Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2018 49.60p 49.92p 48.16p 49.60p 5000
20/11/2018 49.60p 50.00p 48.64p 49.60p 2686
19/11/2018 49.60p 49.92p 48.64p 49.60p 5262
16/11/2018 49.60p 49.92p 48.64p 49.60p 470
15/11/2018 49.60p 49.60p 48.00p 49.60p 469
14/11/2018 49.60p 50.00p 48.64p 49.60p 170
13/11/2018 49.60p 49.60p 48.64p 49.60p 188
12/11/2018 49.60p 50.00p 49.60p 49.60p 44
09/11/2018 49.60p 49.60p 49.60p 49.60p 0
08/11/2018 49.60p 49.60p 49.60p 49.60p 0
07/11/2018 49.60p 50.00p 49.60p 49.60p 100
06/11/2018 49.60p 49.60p 49.60p 49.60p 0
05/11/2018 49.60p 49.60p 49.60p 49.60p 0
02/11/2018 49.60p 50.00p 49.60p 49.60p 140
01/11/2018 49.60p 49.60p 49.60p 49.60p 0
31/10/2018 49.60p 49.60p 49.60p 49.60p 0
30/10/2018 49.60p 50.00p 49.60p 49.60p 188
29/10/2018 49.60p 49.60p 49.60p 49.60p 0
26/10/2018 49.60p 49.60p 49.60p 49.60p 11113
25/10/2018 49.60p 49.60p 49.60p 49.60p 0
24/10/2018 49.60p 49.60p 49.60p 49.60p 4155
23/10/2018 49.60p 49.60p 49.60p 49.60p 0
22/10/2018 49.60p 50.00p 49.60p 49.60p 22
19/10/2018 49.60p 49.60p 49.60p 49.60p 0
18/10/2018 49.60p 49.60p 48.00p 49.60p 11
17/10/2018 49.60p 49.60p 49.60p 49.60p 0
16/10/2018 52.00p 52.00p 48.00p 49.60p 4484
15/10/2018 52.00p 52.00p 48.00p 52.00p 1324
12/10/2018 52.00p 52.00p 49.60p 52.00p 31
11/10/2018 52.00p 52.00p 48.80p 52.00p 1434
10/10/2018 52.00p 52.00p 52.00p 52.00p 0
09/10/2018 52.00p 52.00p 48.80p 52.00p 99
08/10/2018 52.00p 52.00p 48.80p 52.00p 225
05/10/2018 52.00p 53.76p 48.80p 52.00p 1294
04/10/2018 52.00p 52.00p 52.00p 52.00p 0
03/10/2018 52.00p 53.92p 48.80p 52.00p 6851
02/10/2018 52.00p 52.00p 52.00p 52.00p 0
01/10/2018 52.00p 56.00p 48.80p 52.00p 1199
28/09/2018 52.00p 53.92p 48.80p 52.00p 173
27/09/2018 52.00p 52.00p 48.80p 52.00p 508
26/09/2018 52.00p 53.95p 52.00p 52.00p 177
25/09/2018 52.00p 52.00p 52.00p 52.00p 0
24/09/2018 52.00p 53.95p 48.80p 52.00p 183
21/09/2018 52.00p 53.95p 52.00p 52.00p 2500
20/09/2018 52.00p 52.00p 48.80p 52.00p 1168
19/09/2018 52.00p 53.95p 52.00p 52.00p 188
18/09/2018 52.00p 54.00p 52.00p 52.00p 100
17/09/2018 54.40p 54.40p 52.00p 52.00p 935
14/09/2018 54.40p 54.40p 52.80p 54.40p 506
13/09/2018 54.40p 54.40p 54.40p 54.40p 0
12/09/2018 54.40p 54.40p 54.40p 54.40p 312
11/09/2018 54.40p 54.40p 52.80p 54.40p 102
10/09/2018 54.40p 54.96p 52.80p 54.40p 862
07/09/2018 54.40p 54.40p 53.60p 54.40p 1250
06/09/2018 54.40p 55.20p 52.80p 54.40p 3176
05/09/2018 56.00p 56.00p 52.80p 54.40p 6467
04/09/2018 59.20p 60.80p 52.80p 56.00p 17711
03/09/2018 60.00p 71.60p 59.20p 59.20p 48743
