Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2024 250.00p 254.66p 246.60p 252.50p 130573
28/06/2024 255.50p 256.89p 248.25p 250.00p 27767
27/06/2024 252.50p 256.95p 251.03p 255.50p 88370
26/06/2024 252.50p 255.00p 250.10p 252.50p 141966
25/06/2024 248.00p 254.00p 247.92p 252.50p 34611
24/06/2024 248.00p 252.00p 246.65p 252.00p 34964
21/06/2024 248.00p 249.59p 246.55p 248.00p 21726
20/06/2024 248.00p 249.80p 246.00p 248.00p 43521
19/06/2024 244.00p 250.00p 238.50p 248.00p 58965
18/06/2024 246.00p 247.16p 240.08p 244.00p 14770
17/06/2024 249.50p 250.80p 241.25p 246.00p 159884
14/06/2024 251.00p 252.40p 245.72p 249.50p 27484
13/06/2024 256.50p 256.50p 245.30p 251.00p 131198
12/06/2024 256.50p 256.89p 255.03p 256.50p 31596
11/06/2024 257.50p 258.45p 255.00p 256.50p 122074
10/06/2024 257.50p 259.20p 255.65p 257.50p 20650
07/06/2024 257.50p 260.00p 256.25p 257.50p 11478
06/06/2024 256.50p 259.89p 255.20p 257.50p 36679
05/06/2024 257.50p 258.79p 246.30p 256.50p 110904
04/06/2024 262.50p 263.00p 255.26p 258.50p 46326
03/06/2024 269.50p 269.50p 260.05p 262.50p 25017
31/05/2024 269.50p 269.50p 267.00p 269.50p 25621
30/05/2024 269.50p 269.50p 263.20p 269.50p 81529
29/05/2024 269.50p 269.90p 267.20p 269.50p 488390
28/05/2024 269.50p 270.35p 267.00p 269.50p 103859
24/05/2024 269.50p 272.70p 265.00p 269.50p 630928
23/05/2024 263.50p 277.50p 260.12p 269.50p 93811
22/05/2024 264.50p 264.78p 256.17p 259.00p 77192
21/05/2024 273.00p 273.00p 264.01p 264.50p 36332
20/05/2024 272.50p 273.80p 270.00p 272.00p 34439
17/05/2024 270.00p 272.95p 268.04p 272.50p 40621
16/05/2024 270.50p 271.90p 266.00p 270.00p 55432
15/05/2024 271.00p 272.86p 266.00p 270.50p 55073
14/05/2024 277.50p 277.50p 270.00p 271.00p 36602
13/05/2024 284.00p 284.63p 276.21p 277.50p 43106
10/05/2024 281.50p 287.75p 280.77p 284.00p 80001
09/05/2024 283.00p 285.00p 280.30p 281.50p 38147
08/05/2024 273.50p 285.80p 273.50p 283.00p 77033
07/05/2024 273.50p 277.00p 272.00p 273.50p 23739
03/05/2024 270.00p 275.00p 269.25p 272.50p 13945
02/05/2024 270.00p 273.40p 268.00p 270.00p 18393
01/05/2024 275.00p 275.00p 270.00p 270.00p 25591
30/04/2024 272.50p 282.88p 271.75p 275.00p 38012
29/04/2024 263.00p 274.89p 262.81p 271.00p 56975
26/04/2024 263.00p 265.94p 262.10p 263.00p 15559
25/04/2024 257.00p 268.80p 257.00p 263.00p 69133
24/04/2024 257.00p 259.40p 252.00p 257.00p 10029
23/04/2024 256.00p 259.80p 254.35p 257.00p 21792
22/04/2024 254.00p 261.00p 252.08p 256.00p 82055
19/04/2024 248.50p 251.89p 246.67p 247.50p 31597
18/04/2024 251.00p 253.50p 248.00p 250.00p 43608
17/04/2024 252.00p 254.89p 248.06p 251.00p 36052
16/04/2024 263.50p 263.50p 251.38p 252.00p 52368
15/04/2024 264.00p 266.85p 260.12p 263.50p 28629
12/04/2024 262.50p 266.40p 261.00p 264.00p 25175
11/04/2024 262.50p 264.95p 258.20p 262.50p 19406
10/04/2024 270.50p 270.50p 256.00p 262.50p 63587
09/04/2024 261.50p 273.00p 260.11p 270.50p 154613
08/04/2024 255.50p 263.90p 255.50p 261.50p 207876
05/04/2024 253.00p 255.96p 242.08p 255.50p 121379
04/04/2024 256.00p 258.00p 248.25p 253.00p 178985
03/04/2024 269.50p 271.44p 251.66p 256.00p 150409
02/04/2024 273.00p 276.00p 263.00p 269.50p 169165
28/03/2024 274.00p 277.92p 270.60p 273.00p 74927
27/03/2024 281.00p 282.50p 266.14p 274.00p 163531
26/03/2024 287.00p 295.50p 277.00p 281.00p 205047
