p 42.80p 44.00p 6259
06/12/2017 44.00p 44.00p 42.40p 44.00p 7013
05/12/2017 44.00p 44.00p 42.96p 44.00p 140
04/12/2017 44.00p 44.00p 40.00p 44.00p 2556
01/12/2017 44.00p 44.00p 40.00p 44.00p 392
30/11/2017 44.00p 44.00p 40.00p 44.00p 259
29/11/2017 44.00p 44.00p 40.00p 44.00p 506
28/11/2017 42.00p 44.00p 41.60p 44.00p 10312
27/11/2017 48.00p 48.00p 40.00p 42.00p 12020
24/11/2017 48.00p 48.00p 48.00p 48.00p 0
23/11/2017 48.00p 48.00p 48.00p 48.00p 0
22/11/2017 48.00p 48.00p 40.80p 48.00p 1291
21/11/2017 48.00p 48.00p 40.80p 48.00p 12086
20/11/2017 48.00p 48.00p 40.80p 48.00p 836
17/11/2017 44.00p 48.00p 44.00p 48.00p 4664
16/11/2017 48.00p 48.00p 40.00p 44.00p 2177
15/11/2017 50.00p 50.00p 38.00p 48.00p 19469
14/11/2017 50.00p 50.00p 44.00p 50.00p 1833
13/11/2017 50.00p 50.00p 44.00p 50.00p 812
10/11/2017 50.00p 50.00p 50.00p 50.00p 0
09/11/2017 50.00p 52.11p 44.32p 50.00p 9731
08/11/2017 50.00p 50.00p 44.32p 50.00p 625
07/11/2017 50.00p 52.00p 50.00p 50.00p 0
06/11/2017 50.00p 52.11p 44.32p 50.00p 2478
03/11/2017 50.00p 52.11p 50.00p 50.00p 67
02/11/2017 50.00p 52.40p 44.32p 50.00p 524
01/11/2017 50.00p 52.40p 44.32p 50.00p 2129
31/10/2017 50.00p 50.00p 46.40p 50.00p 81
30/10/2017 50.00p 52.40p 50.00p 50.00p 50
27/10/2017 50.00p 52.00p 44.32p 50.00p 44
26/10/2017 50.00p 52.80p 44.32p 50.00p 6921
25/10/2017 50.00p 52.80p 45.44p 50.00p 1331
24/10/2017 50.00p 52.80p 45.49p 50.00p 3576
23/10/2017 50.00p 54.29p 44.00p 50.00p 12654
20/10/2017 50.00p 53.60p 50.00p 50.00p 462
19/10/2017 50.00p 52.00p 44.00p 50.00p 781
18/10/2017 50.00p 53.60p 45.60p 50.00p 917
17/10/2017 50.00p 54.24p 50.00p 50.00p 2094
16/10/2017 50.00p 54.24p 45.12p 50.00p 7966
13/10/2017 50.00p 50.00p 50.00p 50.00p 818
12/10/2017 50.00p 50.00p 50.00p 50.00p 0
11/10/2017 50.00p 52.00p 50.00p 50.00p 5583
10/10/2017 46.00p 50.00p 46.00p 50.00p 17598
09/10/2017 46.00p 46.00p 46.00p 46.00p 319
06/10/2017 46.00p 48.00p 46.00p 46.00p 12
05/10/2017 46.00p 46.00p 46.00p 46.00p 312
04/10/2017 48.00p 48.00p 44.00p 46.00p 146775
03/10/2017 48.00p 48.00p 48.00p 48.00p 78556
02/10/2017 44.00p 48.00p 44.00p 48.00p 21976
29/09/2017 44.00p 44.00p 44.00p 44.00p 9991
28/09/2017 44.00p 44.00p 44.00p 44.00p 3297
27/09/2017 44.00p 44.00p 44.00p 44.00p 62
26/09/2017 44.00p 44.00p 44.00p 44.00p 0
25/09/2017 44.00p 44.00p 44.00p 44.00p 158
22/09/2017 44.00p 44.00p 44.00p 44.00p 17
21/09/2017 44.00p 44.00p 44.00p 44.00p 47
20/09/2017 44.00p 44.00p 44.00p 44.00p 4682
19/09/2017 44.00p 44.00p 44.00p 44.00p 44
18/09/2017 44.00p 44.00p 44.00p 44.00p 2688
15/09/2017 44.00p 44.00p 44.00p 44.00p 2079
14/09/2017 44.00p 44.00p 44.00p 44.00p 4996
13/09/2017 44.00p 44.00p 44.00p 44.00p 2136
12/09/2017 44.00p 44.00p 44.00p 44.00p 1223
11/09/2017 44.00p 44.00p 44.00p 44.00p 0
08/09/2017 44.00p 44.00p 44.00p 44.00p 6630
07/09/2017 44.00p 44.00p 44.00p 44.00p 404
06/09/2017 50.00p 50.00p 44.00p 44.00p 3273
