Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2012 284.00p 284.00p 268.00p 272.00p 14361
03/04/2012 284.00p 290.40p 275.60p 284.00p 7833
02/04/2012 280.00p 296.00p 280.00p 284.00p 23731
30/03/2012 284.00p 285.60p 268.00p 280.00p 32459
29/03/2012 300.00p 302.40p 280.00p 284.00p 60120
28/03/2012 308.00p 320.00p 296.00p 300.00p 100473
27/03/2012 272.00p 286.40p 268.96p 280.00p 6242
26/03/2012 280.00p 280.00p 260.00p 272.00p 12855
23/03/2012 288.00p 288.00p 272.16p 280.00p 12456
22/03/2012 288.00p 296.00p 284.00p 288.00p 6857
21/03/2012 280.00p 295.20p 278.40p 288.00p 8091
20/03/2012 280.00p 286.24p 277.28p 280.00p 1733
19/03/2012 276.00p 280.00p 274.40p 280.00p 4644
16/03/2012 270.00p 287.20p 270.00p 276.00p 16948
15/03/2012 270.00p 278.40p 264.80p 270.00p 16851
14/03/2012 274.00p 277.60p 265.80p 270.00p 6599
13/03/2012 254.00p 284.80p 254.00p 278.00p 36006
12/03/2012 236.00p 260.48p 236.00p 254.00p 51098
09/03/2012 234.00p 234.00p 220.00p 228.00p 15562
08/03/2012 238.00p 238.00p 232.00p 234.00p 1437
07/03/2012 238.00p 242.00p 233.44p 238.00p 0
06/03/2012 242.00p 242.00p 233.44p 238.00p 2146
05/03/2012 242.00p 242.00p 241.60p 242.00p 1864
02/03/2012 242.00p 242.00p 236.00p 242.00p 1875
01/03/2012 242.00p 242.40p 237.12p 242.00p 12889
29/02/2012 242.00p 245.20p 240.00p 242.00p 11728
28/02/2012 242.00p 242.00p 236.00p 242.00p 1030
27/02/2012 242.00p 242.00p 237.44p 242.00p 1807
24/02/2012 242.00p 242.00p 241.60p 242.00p 594
23/02/2012 248.00p 248.00p 232.00p 242.00p 13535
22/02/2012 248.00p 252.00p 241.92p 248.00p 1482
21/02/2012 252.00p 255.04p 241.92p 248.00p 2105
20/02/2012 244.00p 264.00p 244.00p 252.00p 14752
17/02/2012 230.00p 246.40p 224.80p 244.00p 8527
16/02/2012 254.00p 258.56p 228.80p 230.00p 39846
15/02/2012 240.00p 256.00p 235.86p 254.00p 28953
14/02/2012 208.00p 244.00p 206.48p 240.00p 22350
13/02/2012 198.00p 208.00p 196.80p 208.00p 6855
10/02/2012 196.00p 199.20p 192.00p 198.00p 10102
09/02/2012 196.00p 196.80p 188.00p 196.00p 10750
08/02/2012 200.00p 200.00p 192.00p 196.00p 6948
07/02/2012 214.00p 216.00p 192.80p 200.00p 8891
06/02/2012 206.00p 214.40p 206.00p 210.00p 969
03/02/2012 190.00p 206.40p 190.00p 206.00p 20161
02/02/2012 196.00p 196.00p 184.80p 190.00p 9052
01/02/2012 206.00p 206.00p 192.00p 196.00p 9299
31/01/2012 206.00p 206.00p 201.28p 206.00p 1875
30/01/2012 206.00p 206.00p 201.28p 206.00p 0
27/01/2012 202.00p 206.00p 201.28p 206.00p 2349
26/01/2012 206.00p 206.00p 196.00p 202.00p 5150
25/01/2012 214.00p 214.00p 202.00p 206.00p 11352
24/01/2012 212.00p 216.00p 210.40p 214.00p 6469
23/01/2012 208.00p 212.00p 200.00p 212.00p 11412
20/01/2012 208.00p 208.00p 200.00p 208.00p 138
19/01/2012 210.00p 210.00p 204.00p 208.00p 590
18/01/2012 210.00p 210.00p 204.00p 210.00p 1279
17/01/2012 210.00p 211.80p 204.80p 210.00p 1562
16/01/2012 210.00p 212.00p 210.00p 210.00p 934
13/01/2012 212.00p 216.48p 206.40p 210.00p 360
12/01/2012 212.00p 212.00p 206.40p 212.00p 62
11/01/2012 222.00p 222.00p 204.96p 212.00p 14540
10/01/2012 226.00p 226.00p 220.00p 222.00p 5331
09/01/2012 226.00p 227.20p 220.00p 226.00p 1876
06/01/2012 228.00p 228.00p 220.32p 226.00p 1757
05/01/2012 230.00p 230.00p 224.00p 228.00p 2188
04/01/2012 230.00p 233.60p 224.80p 230.00p 2194
