Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/11/2015 74.00p 78.40p 74.00p 74.00p 994
11/11/2015 74.00p 74.00p 74.00p 74.00p 0
10/11/2015 74.00p 74.00p 70.00p 74.00p 0
09/11/2015 74.00p 74.00p 68.00p 74.00p 2325
06/11/2015 74.00p 74.00p 68.00p 74.00p 188
05/11/2015 74.00p 74.00p 68.00p 74.00p 506
04/11/2015 74.00p 74.00p 68.00p 74.00p 3125
03/11/2015 74.00p 75.80p 68.00p 74.00p 1737
02/11/2015 74.00p 76.00p 68.00p 74.00p 2684
30/10/2015 74.00p 78.36p 74.00p 74.00p 31
29/10/2015 74.00p 74.00p 70.00p 74.00p 0
28/10/2015 76.00p 76.00p 70.08p 74.00p 3750
27/10/2015 76.00p 76.00p 76.00p 76.00p 0
26/10/2015 76.00p 80.00p 70.08p 76.00p 3996
23/10/2015 76.00p 80.00p 70.08p 76.00p 6290
22/10/2015 76.00p 80.00p 72.00p 76.00p 3750
21/10/2015 76.00p 76.00p 76.00p 76.00p 236
20/10/2015 76.00p 76.00p 76.00p 76.00p 0
19/10/2015 76.00p 84.00p 76.00p 76.00p 1274
16/10/2015 74.00p 80.00p 70.80p 76.00p 1874
15/10/2015 68.00p 78.40p 68.00p 74.00p 26327
14/10/2015 70.00p 70.00p 60.00p 68.00p 6562
13/10/2015 70.00p 71.60p 70.00p 70.00p 500
12/10/2015 70.00p 70.00p 70.00p 70.00p 0
09/10/2015 70.00p 70.00p 70.00p 70.00p 0
08/10/2015 70.00p 70.00p 61.28p 70.00p 1562
07/10/2015 70.00p 70.00p 60.80p 70.00p 4000
06/10/2015 70.00p 70.00p 61.20p 70.00p 584
05/10/2015 70.00p 71.60p 70.00p 70.00p 372
02/10/2015 70.00p 71.60p 61.20p 70.00p 236
01/10/2015 70.00p 70.00p 70.00p 70.00p 0
30/09/2015 70.00p 72.00p 70.00p 70.00p 33
29/09/2015 70.00p 75.20p 70.00p 70.00p 24
28/09/2015 70.00p 70.00p 70.00p 70.00p 0
25/09/2015 68.00p 70.00p 68.00p 70.00p 6250
24/09/2015 68.00p 68.00p 60.00p 68.00p 16575
23/09/2015 68.00p 71.20p 60.80p 68.00p 6573
22/09/2015 68.00p 71.68p 60.80p 68.00p 7404
21/09/2015 78.00p 78.00p 56.80p 68.00p 40408
18/09/2015 88.00p 88.00p 80.00p 82.00p 3854
17/09/2015 88.00p 88.00p 88.00p 88.00p 0
16/09/2015 90.00p 90.00p 80.00p 88.00p 2375
15/09/2015 90.00p 90.00p 90.00p 90.00p 0
14/09/2015 90.00p 90.00p 90.00p 90.00p 0
11/09/2015 90.00p 90.00p 90.00p 90.00p 0
10/09/2015 90.00p 90.00p 80.00p 90.00p 41
09/09/2015 90.00p 90.00p 80.00p 90.00p 62
08/09/2015 90.00p 90.00p 81.00p 90.00p 750
07/09/2015 90.00p 92.00p 90.00p 90.00p 215
04/09/2015 90.00p 90.00p 90.00p 90.00p 0
03/09/2015 90.00p 91.20p 81.00p 90.00p 2434
02/09/2015 90.00p 92.00p 90.00p 90.00p 1125
01/09/2015 90.00p 96.00p 80.80p 90.00p 3150
28/08/2015 90.00p 93.60p 90.00p 90.00p 4193
27/08/2015 90.00p 90.00p 80.00p 90.00p 78
26/08/2015 90.00p 94.40p 80.00p 90.00p 131
25/08/2015 90.00p 94.40p 80.00p 90.00p 373
24/08/2015 92.00p 94.40p 80.00p 90.00p 2834
21/08/2015 92.00p 92.00p 84.00p 92.00p 235
20/08/2015 92.00p 92.00p 92.00p 92.00p 0
19/08/2015 92.00p 100.00p 90.00p 92.00p 2
18/08/2015 94.00p 95.84p 84.00p 92.00p 4893
17/08/2015 96.00p 96.00p 88.00p 94.00p 1812
14/08/2015 96.00p 96.00p 88.00p 96.00p 10204
13/08/2015 96.00p 96.00p 89.60p 96.00p 4999
12/08/2015 96.00p 104.00p 89.76p 96.00p 23328
11/08/2015 90.00p 104.00p 88.80p 96.00p 9192
10/08/2015 86.00p 98.88p 85.60p 90.00p 15522
07/08/2015 82.00p 91.88p 82.00p 86.00p 3241
06/08/2015 82.00p 86.56p 77.12p 82.00p 1834
05/08/2015 82.00p 82.00p 77.12p 82.00p 60
04/08/2015 82.00p 85.60p 77.12p 82.00p 194
03/08/2015 82.00p 85.84p 76.08p 82.00p 5298
31/07/2015 82.00p 82.00p 76.08p 82.00p 375
30/07/2015 82.00p 86.20p 82.00p 82.00p 749
29/07/2015 82.00p 82.00p 76.00p 82.00p 85
28/07/2015 82.00p 87.20p 76.80p 82.00p 1308
27/07/2015 82.00p 87.20p 76.80p 82.00p 3450
24/07/2015 82.00p 82.00p 76.80p 82.00p 262
23/07/2015 82.00p 84.80p 82.00p 82.00p 3125
22/07/2015 82.00p 82.00p 82.00p 82.00p 0
21/07/2015 82.00p 82.00p 82.00p 82.00p 0
20/07/2015 76.00p 82.00p 72.80p 82.00p 12759
17/07/2015 76.00p 77.16p 72.00p 76.00p 8372
16/07/2015 76.00p 76.00p 72.00p 76.00p 351
15/07/2015 76.00p 77.20p 72.00p 76.00p 8114
14/07/2015 76.00p 79.84p 76.00p 76.00p 20358
13/07/2015 76.00p 80.00p 72.00p 76.00p 1501
10/07/2015 74.00p 76.00p 68.00p 76.00p 5000
09/07/2015 76.00p 76.00p 72.00p 74.00p 4831
08/07/2015 76.00p 76.00p 72.00p 76.00p 903
07/07/2015 76.00p 77.84p 72.00p 76.00p 9717
06/07/2015 80.00p 80.00p 72.00p 76.00p 34675

*Close Price adjusted for both dividends and splits