05/09/2017 54.00p 54.00p 48.00p 50.00p 2402
04/09/2017 54.00p 54.00p 52.00p 54.00p 1938
01/09/2017 52.00p 54.00p 52.00p 54.00p 3674
31/08/2017 52.00p 54.00p 52.00p 52.00p 5769
30/08/2017 54.00p 54.00p 54.00p 54.00p 375
29/08/2017 54.00p 54.00p 54.00p 54.00p 43
25/08/2017 54.00p 54.00p 54.00p 54.00p 189
24/08/2017 54.00p 54.00p 54.00p 54.00p 88
23/08/2017 54.00p 54.00p 54.00p 54.00p 841
22/08/2017 54.00p 54.00p 54.00p 54.00p 203
21/08/2017 54.00p 54.00p 54.00p 54.00p 0
18/08/2017 56.00p 56.00p 54.00p 54.00p 0
17/08/2017 56.00p 56.00p 56.00p 56.00p 0
16/08/2017 58.00p 58.00p 56.00p 56.00p 5038
15/08/2017 58.00p 58.00p 58.00p 58.00p 510
14/08/2017 58.00p 58.00p 58.00p 58.00p 1808
11/08/2017 58.00p 58.00p 58.00p 58.00p 5637
10/08/2017 58.00p 58.00p 58.00p 58.00p 5668
09/08/2017 58.00p 58.00p 58.00p 58.00p 9547
08/08/2017 58.00p 58.00p 58.00p 58.00p 16576
07/08/2017 56.00p 58.00p 54.00p 58.00p 73164
04/08/2017 48.00p 48.00p 48.00p 48.00p 0
03/08/2017 48.00p 48.00p 48.00p 48.00p 0
02/08/2017 48.00p 48.00p 48.00p 48.00p 1055
01/08/2017 52.00p 52.00p 48.00p 48.00p 8875
31/07/2017 52.00p 52.00p 52.00p 52.00p 9271
28/07/2017 52.00p 52.00p 52.00p 52.00p 1581
27/07/2017 52.00p 52.00p 52.00p 52.00p 0
26/07/2017 52.00p 52.00p 52.00p 52.00p 7756
25/07/2017 52.00p 52.00p 52.00p 52.00p 562
24/07/2017 52.00p 52.00p 52.00p 52.00p 12
21/07/2017 52.00p 52.00p 52.00p 52.00p 125
20/07/2017 52.00p 52.00p 52.00p 52.00p 1789
19/07/2017 52.00p 52.00p 52.00p 52.00p 0
18/07/2017 52.00p 52.00p 52.00p 52.00p 0
17/07/2017 52.00p 52.00p 52.00p 52.00p 206
14/07/2017 52.00p 52.00p 52.00p 52.00p 297
13/07/2017 52.00p 52.00p 52.00p 52.00p 729
12/07/2017 52.00p 52.00p 52.00p 52.00p 2583
11/07/2017 52.00p 52.00p 52.00p 52.00p 4015
10/07/2017 52.00p 52.00p 52.00p 52.00p 711
07/07/2017 52.00p 52.00p 52.00p 52.00p 812
06/07/2017 52.00p 52.00p 52.00p 52.00p 616
05/07/2017 52.00p 52.00p 52.00p 52.00p 8354
04/07/2017 52.00p 52.00p 52.00p 52.00p 0
03/07/2017 52.00p 52.00p 52.00p 52.00p 636
30/06/2017 52.00p 52.00p 52.00p 52.00p 2782
29/06/2017 50.00p 52.00p 50.00p 52.00p 1793
28/06/2017 48.00p 50.00p 48.00p 50.00p 11396
27/06/2017 48.00p 48.00p 48.00p 48.00p 125
26/06/2017 48.00p 48.00p 48.00p 48.00p 117
23/06/2017 48.00p 48.00p 48.00p 48.00p 0
22/06/2017 44.00p 48.00p 44.00p 48.00p 0
21/06/2017 44.00p 44.00p 44.00p 44.00p 0
20/06/2017 44.00p 48.00p 44.00p 44.00p 0
19/06/2017 44.00p 44.00p 44.00p 44.00p 0
16/06/2017 44.00p 44.00p 40.83p 44.00p 3153
15/06/2017 50.00p 50.00p 40.80p 44.00p 11167
14/06/2017 50.00p 50.00p 44.00p 50.00p 6340
13/06/2017 50.00p 50.00p 50.00p 50.00p 0
12/06/2017 50.00p 50.00p 50.00p 50.00p 0
09/06/2017 50.00p 50.00p 40.80p 50.00p 4642
08/06/2017 50.00p 50.00p 44.48p 50.00p 3525
07/06/2017 50.00p 50.00p 41.20p 50.00p 6810
06/06/2017 50.00p 50.40p 48.00p 50.00p 6419
05/06/2017 50.00p 50.00p 48.00p 50.00p 63

*Close Price adjusted for both dividends and splits