25/03/2024 276.00p 289.97p 275.00p 284.00p 107057
22/03/2024 259.00p 278.00p 256.65p 276.00p 62706
21/03/2024 254.00p 264.00p 252.08p 259.00p 65892
20/03/2024 254.00p 255.00p 254.00p 254.00p 69304
19/03/2024 254.00p 256.48p 250.55p 255.00p 33338
18/03/2024 250.00p 255.00p 248.20p 254.00p 66553
15/03/2024 253.00p 254.00p 245.00p 250.00p 32648
14/03/2024 262.00p 262.00p 250.00p 253.00p 21266
13/03/2024 263.00p 264.74p 261.32p 262.00p 24514
12/03/2024 262.00p 269.92p 261.00p 263.00p 74030
11/03/2024 255.00p 268.50p 252.00p 262.00p 65898
08/03/2024 247.00p 253.00p 246.08p 249.00p 39787
07/03/2024 240.00p 249.99p 240.00p 247.00p 41323
06/03/2024 241.00p 241.80p 230.60p 240.00p 151235
05/03/2024 247.00p 248.02p 240.04p 241.00p 35743
04/03/2024 254.00p 255.70p 244.08p 246.00p 49861
01/03/2024 260.00p 262.00p 254.00p 254.00p 26646
29/02/2024 255.00p 263.00p 255.00p 260.00p 27424
28/02/2024 245.00p 257.92p 244.33p 255.00p 70824
27/02/2024 245.00p 246.00p 240.00p 245.00p 57746
26/02/2024 254.00p 254.45p 238.25p 245.00p 157276
23/02/2024 265.00p 265.00p 250.16p 254.00p 93360
22/02/2024 265.00p 267.80p 262.25p 265.00p 24545
21/02/2024 267.00p 267.00p 262.00p 266.00p 25829
20/02/2024 266.00p 273.00p 263.60p 267.00p 60681
19/02/2024 264.00p 267.90p 260.16p 262.00p 55203
16/02/2024 265.00p 266.90p 260.00p 264.00p 75293
15/02/2024 262.00p 269.89p 260.51p 265.00p 70699
14/02/2024 270.00p 273.00p 256.00p 262.00p 88084
13/02/2024 273.00p 277.00p 270.04p 271.00p 76320
12/02/2024 250.00p 274.00p 250.00p 269.00p 304579
09/02/2024 278.00p 278.68p 234.00p 249.00p 167590
08/02/2024 282.00p 282.30p 276.06p 278.00p 27568
07/02/2024 288.00p 289.85p 278.50p 282.00p 30911
06/02/2024 289.00p 290.95p 286.25p 288.00p 17923
05/02/2024 286.00p 293.20p 284.14p 286.00p 47381
02/02/2024 284.00p 288.80p 283.86p 286.00p 13491
01/02/2024 287.00p 289.00p 284.00p 284.00p 11492
31/01/2024 294.00p 295.60p 280.16p 287.00p 50734
30/01/2024 294.00p 298.44p 292.00p 294.00p 58158
29/01/2024 292.00p 296.00p 290.11p 294.00p 87465
26/01/2024 288.00p 294.00p 286.08p 291.00p 52250
25/01/2024 288.00p 290.00p 286.25p 288.00p 19195
24/01/2024 285.00p 290.00p 281.50p 288.00p 54503
23/01/2024 281.00p 289.82p 281.00p 285.00p 227405
22/01/2024 281.00p 283.29p 280.76p 281.00p 118021
19/01/2024 282.00p 284.00p 280.66p 281.00p 165880
18/01/2024 280.00p 283.60p 278.66p 280.00p 55716
17/01/2024 280.00p 282.50p 276.21p 280.00p 22645
16/01/2024 276.00p 287.48p 274.51p 281.00p 98373
15/01/2024 273.00p 276.00p 270.00p 276.00p 32389
12/01/2024 273.00p 275.40p 270.00p 273.00p 29063
11/01/2024 273.00p 274.48p 270.00p 273.00p 23202
10/01/2024 273.00p 276.00p 270.00p 273.00p 37801
09/01/2024 271.00p 278.00p 268.00p 278.00p 25840
08/01/2024 271.00p 275.70p 268.21p 271.00p 31799
05/01/2024 274.00p 275.69p 265.52p 271.00p 51568
04/01/2024 266.00p 279.16p 263.85p 274.00p 96225
03/01/2024 266.00p 268.00p 263.75p 266.00p 13655
02/01/2024 266.00p 267.80p 263.25p 266.00p 13762
29/12/2023 266.00p 266.00p 263.25p 266.00p 8160
28/12/2023 269.00p 269.30p 264.25p 266.00p 36062
27/12/2023 269.00p 271.16p 266.76p 269.00p 30108
22/12/2023 267.00p 271.10p 267.00p 269.00p 33760
21/12/2023 268.00p 268.00p 266.00p 267.00p 12389
20/12/2023 269.00p 269.56p 266.00p 268.00p 38375
19/12/2023 269.00p 270.20p 267.30p 269.00p 21280
18/12/2023 269.00p 272.00p 267.20p 269.00p 25345
