Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2013 110.00p 111.40p 108.00p 110.00p 5403
04/11/2013 110.00p 111.68p 108.00p 110.00p 3257
01/11/2013 110.00p 112.00p 108.00p 110.00p 8622
31/10/2013 110.00p 112.00p 110.00p 110.00p 9870
30/10/2013 110.00p 112.00p 110.00p 110.00p 4972
29/10/2013 110.00p 113.60p 110.00p 110.00p 9034
28/10/2013 110.00p 112.00p 110.00p 110.00p 6797
25/10/2013 112.00p 114.40p 110.00p 110.00p 13685
24/10/2013 110.00p 112.00p 109.60p 110.00p 8519
23/10/2013 112.00p 112.80p 108.00p 110.00p 13370
22/10/2013 110.00p 116.00p 110.00p 110.00p 11096
21/10/2013 114.00p 114.00p 109.60p 110.00p 20209
18/10/2013 114.00p 116.00p 112.48p 114.00p 17613
17/10/2013 122.00p 127.20p 114.00p 114.00p 33779
16/10/2013 124.00p 124.16p 114.40p 122.00p 20074
15/10/2013 110.00p 130.40p 110.00p 124.00p 119401
14/10/2013 112.00p 122.80p 105.60p 110.00p 80764
11/10/2013 90.00p 112.00p 90.00p 110.00p 359564
10/10/2013 92.00p 94.40p 84.00p 90.00p 15971
09/10/2013 92.00p 96.00p 88.00p 96.00p 125
08/10/2013 94.00p 94.00p 84.00p 94.00p 10112
07/10/2013 104.00p 106.00p 92.00p 98.00p 16985
04/10/2013 106.00p 106.00p 97.60p 104.00p 1827
03/10/2013 106.00p 107.20p 97.60p 106.00p 975
02/10/2013 106.00p 106.00p 98.40p 106.00p 266
01/10/2013 106.00p 108.80p 96.00p 106.00p 9337
30/09/2013 108.00p 110.40p 96.00p 106.00p 8675
27/09/2013 110.00p 110.00p 99.75p 108.00p 11903
26/09/2013 110.00p 110.80p 104.00p 110.00p 5992
25/09/2013 108.00p 112.00p 100.00p 110.00p 15645
24/09/2013 108.00p 115.20p 101.60p 108.00p 6479
23/09/2013 108.00p 115.20p 104.80p 108.00p 3979
20/09/2013 104.00p 120.00p 101.60p 108.00p 31505
19/09/2013 106.00p 108.04p 101.60p 104.00p 11401
18/09/2013 104.00p 106.40p 104.00p 106.00p 6474
17/09/2013 104.00p 107.20p 97.60p 104.00p 20177
16/09/2013 102.00p 108.00p 97.60p 104.00p 30020
13/09/2013 100.00p 105.60p 96.80p 100.00p 54483
12/09/2013 92.00p 112.00p 92.00p 100.00p 71349
11/09/2013 82.00p 96.00p 82.00p 92.00p 113051
10/09/2013 82.00p 83.92p 74.43p 82.00p 589842
09/09/2013 80.00p 82.00p 76.00p 82.00p 38366
06/09/2013 80.00p 80.00p 76.00p 80.00p 27248
05/09/2013 80.00p 80.00p 76.00p 80.00p 4375
04/09/2013 80.00p 80.80p 76.00p 80.00p 10161
03/09/2013 80.00p 81.41p 76.00p 80.00p 30285
02/09/2013 80.00p 82.88p 76.00p 80.00p 35900
30/08/2013 86.00p 86.00p 76.00p 80.00p 68816
29/08/2013 90.00p 90.00p 80.00p 86.00p 10643
28/08/2013 98.00p 98.00p 80.00p 90.00p 33622
27/08/2013 98.00p 98.00p 92.00p 98.00p 13020
23/08/2013 102.00p 102.00p 92.00p 98.00p 17131
22/08/2013 102.00p 102.40p 93.00p 102.00p 11625
21/08/2013 100.00p 103.20p 94.40p 100.00p 5146
20/08/2013 100.00p 102.08p 92.80p 100.00p 10109
19/08/2013 100.00p 105.60p 93.60p 100.00p 23122
16/08/2013 96.00p 103.20p 92.80p 100.00p 15276
15/08/2013 96.00p 99.20p 92.00p 96.00p 25830
14/08/2013 90.00p 98.88p 90.00p 98.00p 39857
13/08/2013 86.00p 94.80p 85.40p 90.00p 64219
12/08/2013 92.00p 92.00p 82.00p 86.00p 74270
09/08/2013 98.00p 98.00p 88.00p 92.00p 46964
08/08/2013 120.00p 126.40p 88.80p 98.00p 299333
07/08/2013 168.00p 174.08p 168.00p 172.00p 9854
06/08/2013 166.00p 176.00p 161.92p 168.00p 2479
05/08/2013 166.00p 166.00p 156.00p 166.00p 272264
02/08/2013 158.00p 162.72p 153.28p 160.00p 6474
