Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2016 30.00p 30.00p 25.20p 30.00p 5554
26/08/2016 30.00p 30.00p 25.20p 30.00p 1090
25/08/2016 30.00p 31.36p 25.20p 30.00p 4597
24/08/2016 30.00p 31.84p 25.20p 30.00p 5125
23/08/2016 28.00p 33.84p 25.20p 30.00p 52724
22/08/2016 26.00p 28.00p 24.48p 28.00p 29511
19/08/2016 28.00p 30.40p 18.42p 26.00p 118877
18/08/2016 38.00p 38.00p 34.72p 38.00p 500
17/08/2016 38.00p 40.00p 34.72p 38.00p 62
16/08/2016 40.00p 40.00p 36.00p 38.00p 2846
15/08/2016 40.00p 40.00p 40.00p 40.00p 0
12/08/2016 38.00p 42.88p 36.00p 40.00p 5000
11/08/2016 38.00p 38.00p 34.61p 38.00p 241
10/08/2016 38.00p 38.00p 38.00p 38.00p 0
09/08/2016 38.00p 42.88p 34.56p 38.00p 2928
08/08/2016 38.00p 42.72p 34.40p 38.00p 594
05/08/2016 38.00p 42.88p 38.00p 38.00p 898
04/08/2016 40.00p 44.00p 32.00p 38.00p 5642
03/08/2016 40.00p 40.00p 40.00p 40.00p 0
02/08/2016 40.00p 42.88p 36.40p 40.00p 3413
01/08/2016 40.00p 42.88p 40.00p 40.00p 312
29/07/2016 40.00p 41.76p 40.00p 40.00p 2366
28/07/2016 40.00p 40.00p 36.00p 40.00p 3957
27/07/2016 40.00p 43.04p 38.40p 40.00p 1996
26/07/2016 40.00p 40.00p 40.00p 40.00p 0
25/07/2016 40.00p 41.20p 36.80p 40.00p 5193
22/07/2016 40.00p 43.60p 40.00p 40.00p 3125
21/07/2016 40.00p 43.60p 40.00p 40.00p 2702
20/07/2016 40.00p 42.24p 36.00p 40.00p 15057
19/07/2016 40.00p 40.00p 36.80p 40.00p 2525
18/07/2016 40.00p 42.32p 40.00p 40.00p 5747
15/07/2016 40.00p 40.00p 40.00p 40.00p 0
14/07/2016 40.00p 40.00p 40.00p 40.00p 0
13/07/2016 40.00p 41.52p 40.00p 40.00p 3750
12/07/2016 40.00p 40.00p 36.40p 40.00p 3591
11/07/2016 40.00p 42.00p 36.40p 40.00p 1539
08/07/2016 40.00p 41.20p 40.00p 40.00p 29
07/07/2016 40.00p 40.00p 40.00p 40.00p 0
06/07/2016 40.00p 40.00p 36.00p 40.00p 1414
05/07/2016 40.00p 40.00p 40.00p 40.00p 0
04/07/2016 40.00p 41.20p 36.60p 40.00p 9395
01/07/2016 40.00p 42.72p 40.00p 40.00p 312
30/06/2016 40.00p 42.72p 40.00p 40.00p 45
29/06/2016 40.00p 42.72p 40.00p 40.00p 94
28/06/2016 42.00p 43.52p 38.00p 40.00p 3375
27/06/2016 48.00p 48.00p 40.80p 42.00p 9489
24/06/2016 40.00p 48.00p 40.00p 48.00p 2361
23/06/2016 44.00p 44.00p 44.00p 44.00p 0
22/06/2016 44.00p 44.00p 44.00p 44.00p 0
21/06/2016 44.00p 44.00p 44.00p 44.00p 0
20/06/2016 44.00p 44.00p 44.00p 44.00p 0
17/06/2016 46.00p 46.00p 44.00p 44.00p 4615
16/06/2016 46.00p 47.84p 46.00p 46.00p 2188
15/06/2016 48.00p 48.00p 46.00p 46.00p 4821
14/06/2016 50.00p 50.00p 41.76p 48.00p 9775
13/06/2016 50.00p 50.40p 45.12p 50.00p 2227
10/06/2016 50.00p 50.00p 50.00p 50.00p 0
09/06/2016 50.00p 50.00p 45.12p 50.00p 690
08/06/2016 50.00p 50.40p 50.00p 50.00p 968
07/06/2016 50.00p 50.40p 50.00p 50.00p 375
06/06/2016 50.00p 50.00p 45.12p 50.00p 762
03/06/2016 50.00p 50.00p 50.00p 50.00p 0
02/06/2016 50.00p 50.40p 44.96p 50.00p 6278
01/06/2016 50.00p 50.00p 45.12p 50.00p 3750
31/05/2016 50.00p 50.56p 45.12p 50.00p 10839
27/05/2016 50.00p 51.04p 45.12p 50.00p 8730
26/05/2016 44.00p 50.00p 44.00p 50.00p 23950
