Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2008 108.00p 116.00p 108.00p 108.00p 4500
21/04/2008 108.00p 108.00p 108.00p 108.00p 7766
18/04/2008 108.00p 116.00p 108.00p 108.00p 5899
17/04/2008 108.00p 114.00p 108.00p 108.00p 787
16/04/2008 110.00p 120.00p 106.00p 108.00p 0
15/04/2008 112.00p 112.00p 110.00p 110.00p 5906
14/04/2008 112.00p 112.00p 112.00p 112.00p 1377
11/04/2008 112.00p 112.00p 104.00p 112.00p 154
10/04/2008 112.00p 112.00p 112.00p 112.00p 0
09/04/2008 108.00p 112.00p 104.00p 112.00p 1188
08/04/2008 112.00p 112.00p 112.00p 112.00p 0
07/04/2008 110.00p 114.00p 110.00p 112.00p 97
04/04/2008 116.00p 124.00p 110.00p 110.00p 3281
03/04/2008 116.00p 124.00p 116.00p 116.00p 12969
02/04/2008 116.00p 116.00p 116.00p 116.00p 1688
01/04/2008 118.00p 118.00p 116.00p 116.00p 20117
31/03/2008 120.00p 120.00p 118.00p 118.00p 18319
28/03/2008 118.00p 120.00p 118.00p 120.00p 19648
27/03/2008 112.00p 120.00p 104.00p 118.00p 111515
26/03/2008 84.00p 112.00p 84.00p 112.00p 46341
25/03/2008 80.00p 84.00p 80.00p 84.00p 22094
20/03/2008 80.00p 80.00p 80.00p 80.00p 15223
19/03/2008 82.00p 82.00p 82.00p 82.00p 3125
18/03/2008 82.00p 82.00p 76.00p 82.00p 7945
17/03/2008 86.00p 92.00p 82.00p 82.00p 7506
14/03/2008 88.00p 92.00p 88.00p 88.00p 17206
13/03/2008 88.00p 88.00p 88.00p 88.00p 2288
12/03/2008 90.00p 96.00p 88.00p 88.00p 3083
11/03/2008 92.00p 92.00p 90.00p 90.00p 11250
10/03/2008 92.00p 92.00p 92.00p 92.00p 694
07/03/2008 92.00p 92.00p 88.00p 92.00p 250
06/03/2008 84.00p 92.00p 84.00p 92.00p 6875
05/03/2008 74.00p 84.00p 74.00p 84.00p 41312
04/03/2008 84.00p 84.00p 76.00p 82.00p 20453
03/03/2008 84.00p 92.00p 84.00p 84.00p 1947
29/02/2008 84.00p 84.00p 84.00p 84.00p 0
28/02/2008 84.00p 84.00p 84.00p 84.00p 303
27/02/2008 84.00p 92.00p 84.00p 84.00p 12722
26/02/2008 80.00p 84.00p 80.00p 84.00p 9775
25/02/2008 80.00p 88.00p 80.00p 80.00p 419
22/02/2008 78.00p 80.00p 78.00p 80.00p 3125
21/02/2008 76.00p 78.00p 76.00p 78.00p 4000
20/02/2008 76.00p 76.00p 76.00p 76.00p 0
19/02/2008 76.00p 76.00p 76.00p 76.00p 0
18/02/2008 76.00p 76.00p 76.00p 76.00p 1948
15/02/2008 78.00p 78.00p 76.00p 76.00p 6419
14/02/2008 78.00p 78.00p 72.00p 78.00p 1373
13/02/2008 76.00p 78.00p 74.00p 78.00p 1362
12/02/2008 78.00p 78.00p 76.00p 76.00p 8646
11/02/2008 80.00p 80.00p 78.00p 78.00p 25756
08/02/2008 82.00p 82.00p 82.00p 82.00p 1116
07/02/2008 82.00p 82.00p 82.00p 82.00p 3765
06/02/2008 86.00p 86.00p 80.00p 82.00p 6667
05/02/2008 86.00p 86.00p 86.00p 86.00p 5625
04/02/2008 86.00p 86.00p 86.00p 86.00p 521
01/02/2008 90.00p 90.00p 86.00p 86.00p 1250
31/01/2008 90.00p 90.00p 90.00p 90.00p 0
30/01/2008 90.00p 90.00p 90.00p 90.00p 62
29/01/2008 90.00p 90.00p 90.00p 90.00p 62
28/01/2008 90.00p 90.00p 88.00p 90.00p 0
25/01/2008 90.00p 90.00p 88.00p 90.00p 631
24/01/2008 88.00p 90.00p 88.00p 90.00p 696
23/01/2008 90.00p 90.00p 90.00p 90.00p 7062
22/01/2008 92.00p 96.00p 90.00p 90.00p 23031
21/01/2008 94.00p 94.00p 92.00p 92.00p 18618