31/08/2018 56.00p 64.00p 56.00p 56.00p 411
30/08/2018 53.60p 64.00p 53.60p 56.00p 3579
29/08/2018 44.80p 57.60p 44.80p 53.60p 15180
28/08/2018 44.80p 48.00p 44.40p 44.80p 11251
24/08/2018 44.80p 44.80p 44.40p 44.80p 103
23/08/2018 44.80p 44.80p 44.80p 44.80p 0
22/08/2018 44.80p 44.80p 44.40p 44.80p 1274
21/08/2018 44.80p 48.00p 44.80p 44.80p 23
20/08/2018 44.80p 48.00p 42.80p 44.80p 6446
17/08/2018 44.80p 46.00p 42.80p 44.80p 219
16/08/2018 44.80p 44.80p 44.80p 44.80p 15625
15/08/2018 44.80p 44.80p 41.60p 44.80p 5140
14/08/2018 44.80p 44.80p 44.80p 44.80p 0
13/08/2018 44.80p 45.98p 41.92p 44.80p 3897
10/08/2018 44.80p 45.98p 41.92p 44.80p 234
09/08/2018 44.80p 44.80p 41.92p 44.80p 625
08/08/2018 44.80p 44.80p 41.92p 44.80p 194
07/08/2018 44.80p 45.98p 44.80p 44.80p 280
06/08/2018 44.80p 44.80p 44.80p 44.80p 15625
03/08/2018 44.80p 44.80p 44.80p 44.80p 0
02/08/2018 44.80p 44.80p 44.80p 44.80p 0
01/08/2018 44.80p 44.80p 44.80p 44.80p 0
31/07/2018 44.80p 44.80p 41.60p 44.80p 1281
30/07/2018 44.80p 45.60p 41.60p 44.80p 667
27/07/2018 44.80p 48.00p 41.60p 44.80p 1536
26/07/2018 44.80p 44.80p 41.60p 44.80p 923
25/07/2018 44.80p 44.80p 41.60p 44.80p 165
24/07/2018 44.80p 44.80p 44.80p 44.80p 0
23/07/2018 44.80p 44.80p 41.60p 44.80p 1450
20/07/2018 44.80p 44.80p 41.60p 44.80p 438
19/07/2018 44.80p 45.98p 43.68p 44.80p 19592
18/07/2018 44.80p 45.98p 44.80p 44.80p 9
17/07/2018 44.80p 44.80p 43.68p 44.80p 625
16/07/2018 44.80p 44.80p 43.68p 44.80p 367
13/07/2018 44.80p 44.80p 43.68p 44.80p 1125
12/07/2018 44.80p 44.80p 43.68p 44.80p 375
11/07/2018 44.80p 44.80p 44.80p 44.80p 0
10/07/2018 44.80p 44.80p 44.80p 44.80p 0
09/07/2018 44.80p 44.80p 44.80p 44.80p 0
06/07/2018 44.80p 44.80p 44.80p 44.80p 0
05/07/2018 44.80p 44.80p 44.80p 44.80p 0
04/07/2018 44.80p 44.80p 43.68p 44.80p 24
03/07/2018 44.80p 44.80p 44.80p 44.80p 0
02/07/2018 46.40p 46.40p 43.68p 44.80p 1353
29/06/2018 46.40p 46.40p 41.60p 44.80p 1298
28/06/2018 44.80p 46.00p 44.80p 44.80p 22
27/06/2018 44.80p 44.80p 44.80p 44.80p 0
26/06/2018 44.80p 44.80p 43.60p 44.80p 9432
25/06/2018 44.80p 46.00p 43.60p 44.80p 6886
22/06/2018 44.80p 44.80p 43.20p 44.80p 281
21/06/2018 44.80p 44.80p 44.80p 44.80p 0
20/06/2018 44.80p 46.00p 41.60p 44.80p 2040
19/06/2018 44.80p 44.80p 44.80p 44.80p 0
18/06/2018 44.80p 44.80p 44.80p 44.80p 0
15/06/2018 44.80p 44.80p 43.20p 44.80p 1250
14/06/2018 44.80p 46.00p 43.20p 44.80p 1067
13/06/2018 44.80p 46.00p 43.20p 44.80p 3264
12/06/2018 44.80p 44.80p 43.20p 44.80p 1
11/06/2018 44.80p 44.80p 44.80p 44.80p 0
08/06/2018 44.80p 44.80p 43.20p 44.80p 322