25/05/2016 44.00p 45.28p 40.80p 44.00p 7066
24/05/2016 44.00p 44.00p 44.00p 44.00p 0
23/05/2016 44.00p 45.28p 44.00p 44.00p 213
20/05/2016 44.00p 45.38p 41.68p 44.00p 23812
19/05/2016 44.00p 44.00p 44.00p 44.00p 0
18/05/2016 44.00p 45.57p 44.00p 44.00p 938
17/05/2016 44.00p 48.00p 40.00p 44.00p 3291
16/05/2016 44.00p 44.00p 41.28p 44.00p 12103
13/05/2016 44.00p 46.40p 41.28p 44.00p 23032
12/05/2016 44.00p 46.24p 42.43p 44.00p 14322
11/05/2016 44.00p 46.24p 41.95p 44.00p 4095
10/05/2016 46.00p 46.00p 41.36p 44.00p 17448
09/05/2016 46.00p 49.60p 41.92p 46.00p 1250
06/05/2016 44.00p 46.21p 40.00p 46.00p 40210
05/05/2016 50.00p 50.00p 40.80p 44.00p 10456
04/05/2016 50.00p 50.00p 44.00p 50.00p 8822
03/05/2016 50.00p 50.00p 44.00p 50.00p 60084
29/04/2016 50.00p 52.80p 48.00p 50.00p 1677
28/04/2016 50.00p 50.00p 50.00p 50.00p 0
27/04/2016 50.00p 52.80p 48.00p 50.00p 1350
26/04/2016 50.00p 56.00p 48.00p 50.00p 1033
25/04/2016 50.00p 52.80p 48.00p 50.00p 1000
22/04/2016 50.00p 52.80p 50.00p 50.00p 3814
21/04/2016 50.00p 52.80p 48.00p 50.00p 2697
20/04/2016 48.00p 52.00p 46.08p 50.00p 25025
19/04/2016 48.00p 52.00p 46.00p 48.00p 18329
18/04/2016 48.00p 51.20p 45.20p 48.00p 3370
15/04/2016 64.00p 64.00p 44.12p 48.00p 102446
14/04/2016 64.00p 64.00p 57.60p 64.00p 7539
13/04/2016 64.00p 64.00p 57.60p 64.00p 188
12/04/2016 64.00p 66.40p 57.60p 64.00p 1581
11/04/2016 64.00p 64.00p 60.00p 64.00p 312
08/04/2016 64.00p 64.80p 60.80p 64.00p 15458
07/04/2016 64.00p 64.00p 60.00p 64.00p 113
06/04/2016 64.00p 64.80p 60.00p 64.00p 2588
05/04/2016 64.00p 64.00p 56.00p 64.00p 7788
04/04/2016 66.00p 66.00p 60.00p 64.00p 3616
01/04/2016 66.00p 66.00p 58.00p 66.00p 18072
31/03/2016 66.00p 66.00p 62.75p 66.00p 3125
30/03/2016 66.00p 66.00p 62.75p 66.00p 500
29/03/2016 66.00p 69.60p 66.00p 66.00p 2125
24/03/2016 68.00p 70.40p 62.75p 66.00p 11484
23/03/2016 68.00p 68.80p 62.75p 68.00p 5851
22/03/2016 68.00p 68.00p 62.75p 68.00p 3335
21/03/2016 68.00p 68.00p 62.40p 68.00p 826
18/03/2016 68.00p 68.00p 68.00p 68.00p 0
17/03/2016 68.00p 68.00p 60.00p 68.00p 160486
16/03/2016 68.00p 68.00p 64.00p 68.00p 177
15/03/2016 68.00p 68.00p 64.00p 68.00p 1362
14/03/2016 68.00p 68.00p 63.76p 68.00p 3469
11/03/2016 68.00p 69.92p 63.76p 68.00p 7126
10/03/2016 68.00p 69.92p 63.76p 68.00p 5933
09/03/2016 68.00p 69.60p 68.00p 68.00p 4274
08/03/2016 68.00p 68.00p 61.12p 68.00p 4688
07/03/2016 68.00p 70.88p 63.76p 68.00p 11009
04/03/2016 68.00p 68.00p 63.76p 68.00p 6348
03/03/2016 68.00p 70.40p 68.00p 68.00p 15625
02/03/2016 68.00p 71.68p 61.12p 68.00p 7803
01/03/2016 64.00p 73.76p 64.00p 68.00p 14750
29/02/2016 64.00p 66.40p 64.00p 64.00p 753
26/02/2016 64.00p 64.00p 56.00p 64.00p 31875
25/02/2016 64.00p 66.40p 61.60p 64.00p 657
24/02/2016 64.00p 66.40p 64.00p 64.00p 684
23/02/2016 64.00p 64.00p 61.60p 64.00p 2230
22/02/2016 64.00p 64.00p 61.60p 64.00p 2015
19/02/2016 66.00p 66.00p 60.00p 64.00p 19860