18/01/2008 94.00p 96.00p 94.00p 94.00p 4769
17/01/2008 94.00p 94.00p 94.00p 94.00p 25
16/01/2008 94.00p 96.00p 94.00p 94.00p 1593
15/01/2008 92.00p 94.00p 92.00p 94.00p 1024
14/01/2008 94.00p 96.00p 92.00p 92.00p 34587
11/01/2008 94.00p 96.00p 94.00p 94.00p 125
10/01/2008 94.00p 96.00p 94.00p 94.00p 562
09/01/2008 94.00p 94.00p 94.00p 94.00p 0
08/01/2008 94.00p 94.00p 94.00p 94.00p 7965
07/01/2008 94.00p 94.00p 94.00p 94.00p 1688
04/01/2008 94.00p 94.00p 94.00p 94.00p 9375
03/01/2008 94.00p 94.00p 94.00p 94.00p 131
02/01/2008 92.00p 94.00p 92.00p 94.00p 9375
31/12/2007 94.00p 94.00p 92.00p 92.00p 1472
28/12/2007 94.00p 96.00p 90.00p 94.00p 0
27/12/2007 96.00p 96.00p 96.00p 96.00p 750
24/12/2007 96.00p 96.00p 96.00p 96.00p 0
21/12/2007 96.00p 96.00p 96.00p 96.00p 3125
20/12/2007 98.00p 98.00p 96.00p 96.00p 1905
19/12/2007 98.00p 98.00p 98.00p 98.00p 0
18/12/2007 98.00p 98.00p 92.00p 98.00p 366
17/12/2007 96.00p 98.00p 96.00p 98.00p 0
14/12/2007 84.00p 96.00p 84.00p 96.00p 34954
13/12/2007 88.00p 92.00p 88.00p 88.00p 2500
12/12/2007 90.00p 90.00p 88.00p 88.00p 3594
11/12/2007 90.00p 90.00p 90.00p 90.00p 0
10/12/2007 90.00p 90.00p 90.00p 90.00p 2566
07/12/2007 90.00p 90.00p 90.00p 90.00p 149
06/12/2007 90.00p 90.00p 90.00p 90.00p 62
05/12/2007 90.00p 90.00p 90.00p 90.00p 2718
04/12/2007 90.00p 90.00p 90.00p 90.00p 3125
03/12/2007 90.00p 90.00p 90.00p 90.00p 8605
30/11/2007 90.00p 90.00p 90.00p 90.00p 938
29/11/2007 90.00p 90.00p 90.00p 90.00p 6250
28/11/2007 90.00p 90.00p 90.00p 90.00p 6229
27/11/2007 90.00p 90.00p 90.00p 90.00p 4391
26/11/2007 90.00p 90.00p 90.00p 90.00p 1592
23/11/2007 90.00p 90.00p 90.00p 90.00p 3023
22/11/2007 90.00p 90.00p 90.00p 90.00p 251
21/11/2007 90.00p 92.00p 90.00p 90.00p 0
20/11/2007 88.00p 90.00p 88.00p 90.00p 11998
19/11/2007 90.00p 90.00p 86.00p 88.00p 38171
16/11/2007 94.00p 94.00p 90.00p 90.00p 661
15/11/2007 94.00p 94.00p 94.00p 94.00p 0
14/11/2007 94.00p 94.00p 94.00p 94.00p 297
13/11/2007 94.00p 94.00p 94.00p 94.00p 3125
12/11/2007 96.00p 96.00p 94.00p 94.00p 2268
09/11/2007 94.00p 94.00p 92.00p 94.00p 13728
08/11/2007 94.00p 94.00p 94.00p 94.00p 139
07/11/2007 94.00p 94.00p 94.00p 94.00p 645
06/11/2007 94.00p 94.00p 92.00p 94.00p 5039
05/11/2007 94.00p 94.00p 94.00p 94.00p 526
02/11/2007 94.00p 94.00p 94.00p 94.00p 6559
01/11/2007 94.00p 94.00p 94.00p 94.00p 0
31/10/2007 94.00p 94.00p 94.00p 94.00p 0
30/10/2007 94.00p 94.00p 94.00p 94.00p 406
29/10/2007 94.00p 94.00p 94.00p 94.00p 4703
26/10/2007 94.00p 94.00p 94.00p 94.00p 1387
25/10/2007 96.00p 96.00p 94.00p 94.00p 807
24/10/2007 94.00p 94.00p 94.00p 94.00p 290
23/10/2007 94.00p 94.00p 94.00p 94.00p 580
22/10/2007 94.00p 96.40p 88.00p 94.00p 13145
19/10/2007 98.00p 104.00p 90.00p 94.00p 108312
18/10/2007 98.00p 98.00p 98.00p 98.00p 3125
17/10/2007 98.00p 98.00p 98.00p 98.00p 445
16/10/2007 98.00p 98.00p 98.00p 98.00p 502
15/10/2007 98.00p 98.00p 98.00p 98.00p 2353
12/10/2007 100.00p 100.00p 98.00p 98.00p 6512
11/10/2007 100.00p 100.00p 100.00p 100.00p 0