15/12/2023 274.00p 274.00p 267.00p 269.00p 23969
14/12/2023 273.00p 274.60p 272.08p 274.00p 52307
13/12/2023 266.00p 275.97p 265.10p 273.00p 93310
12/12/2023 273.00p 273.75p 263.60p 266.00p 58523
11/12/2023 263.00p 279.80p 263.00p 273.00p 101030
08/12/2023 262.00p 265.94p 260.00p 263.00p 93083
07/12/2023 264.00p 265.79p 260.00p 262.00p 23348
06/12/2023 269.00p 271.25p 261.00p 264.00p 45959
05/12/2023 274.00p 280.00p 268.00p 272.00p 120901
04/12/2023 255.00p 274.00p 252.11p 274.00p 204097
01/12/2023 229.00p 260.00p 227.75p 255.00p 217401
30/11/2023 229.00p 231.48p 226.15p 229.00p 93972
29/11/2023 229.00p 231.76p 226.00p 229.00p 70000
28/11/2023 223.00p 235.70p 222.00p 229.00p 195135
27/11/2023 216.00p 217.87p 215.32p 216.00p 15357
24/11/2023 216.00p 218.00p 215.62p 216.00p 101216
23/11/2023 216.00p 218.00p 215.62p 216.00p 8107
22/11/2023 216.00p 217.00p 215.00p 216.00p 33530
21/11/2023 216.00p 218.00p 215.40p 216.00p 20580
20/11/2023 202.00p 218.00p 202.00p 216.00p 77965
17/11/2023 198.00p 203.96p 196.76p 202.00p 75732
16/11/2023 198.00p 200.00p 194.25p 198.00p 32306
15/11/2023 200.00p 200.00p 194.25p 198.00p 18442
14/11/2023 200.00p 200.00p 196.25p 200.00p 13450
13/11/2023 200.00p 200.00p 196.00p 200.00p 27954
10/11/2023 199.00p 200.00p 196.16p 200.00p 72219
09/11/2023 206.00p 207.00p 196.50p 199.00p 33367
08/11/2023 210.00p 211.45p 200.80p 206.00p 54464
07/11/2023 215.00p 216.51p 208.00p 210.00p 26771
06/11/2023 215.00p 217.70p 212.12p 215.00p 13343
03/11/2023 214.00p 218.00p 214.00p 215.00p 53483
02/11/2023 214.00p 217.00p 212.60p 214.00p 8987
01/11/2023 213.00p 216.89p 211.60p 214.00p 18239
31/10/2023 213.00p 215.15p 211.32p 213.00p 7366
30/10/2023 214.00p 215.76p 210.25p 213.00p 4828
27/10/2023 214.00p 215.80p 210.25p 214.00p 3657
26/10/2023 217.00p 217.30p 210.00p 214.00p 14589
25/10/2023 209.00p 220.80p 209.00p 217.00p 58000
24/10/2023 211.00p 211.00p 206.12p 209.00p 21913
23/10/2023 211.00p 212.00p 210.04p 211.00p 31190
20/10/2023 216.00p 217.50p 210.10p 211.00p 65206
19/10/2023 216.00p 216.00p 211.35p 216.00p 6445
18/10/2023 218.00p 221.16p 216.00p 216.00p 23376
17/10/2023 218.00p 221.84p 216.20p 218.00p 49498
16/10/2023 218.00p 224.00p 217.60p 218.00p 30406
13/10/2023 224.00p 227.00p 218.00p 218.00p 23438
12/10/2023 224.00p 227.60p 223.50p 224.00p 32497
11/10/2023 226.00p 227.20p 223.50p 224.00p 15450
10/10/2023 217.00p 230.00p 217.00p 226.00p 65410
09/10/2023 208.00p 221.94p 206.90p 217.00p 235250
06/10/2023 213.00p 215.18p 204.00p 208.00p 72768
05/10/2023 220.00p 221.52p 213.56p 216.00p 61112
04/10/2023 229.00p 229.30p 212.21p 220.00p 77993
03/10/2023 229.00p 231.00p 228.55p 229.00p 20467
02/10/2023 229.00p 232.00p 228.40p 229.00p 27437
29/09/2023 226.00p 231.65p 225.11p 229.00p 65349
28/09/2023 238.00p 238.80p 224.50p 226.00p 56167
27/09/2023 235.00p 243.60p 235.00p 238.00p 90723
26/09/2023 233.00p 237.96p 230.05p 235.00p 144059
25/09/2023 207.00p 233.00p 207.00p 224.00p 153395
22/09/2023 204.00p 209.82p 201.00p 207.00p 27484
21/09/2023 192.50p 204.92p 192.50p 200.00p 89198
20/09/2023 186.00p 194.00p 184.00p 192.50p 99808
19/09/2023 182.50p 187.20p 181.20p 184.00p 23139
18/09/2023 188.50p 188.50p 182.50p 182.50p 9833
15/09/2023 188.50p 188.50p 184.00p 188.50p 3730

*Close Price adjusted for both dividends and splits