Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/06/2017 50.00p 50.40p 44.00p 50.00p 1684
01/06/2017 50.00p 50.40p 44.80p 50.00p 6117
31/05/2017 54.00p 54.00p 44.80p 50.00p 13357
30/05/2017 52.00p 59.20p 50.48p 54.00p 22365
26/05/2017 52.00p 52.00p 49.76p 52.00p 1312
25/05/2017 52.00p 52.00p 52.00p 52.00p 0
24/05/2017 54.00p 54.40p 49.76p 52.00p 2875
23/05/2017 54.00p 55.80p 48.00p 54.00p 223
22/05/2017 54.00p 56.40p 49.76p 54.00p 10012
19/05/2017 54.00p 54.00p 50.40p 54.00p 3125
18/05/2017 54.00p 56.64p 50.40p 54.00p 1302
17/05/2017 54.00p 56.83p 50.40p 54.00p 1830
16/05/2017 54.00p 56.83p 50.40p 54.00p 167
15/05/2017 54.00p 57.60p 50.40p 54.00p 11708
12/05/2017 54.00p 54.00p 48.00p 54.00p 2208
11/05/2017 54.00p 54.00p 54.00p 54.00p 0
10/05/2017 54.00p 56.40p 48.00p 54.00p 483
09/05/2017 54.00p 54.00p 48.00p 54.00p 156
08/05/2017 54.00p 56.00p 54.00p 54.00p 0
05/05/2017 54.00p 54.00p 54.00p 54.00p 0
04/05/2017 54.00p 54.00p 48.60p 54.00p 2706
03/05/2017 54.00p 57.60p 48.00p 54.00p 4284
02/05/2017 58.00p 58.00p 49.60p 54.00p 4587
28/04/2017 52.00p 64.00p 50.00p 58.00p 44950
27/04/2017 34.00p 62.82p 34.00p 52.00p 69738
26/04/2017 34.00p 34.00p 34.00p 34.00p 0
25/04/2017 34.00p 37.60p 31.00p 34.00p 144
24/04/2017 34.00p 37.00p 34.00p 34.00p 6594
21/04/2017 34.00p 34.00p 30.88p 34.00p 412
20/04/2017 34.00p 34.00p 31.20p 34.00p 1875
19/04/2017 34.00p 37.00p 31.44p 34.00p 3033
18/04/2017 34.00p 34.00p 34.00p 34.00p 0
13/04/2017 34.00p 34.00p 34.00p 34.00p 0
12/04/2017 34.00p 34.00p 30.88p 34.00p 2924
11/04/2017 34.00p 37.00p 30.88p 34.00p 2322
10/04/2017 34.00p 34.00p 34.00p 34.00p 0
07/04/2017 34.00p 34.00p 28.00p 34.00p 8651
06/04/2017 34.00p 34.00p 34.00p 34.00p 0
05/04/2017 34.00p 34.00p 31.12p 34.00p 3613
04/04/2017 34.00p 38.00p 28.00p 34.00p 8836
03/04/2017 34.00p 34.00p 31.12p 34.00p 3088
31/03/2017 34.00p 34.00p 31.12p 34.00p 1037
30/03/2017 34.00p 34.00p 28.00p 34.00p 131
29/03/2017 34.00p 38.40p 31.12p 34.00p 14438
28/03/2017 34.00p 34.00p 30.21p 34.00p 62
27/03/2017 34.00p 34.00p 30.21p 34.00p 2500
24/03/2017 34.00p 36.00p 29.44p 34.00p 11462
23/03/2017 34.00p 34.00p 31.00p 34.00p 1808
22/03/2017 34.00p 34.00p 31.00p 34.00p 206
21/03/2017 34.00p 34.00p 30.56p 34.00p 4136
20/03/2017 34.00p 34.00p 31.00p 34.00p 375
17/03/2017 34.00p 38.40p 31.00p 34.00p 10833
16/03/2017 34.00p 38.08p 30.00p 34.00p 2747
15/03/2017 34.00p 38.40p 29.80p 34.00p 6936
14/03/2017 34.00p 37.28p 30.00p 34.00p 8407
13/03/2017 34.00p 34.00p 29.44p 34.00p 1250
10/03/2017 34.00p 36.00p 29.44p 34.00p 190
09/03/2017 34.00p 36.00p 28.00p 34.00p 23240
08/03/2017 34.00p 34.00p 28.48p 34.00p 77928
07/03/2017 34.00p 34.00p 29.28p 34.00p 224
06/03/2017 34.00p 34.00p 29.28p 34.00p 645
03/03/2017 34.00p 37.28p 29.28p 34.00p 3148
02/03/2017 36.00p 40.00p 32.92p 34.00p 15719
01/03/2017 36.00p 36.00p 32.00p 36.00p 12688
28/02/2017 36.00p 37.60p 35.52p 36.00p 10779
27/02/2017 36.00p 36.00p 36.00p 36.00p 0
24/02/2017 36.00p 36.00p 32.00p 36.00p 219
23/02/2017 36.00p 36.00p 32.00p 36.00p 884
22/02/2017 36.00p 36.00p 36.00p 36.00p 0
21/02/2017 36.00p 36.00p 36.00p 36.00p 0
20/02/2017 36.00p 36.00p 32.00p 36.00p 145
17/02/2017 36.00p 36.00p 36.00p 36.00p 0
16/02/2017 36.00p 36.00p 32.00p 36.00p 3125
15/02/2017 36.00p 36.00p 36.00p 36.00p 0
14/02/2017 36.00p 36.00p 36.00p 36.00p 0
13/02/2017 36.00p 36.00p 36.00p 36.00p 1472
10/02/2017 38.00p 38.00p 32.08p 36.00p 2520
09/02/2017 38.00p 38.00p 38.00p 38.00p 0
08/02/2017 38.00p 38.00p 38.00p 38.00p 0
07/02/2017 38.00p 38.00p 32.00p 38.00p 312
06/02/2017 38.00p 40.00p 38.00p 38.00p 0
03/02/2017 38.00p 38.00p 38.00p 38.00p 0
02/02/2017 38.00p 38.00p 38.00p 38.00p 80
01/02/2017 38.00p 38.00p 38.00p 38.00p 0
31/01/2017 38.00p 38.00p 38.00p 38.00p 0
30/01/2017 40.00p 40.00p 38.00p 38.00p 0
27/01/2017 40.00p 40.00p 32.00p 40.00p 4369
26/01/2017 42.00p 42.00p 32.00p 40.00p 3346
25/01/2017 42.00p 42.00p 39.04p 42.00p 2043
24/01/2017 42.00p 42.00p 32.00p 42.00p 8125
23/01/2017 42.00p 42.00p 36.00p 42.00p 474
20/01/2017 42.00p 48.00p 36.00p 42.00p 98532
19/01/2017 42.00p 42.00p 36.00p 42.00p 6250
18/01/2017 42.00p 42.00p 36.12p 42.00p 54
17/01/2017 42.00p 43.17p 36.12p 42.00p 836
16/01/2017 42.00p 42.00p 36.00p 42.00p 323
13/01/2017 42.00p 42.00p 36.12p 42.00p 4225
12/01/2017 42.00p 43.56p 42.00p 42.00p 3416
11/01/2017 42.00p 43.84p 36.12p 42.00p 38793
10/01/2017 42.00p 44.00p 36.96p 42.00p 1250
09/01/2017 42.00p 44.00p 37.92p 42.00p 36056
06/01/2017 42.00p 44.00p 38.40p 42.00p 1511
05/01/2017 42.00p 44.00p 38.40p 42.00p 170

*Close Price adjusted for both dividends and splits