10/10/2007 100.00p 100.00p 100.00p 100.00p 148
09/10/2007 102.00p 102.00p 100.00p 100.00p 6585
08/10/2007 102.00p 102.00p 102.00p 102.00p 1593
05/10/2007 102.00p 102.00p 102.00p 102.00p 6299
04/10/2007 102.00p 102.00p 102.00p 102.00p 7637
03/10/2007 102.00p 97.20p 97.20p 102.00p 62
02/10/2007 102.00p 102.00p 102.00p 102.00p 932
01/10/2007 102.00p 102.00p 102.00p 102.00p 4336
28/09/2007 102.00p 102.00p 102.00p 102.00p 3081
27/09/2007 102.00p 102.00p 102.00p 102.00p 5691
26/09/2007 102.00p 102.00p 102.00p 102.00p 938
25/09/2007 104.00p 104.00p 102.00p 102.00p 13855
24/09/2007 90.00p 102.00p 90.00p 102.00p 28125
21/09/2007 88.00p 90.00p 88.00p 90.00p 12625
20/09/2007 86.00p 88.00p 86.00p 88.00p 4856
19/09/2007 88.00p 88.00p 80.96p 88.00p 17754
18/09/2007 88.00p 88.00p 88.00p 88.00p 2750
17/09/2007 88.00p 88.00p 88.00p 88.00p 2279
14/09/2007 88.00p 88.00p 88.00p 88.00p 1378
13/09/2007 88.00p 88.00p 88.00p 88.00p 8188
12/09/2007 88.00p 88.00p 88.00p 88.00p 1500
11/09/2007 88.00p 88.00p 88.00p 88.00p 1438
10/09/2007 90.00p 90.00p 88.00p 88.00p 10446
07/09/2007 90.00p 90.00p 90.00p 90.00p 188
06/09/2007 90.00p 90.00p 90.00p 90.00p 2969
05/09/2007 90.00p 90.00p 90.00p 90.00p 1669
04/09/2007 90.00p 90.00p 90.00p 90.00p 1406
03/09/2007 88.00p 90.00p 88.00p 90.00p 8078
31/08/2007 88.00p 88.00p 86.00p 88.00p 7312
30/08/2007 84.00p 86.00p 84.00p 86.00p 9352
29/08/2007 84.00p 84.00p 84.00p 84.00p 1218
28/08/2007 84.00p 84.00p 84.00p 84.00p 1125
24/08/2007 84.00p 84.00p 84.00p 84.00p 1938
23/08/2007 80.00p 84.00p 80.00p 84.00p 15815
22/08/2007 80.00p 80.00p 80.00p 80.00p 0
21/08/2007 80.00p 80.00p 80.00p 80.00p 250
20/08/2007 84.00p 84.00p 80.00p 80.00p 7938
17/08/2007 84.00p 86.00p 82.00p 84.00p 357
16/08/2007 86.00p 86.00p 84.00p 84.00p 19250
15/08/2007 86.00p 86.00p 86.00p 86.00p 99
14/08/2007 86.00p 86.00p 86.00p 86.00p 2350
13/08/2007 86.00p 86.00p 86.00p 86.00p 0
10/08/2007 86.00p 86.00p 82.00p 86.00p 12062
09/08/2007 88.00p 88.00p 88.00p 88.00p 1625
08/08/2007 88.00p 88.00p 88.00p 88.00p 0
07/08/2007 88.00p 88.00p 88.00p 88.00p 609
06/08/2007 88.00p 88.00p 88.00p 88.00p 1012
03/08/2007 88.00p 88.00p 88.00p 88.00p 1266
02/08/2007 88.00p 88.00p 88.00p 88.00p 33
01/08/2007 86.00p 88.00p 86.00p 88.00p 6428
31/07/2007 88.00p 88.00p 88.00p 88.00p 1375
30/07/2007 88.00p 88.00p 88.00p 88.00p 1784
27/07/2007 92.00p 92.00p 88.00p 88.00p 1012
26/07/2007 92.00p 92.00p 92.00p 92.00p 1876
25/07/2007 92.00p 92.00p 92.00p 92.00p 731
24/07/2007 92.00p 92.00p 92.00p 92.00p 0
23/07/2007 92.00p 92.00p 92.00p 92.00p 1123
20/07/2007 92.00p 92.00p 92.00p 92.00p 7188
19/07/2007 92.00p 92.00p 92.00p 92.00p 732
18/07/2007 92.00p 92.00p 92.00p 92.00p 278
17/07/2007 92.00p 92.00p 92.00p 92.00p 55
16/07/2007 90.00p 92.00p 90.00p 92.00p 10028
13/07/2007 90.00p 90.00p 90.00p 90.00p 647
12/07/2007 90.00p 90.00p 90.00p 90.00p 375
11/07/2007 90.00p 90.00p 90.00p 90.00p 13688
10/07/2007 90.00p 90.00p 90.00p 90.00p 2962

*Close Price adjusted for both dividends and splits