01/08/2013 158.00p 162.08p 158.00p 158.00p 2305
31/07/2013 158.00p 159.60p 152.40p 158.00p 2933
30/07/2013 166.00p 166.00p 158.00p 158.00p 2500
29/07/2013 166.00p 166.00p 160.00p 166.00p 369
26/07/2013 166.00p 166.00p 160.00p 166.00p 0
25/07/2013 166.00p 166.00p 160.00p 166.00p 3670
24/07/2013 166.00p 172.00p 160.00p 166.00p 5054
23/07/2013 166.00p 166.00p 160.00p 166.00p 3536
22/07/2013 168.00p 168.00p 160.32p 166.00p 656
19/07/2013 168.00p 168.00p 165.92p 168.00p 592
18/07/2013 168.00p 168.00p 160.00p 168.00p 268
17/07/2013 168.00p 168.00p 160.00p 168.00p 193
16/07/2013 168.00p 168.00p 160.00p 168.00p 2658
15/07/2013 168.00p 168.00p 160.00p 168.00p 2835
12/07/2013 168.00p 168.00p 160.00p 168.00p 5441
11/07/2013 168.00p 168.00p 161.28p 168.00p 3281
10/07/2013 168.00p 168.00p 161.28p 168.00p 50
09/07/2013 168.00p 168.00p 167.20p 168.00p 1536
08/07/2013 168.00p 168.00p 161.28p 168.00p 3046
05/07/2013 168.00p 168.00p 168.00p 168.00p 144
04/07/2013 168.00p 168.00p 161.28p 168.00p 0
03/07/2013 168.00p 168.00p 161.28p 168.00p 141
02/07/2013 168.00p 168.00p 162.08p 168.00p 375
01/07/2013 168.00p 168.00p 162.08p 168.00p 4520
28/06/2013 168.00p 172.00p 162.08p 172.00p 258
27/06/2013 168.00p 168.00p 162.20p 168.00p 312
26/06/2013 168.00p 168.00p 162.20p 168.00p 258
25/06/2013 166.00p 168.00p 161.56p 168.00p 38
24/06/2013 166.00p 169.60p 161.56p 166.00p 0
21/06/2013 166.00p 169.60p 161.56p 166.00p 8405
20/06/2013 156.00p 168.00p 156.00p 168.00p 8994
19/06/2013 156.00p 160.00p 156.00p 156.00p 905
18/06/2013 156.00p 160.00p 154.08p 156.00p 7824
17/06/2013 160.00p 160.00p 154.00p 156.00p 6604
14/06/2013 164.00p 164.00p 152.00p 160.00p 12123
13/06/2013 160.00p 164.00p 153.76p 164.00p 1982
12/06/2013 164.00p 164.00p 160.00p 164.00p 2048
11/06/2013 168.00p 168.00p 163.20p 164.00p 750
10/06/2013 164.00p 168.00p 161.60p 168.00p 6054
07/06/2013 162.00p 164.00p 160.80p 164.00p 8436
06/06/2013 162.00p 163.02p 162.00p 162.00p 4254
05/06/2013 166.00p 168.00p 158.40p 162.00p 16846
04/06/2013 174.00p 174.00p 164.00p 166.00p 3467
03/06/2013 174.00p 174.80p 164.00p 174.00p 8914
31/05/2013 174.00p 174.00p 165.60p 174.00p 3963
30/05/2013 174.00p 174.40p 168.48p 174.00p 2500
29/05/2013 174.00p 174.00p 167.00p 174.00p 5522
28/05/2013 190.00p 190.00p 162.40p 174.00p 31404
24/05/2013 190.00p 190.00p 186.00p 190.00p 2152
23/05/2013 200.00p 200.00p 184.00p 190.00p 14002
22/05/2013 200.00p 200.00p 192.00p 200.00p 1135
21/05/2013 200.00p 200.00p 192.00p 200.00p 1793
20/05/2013 200.00p 200.00p 192.00p 200.00p 14904
17/05/2013 200.00p 200.00p 192.00p 200.00p 12860
16/05/2013 196.00p 200.00p 192.40p 200.00p 20270
15/05/2013 204.00p 204.00p 192.00p 196.00p 18044
14/05/2013 208.00p 208.00p 196.00p 208.00p 20025
13/05/2013 208.00p 208.00p 200.00p 208.00p 7767
10/05/2013 208.00p 208.00p 200.48p 208.00p 8055
09/05/2013 208.00p 208.00p 200.00p 208.00p 12269
08/05/2013 210.00p 210.00p 203.52p 208.00p 14600
07/05/2013 206.00p 210.80p 205.60p 210.00p 11286
03/05/2013 206.00p 208.96p 200.80p 206.00p 12251
02/05/2013 206.00p 209.20p 204.00p 206.00p 9772
01/05/2013 206.00p 210.40p 205.20p 206.00p 16100
30/04/2013 206.00p 209.28p 204.80p 206.00p 9209
29/04/2013 212.00p 212.00p 202.80p 206.00p 16439
26/04/2013 212.00p 220.00p 202.40p 212.00p 24983