03/01/2012 230.00p 234.40p 228.00p 230.00p 9151
30/12/2011 232.00p 234.40p 230.00p 230.00p 3969
29/12/2011 234.00p 238.40p 228.88p 232.00p 896
28/12/2011 216.00p 240.00p 213.60p 234.00p 28624
23/12/2011 200.00p 200.00p 194.40p 200.00p 370
22/12/2011 200.00p 203.20p 200.00p 200.00p 178
21/12/2011 200.00p 200.00p 194.40p 200.00p 62
20/12/2011 200.00p 200.00p 194.40p 200.00p 125
19/12/2011 200.00p 200.00p 194.40p 200.00p 188
16/12/2011 200.00p 200.00p 194.40p 200.00p 177
15/12/2011 200.00p 200.00p 197.20p 200.00p 1562
14/12/2011 200.00p 205.60p 200.00p 200.00p 28750
13/12/2011 202.00p 206.40p 197.20p 200.00p 2126
12/12/2011 192.00p 198.08p 186.40p 192.00p 701
09/12/2011 192.00p 198.08p 186.40p 192.00p 180
08/12/2011 192.00p 192.00p 186.40p 192.00p 6101
07/12/2011 188.00p 192.00p 184.96p 192.00p 625
06/12/2011 188.00p 188.00p 184.96p 188.00p 219
05/12/2011 188.00p 188.00p 184.96p 188.00p 31
02/12/2011 190.00p 190.00p 185.60p 188.00p 7301
01/12/2011 190.00p 190.00p 185.60p 190.00p 385
30/11/2011 186.00p 192.00p 186.00p 190.00p 2625
29/11/2011 186.00p 186.00p 181.28p 186.00p 144
28/11/2011 186.00p 188.48p 181.08p 186.00p 0
25/11/2011 186.00p 188.48p 181.08p 186.00p 1009
24/11/2011 186.00p 190.00p 181.60p 186.00p 0
23/11/2011 186.00p 190.00p 181.60p 186.00p 0
22/11/2011 190.00p 190.00p 181.60p 186.00p 1750
21/11/2011 190.00p 193.33p 188.00p 190.00p 0
18/11/2011 192.00p 193.33p 188.00p 190.00p 5512
17/11/2011 192.00p 197.07p 188.80p 192.00p 3920
16/11/2011 192.00p 192.00p 185.92p 192.00p 793
15/11/2011 192.00p 196.64p 187.36p 192.00p 333
14/11/2011 192.00p 198.08p 185.92p 192.00p 1275
11/11/2011 190.00p 190.00p 184.00p 188.00p 2822
10/11/2011 200.00p 200.00p 188.00p 188.00p 2394
09/11/2011 202.00p 202.00p 196.61p 202.00p 234
08/11/2011 204.00p 204.00p 197.76p 202.00p 938
07/11/2011 206.00p 206.00p 204.00p 204.00p 250
04/11/2011 206.00p 214.00p 202.80p 206.00p 0
03/11/2011 214.00p 214.00p 202.80p 206.00p 2512
02/11/2011 210.00p 215.12p 204.00p 214.00p 4608
01/11/2011 188.00p 223.78p 188.00p 210.00p 14843
31/10/2011 178.00p 178.00p 172.85p 178.00p 0
28/10/2011 178.00p 178.00p 172.85p 178.00p 202
27/10/2011 178.00p 178.00p 172.00p 178.00p 3906
26/10/2011 178.00p 178.00p 172.84p 178.00p 481
25/10/2011 170.00p 181.44p 170.00p 178.00p 5625
24/10/2011 170.00p 170.00p 164.00p 170.00p 0
21/10/2011 170.00p 170.00p 164.00p 170.00p 66
20/10/2011 170.00p 171.57p 170.00p 170.00p 28
19/10/2011 170.00p 170.00p 164.12p 170.00p 480
18/10/2011 170.00p 170.00p 164.13p 170.00p 62
17/10/2011 166.00p 171.04p 166.00p 170.00p 625
14/10/2011 168.00p 168.29p 166.00p 166.00p 625
13/10/2011 176.00p 176.00p 168.00p 168.00p 1658
12/10/2011 176.00p 176.00p 170.24p 176.00p 625
11/10/2011 176.00p 176.00p 169.71p 176.00p 0
10/10/2011 176.00p 176.00p 169.71p 176.00p 3526
07/10/2011 178.00p 178.00p 169.76p 176.00p 1698
06/10/2011 176.00p 180.64p 176.00p 178.00p 1562
05/10/2011 180.00p 180.00p 176.00p 176.00p 737
04/10/2011 186.00p 186.00p 176.00p 180.00p 4354
03/10/2011 186.00p 188.77p 186.00p 186.00p 522
30/09/2011 192.00p 192.00p 178.35p 186.00p 4875
29/09/2011 192.00p 192.00p 189.36p 192.00p 165
28/09/2011 192.00p 192.00p 189.36p 192.00p 125
27/09/2011 192.00p 193.60p 189.36p 192.00p 2107