07/06/2018 44.80p 49.60p 44.80p 44.80p 0
06/06/2018 44.80p 44.80p 44.80p 44.80p 0
05/06/2018 44.80p 44.80p 44.80p 44.80p 2500
04/06/2018 44.80p 46.00p 44.32p 44.80p 873
01/06/2018 44.80p 44.80p 44.80p 44.80p 0
31/05/2018 44.80p 44.80p 44.80p 44.80p 0
30/05/2018 44.80p 44.80p 44.80p 44.80p 241
29/05/2018 44.80p 46.00p 44.32p 44.80p 2098
25/05/2018 44.80p 48.00p 44.32p 44.80p 9823
24/05/2018 44.80p 44.80p 44.80p 44.80p 0
23/05/2018 44.80p 44.80p 44.80p 44.80p 0
22/05/2018 44.80p 44.80p 42.88p 44.80p 875
21/05/2018 44.80p 48.00p 42.40p 44.80p 5208
18/05/2018 44.80p 46.00p 41.92p 44.80p 3236
17/05/2018 44.80p 46.00p 41.92p 44.80p 9448
16/05/2018 44.80p 44.80p 41.60p 44.80p 1688
15/05/2018 44.80p 46.00p 44.80p 44.80p 848
14/05/2018 46.40p 44.80p 44.80p 44.80p 0
11/05/2018 44.80p 46.00p 44.80p 44.80p 54
10/05/2018 44.80p 44.80p 41.60p 44.80p 226
09/05/2018 44.80p 44.80p 42.88p 44.80p 856
08/05/2018 44.80p 44.80p 41.60p 44.80p 16
04/05/2018 44.80p 44.80p 44.80p 44.80p 0
03/05/2018 46.40p 47.20p 41.60p 44.80p 11789
02/05/2018 47.52p 47.52p 43.84p 46.40p 1562
01/05/2018 47.68p 47.68p 44.16p 47.52p 753
30/04/2018 49.60p 49.60p 47.68p 47.68p 1803
27/04/2018 49.60p 49.60p 48.00p 49.60p 359
26/04/2018 49.60p 49.60p 48.00p 49.60p 6875
25/04/2018 49.60p 49.60p 48.03p 49.60p 6000
24/04/2018 49.60p 49.60p 48.00p 49.60p 125
23/04/2018 49.60p 49.60p 49.60p 49.60p 2
20/04/2018 50.40p 50.56p 49.60p 49.60p 5720
19/04/2018 50.40p 52.80p 50.40p 50.40p 19554
18/04/2018 53.92p 53.92p 52.40p 53.92p 8457
17/04/2018 53.92p 53.92p 53.92p 53.92p 26
16/04/2018 53.92p 53.92p 52.00p 53.92p 2374
13/04/2018 53.92p 53.92p 48.00p 53.92p 4807
12/04/2018 52.00p 53.92p 52.00p 53.92p 0
11/04/2018 47.20p 54.40p 47.20p 52.00p 4062
10/04/2018 47.20p 54.40p 44.80p 47.20p 7575
09/04/2018 47.20p 54.40p 44.80p 47.20p 3283
06/04/2018 47.20p 47.20p 47.20p 47.20p 0
05/04/2018 47.20p 54.40p 47.20p 47.20p 5408
04/04/2018 47.20p 54.40p 47.20p 47.20p 32405
03/04/2018 47.20p 53.36p 47.20p 47.20p 2238
29/03/2018 47.20p 47.20p 47.20p 47.20p 0
28/03/2018 47.20p 54.40p 47.20p 47.20p 922
27/03/2018 47.20p 51.92p 42.80p 47.20p 52
26/03/2018 47.20p 51.92p 47.20p 47.20p 674
23/03/2018 47.20p 51.92p 47.20p 47.20p 374
22/03/2018 47.20p 51.92p 42.80p 47.20p 5399
21/03/2018 47.20p 48.00p 47.20p 47.20p 309
20/03/2018 52.00p 54.40p 47.20p 47.20p 1582
19/03/2018 44.00p 54.40p 44.00p 52.00p 16413
16/03/2018 40.00p 48.00p 37.60p 44.00p 11136
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

*Close Price adjusted for both dividends and splits