25/04/2013 216.00p 216.00p 201.60p 212.00p 4339
24/04/2013 216.00p 216.00p 208.00p 216.00p 10235
23/04/2013 216.00p 216.00p 213.60p 216.00p 1568
22/04/2013 216.00p 216.00p 209.24p 216.00p 7303
19/04/2013 214.00p 216.00p 207.29p 216.00p 10000
18/04/2013 214.00p 216.00p 208.00p 214.00p 2913
17/04/2013 214.00p 216.00p 210.00p 214.00p 49476
16/04/2013 220.00p 220.00p 210.00p 214.00p 5988
15/04/2013 224.00p 224.00p 216.00p 220.00p 13716
12/04/2013 224.00p 224.00p 220.00p 224.00p 4969
11/04/2013 222.00p 226.40p 218.00p 224.00p 7262
10/04/2013 220.00p 227.88p 217.60p 222.00p 3384
09/04/2013 220.00p 225.60p 218.00p 220.00p 10125
08/04/2013 216.00p 225.60p 213.60p 220.00p 8662
05/04/2013 216.00p 219.20p 208.00p 216.00p 34036
04/04/2013 222.00p 222.40p 210.40p 216.00p 104436
03/04/2013 234.00p 234.40p 216.00p 222.00p 23003
02/04/2013 230.00p 244.00p 216.00p 234.00p 942673
28/03/2013 216.00p 224.00p 212.00p 216.00p 2799
27/03/2013 212.00p 217.60p 212.00p 216.00p 3172
26/03/2013 210.00p 216.00p 204.32p 212.00p 12301
25/03/2013 210.00p 210.00p 204.32p 210.00p 238
22/03/2013 210.00p 210.00p 204.32p 210.00p 178
21/03/2013 216.00p 216.00p 204.00p 210.00p 16176
20/03/2013 218.00p 221.60p 208.00p 216.00p 9292
19/03/2013 222.00p 222.00p 216.80p 218.00p 2993
18/03/2013 224.00p 224.00p 216.59p 222.00p 12761
15/03/2013 224.00p 226.24p 221.04p 224.00p 11608
14/03/2013 224.00p 225.60p 220.48p 224.00p 21005
13/03/2013 224.00p 226.40p 220.00p 224.00p 6987
12/03/2013 228.00p 228.00p 217.28p 224.00p 10889
11/03/2013 228.00p 229.60p 224.00p 228.00p 6283
08/03/2013 228.00p 230.40p 220.00p 228.00p 6693
07/03/2013 228.00p 228.16p 224.00p 228.00p 6734
06/03/2013 224.00p 228.00p 224.00p 228.00p 4425
05/03/2013 222.00p 225.60p 220.00p 224.00p 17050
04/03/2013 228.00p 228.00p 216.00p 222.00p 12321
01/03/2013 228.00p 228.00p 224.00p 228.00p 1456
28/02/2013 228.00p 229.60p 221.20p 228.00p 0
27/02/2013 222.00p 229.60p 221.20p 228.00p 7690
26/02/2013 236.00p 236.00p 220.00p 222.00p 12599
25/02/2013 236.00p 236.00p 232.80p 236.00p 1775
22/02/2013 234.00p 244.00p 232.00p 244.00p 2290
21/02/2013 236.00p 236.00p 232.00p 234.00p 2156
20/02/2013 236.00p 236.00p 232.00p 236.00p 5165
19/02/2013 244.00p 244.00p 232.16p 236.00p 10802
18/02/2013 236.00p 248.00p 234.40p 244.00p 24284
15/02/2013 236.00p 240.00p 233.60p 236.00p 6530
14/02/2013 236.00p 236.80p 233.20p 236.00p 1378
13/02/2013 236.00p 248.00p 232.00p 238.00p 10451
12/02/2013 230.00p 240.00p 224.80p 232.00p 11183
11/02/2013 218.00p 234.72p 213.60p 230.00p 26955
08/02/2013 212.00p 224.00p 212.00p 218.00p 10494
07/02/2013 212.00p 216.00p 210.20p 212.00p 4085
06/02/2013 212.00p 212.00p 210.40p 212.00p 1745
05/02/2013 212.00p 215.20p 210.40p 212.00p 1916
04/02/2013 208.00p 216.00p 208.00p 212.00p 21116
01/02/2013 208.00p 212.00p 204.00p 208.00p 30605
31/01/2013 208.00p 215.20p 205.60p 208.00p 19764
30/01/2013 224.00p 226.40p 208.00p 208.00p 21244
29/01/2013 224.00p 226.80p 220.80p 224.00p 6125
28/01/2013 218.00p 227.20p 218.00p 224.00p 24205
25/01/2013 224.00p 230.24p 218.00p 218.00p 10805
24/01/2013 230.00p 230.40p 221.80p 226.00p 29322
23/01/2013 228.00p 232.60p 221.60p 230.00p 7472

*Close Price adjusted for both dividends and splits