26/09/2011 196.00p 196.00p 188.00p 192.00p 742
23/09/2011 196.00p 196.00p 188.00p 196.00p 2095
22/09/2011 202.00p 202.00p 196.00p 196.00p 3201
21/09/2011 196.00p 204.00p 188.00p 202.00p 10750
20/09/2011 194.00p 204.80p 188.93p 196.00p 0
19/09/2011 200.00p 204.80p 188.93p 194.00p 5350
16/09/2011 200.00p 205.44p 194.00p 200.00p 2689
15/09/2011 198.00p 201.44p 196.00p 200.00p 0
14/09/2011 202.00p 202.00p 196.00p 198.00p 2969
13/09/2011 202.00p 202.00p 196.51p 202.00p 99
12/09/2011 202.00p 202.00p 196.00p 202.00p 335
09/09/2011 202.00p 204.00p 202.00p 202.00p 312
08/09/2011 202.00p 202.40p 196.53p 202.00p 2509
07/09/2011 202.00p 202.00p 196.61p 202.00p 26
06/09/2011 202.00p 212.00p 202.00p 202.00p 0
05/09/2011 212.00p 212.00p 202.00p 202.00p 4391
02/09/2011 212.00p 212.00p 208.00p 212.00p 44
01/09/2011 212.00p 214.16p 209.92p 212.00p 0
31/08/2011 212.00p 214.16p 209.92p 212.00p 958
30/08/2011 212.00p 212.00p 209.60p 212.00p 191
26/08/2011 212.00p 212.00p 209.92p 212.00p 1562
25/08/2011 208.00p 214.00p 208.00p 212.00p 2236
24/08/2011 190.00p 214.19p 190.00p 208.00p 12375
23/08/2011 190.00p 192.00p 190.00p 190.00p 486
22/08/2011 194.00p 194.00p 188.00p 190.00p 1562
19/08/2011 204.00p 204.00p 192.00p 194.00p 1688
18/08/2011 214.00p 218.20p 200.10p 204.00p 2962
17/08/2011 214.00p 218.40p 210.52p 214.00p 0
16/08/2011 214.00p 218.40p 210.52p 214.00p 1103
15/08/2011 204.00p 216.77p 204.00p 214.00p 10308
12/08/2011 192.00p 204.00p 192.00p 204.00p 4682
11/08/2011 192.00p 192.00p 192.00p 192.00p 0
10/08/2011 186.00p 198.32p 186.00p 192.00p 3485
09/08/2011 172.00p 186.40p 168.00p 186.00p 16361
08/08/2011 184.00p 184.00p 172.00p 172.00p 2556
05/08/2011 186.00p 187.08p 179.53p 184.00p 5279
04/08/2011 196.00p 204.80p 192.80p 194.00p 11593
03/08/2011 226.00p 226.00p 192.00p 196.00p 10698
02/08/2011 236.00p 236.00p 224.00p 226.00p 4125
01/08/2011 238.00p 238.00p 236.00p 236.00p 253
29/07/2011 238.00p 238.00p 232.61p 238.00p 521
28/07/2011 238.00p 243.04p 234.05p 238.00p 5762
27/07/2011 238.00p 238.00p 232.00p 238.00p 2211
26/07/2011 238.00p 240.04p 232.00p 238.00p 1546
25/07/2011 238.00p 240.80p 232.00p 238.00p 5997
22/07/2011 234.00p 240.00p 232.80p 238.00p 5894
21/07/2011 238.00p 238.40p 228.80p 234.00p 4358
20/07/2011 260.00p 260.00p 236.00p 238.00p 5967
19/07/2011 266.00p 271.20p 254.02p 260.00p 22215
18/07/2011 266.00p 272.00p 265.60p 266.00p 3832
15/07/2011 266.00p 272.00p 266.00p 266.00p 4688
14/07/2011 266.00p 272.00p 265.12p 266.00p 4443
13/07/2011 266.00p 272.00p 264.80p 266.00p 0
12/07/2011 268.00p 272.00p 264.80p 266.00p 4381
11/07/2011 268.00p 275.20p 266.40p 268.00p 420
08/07/2011 270.00p 276.00p 268.00p 268.00p 1169
07/07/2011 266.00p 272.00p 264.00p 270.00p 7852
06/07/2011 270.00p 284.00p 262.53p 266.00p 22761
05/07/2011 258.00p 278.40p 258.00p 270.00p 20411
04/07/2011 248.00p 262.69p 248.00p 258.00p 10148
01/07/2011 242.00p 252.00p 242.00p 248.00p 3750
30/06/2011 228.00p 242.56p 228.00p 242.00p 6732
29/06/2011 228.00p 231.20p 228.00p 228.00p 12
28/06/2011 224.00p 232.00p 224.00p 228.00p 5109
27/06/2011 224.00p 232.00p 224.00p 224.00p 1065
24/06/2011 224.00p 230.00p 224.00p 228.00p 9290

*Close Price adjusted for both dividends and splits