18/02/2016 66.00p 66.00p 66.00p 66.00p 0
17/02/2016 66.00p 68.00p 66.00p 66.00p 0
16/02/2016 66.00p 67.84p 66.00p 66.00p 21
15/02/2016 66.00p 66.00p 66.00p 66.00p 0
12/02/2016 66.00p 66.00p 66.00p 66.00p 0
11/02/2016 66.00p 66.00p 61.60p 66.00p 6250
10/02/2016 64.00p 66.00p 60.00p 66.00p 135938
09/02/2016 68.00p 68.00p 54.72p 64.00p 19060
08/02/2016 68.00p 68.00p 68.00p 68.00p 0
05/02/2016 68.00p 72.00p 64.00p 68.00p 1027
04/02/2016 72.00p 72.00p 64.00p 68.00p 912
03/02/2016 72.00p 72.00p 72.00p 72.00p 0
02/02/2016 72.00p 72.16p 64.00p 72.00p 980
01/02/2016 72.00p 72.00p 72.00p 72.00p 0
29/01/2016 72.00p 72.00p 72.00p 72.00p 0
28/01/2016 74.00p 74.00p 64.67p 72.00p 2702
27/01/2016 74.00p 74.40p 74.00p 74.00p 781
26/01/2016 74.00p 76.00p 68.00p 74.00p 489
25/01/2016 74.00p 76.00p 68.00p 74.00p 2061
22/01/2016 74.00p 74.00p 68.00p 74.00p 138
21/01/2016 76.00p 76.00p 68.00p 74.00p 4375
20/01/2016 80.00p 80.00p 65.60p 76.00p 20985
19/01/2016 80.00p 80.00p 72.00p 80.00p 20312
18/01/2016 80.00p 80.00p 72.00p 80.00p 1250
15/01/2016 80.00p 80.00p 73.60p 80.00p 9256
14/01/2016 80.00p 83.20p 73.60p 80.00p 5445
13/01/2016 80.00p 84.32p 74.40p 80.00p 3825
12/01/2016 80.00p 80.00p 80.00p 80.00p 0
11/01/2016 72.00p 84.32p 72.00p 80.00p 7712
08/01/2016 70.00p 77.44p 69.28p 72.00p 14851
07/01/2016 70.00p 76.00p 67.92p 70.00p 32500
06/01/2016 70.00p 70.00p 70.00p 70.00p 0
05/01/2016 70.00p 73.28p 64.00p 70.00p 20673
04/01/2016 70.00p 70.00p 68.48p 70.00p 377
31/12/2015 70.00p 70.00p 70.00p 70.00p 0
30/12/2015 70.00p 74.00p 70.00p 70.00p 2995
29/12/2015 70.00p 70.00p 65.60p 70.00p 3046
24/12/2015 70.00p 70.00p 70.00p 70.00p 0
23/12/2015 70.00p 70.00p 68.00p 70.00p 0
22/12/2015 74.00p 75.20p 70.00p 70.00p 22562
21/12/2015 70.00p 76.00p 70.00p 74.00p 7812
18/12/2015 70.00p 71.68p 70.00p 70.00p 1980
17/12/2015 70.00p 71.68p 68.00p 70.00p 625
16/12/2015 76.00p 76.00p 64.80p 70.00p 8224
15/12/2015 80.00p 80.00p 64.80p 76.00p 15018
14/12/2015 80.00p 80.00p 72.80p 80.00p 628
11/12/2015 80.00p 80.00p 80.00p 80.00p 0
10/12/2015 82.00p 82.00p 72.80p 80.00p 1438
09/12/2015 82.00p 82.00p 82.00p 82.00p 0
08/12/2015 82.00p 82.00p 72.80p 82.00p 1875
07/12/2015 82.00p 82.00p 76.00p 82.00p 344
04/12/2015 82.00p 87.20p 75.00p 82.00p 2008
03/12/2015 80.00p 89.00p 75.20p 82.00p 1843
02/12/2015 80.00p 88.00p 80.00p 80.00p 2187
01/12/2015 80.00p 80.00p 80.00p 80.00p 0
30/11/2015 80.00p 87.20p 80.00p 80.00p 28
27/11/2015 80.00p 87.20p 80.00p 80.00p 688
26/11/2015 80.00p 82.00p 80.00p 80.00p 1717
25/11/2015 80.00p 80.00p 80.00p 80.00p 0
24/11/2015 80.00p 87.20p 80.00p 80.00p 1093
23/11/2015 80.00p 87.20p 80.00p 80.00p 261
20/11/2015 78.00p 84.00p 78.00p 80.00p 3188
19/11/2015 78.00p 78.00p 78.00p 78.00p 0
18/11/2015 78.00p 83.20p 72.00p 78.00p 3804
17/11/2015 74.00p 83.43p 74.00p 78.00p 6946
16/11/2015 74.00p 74.00p 74.00p 74.00p 0
13/11/2015 74.00p 78.40p 74.00p 74.00p 62

*Close Price adjusted for both dividends and splits