Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2006 100.00p 106.00p 100.00p 106.00p 33444
20/09/2006 98.00p 98.00p 98.00p 98.00p 6844
19/09/2006 98.00p 98.00p 96.00p 98.00p 11406
18/09/2006 80.00p 100.00p 80.00p 98.00p 26291
15/09/2006 80.00p 80.00p 80.00p 80.00p 34638
14/09/2006 78.00p 80.00p 78.00p 80.00p 120075
13/09/2006 80.00p 80.00p 78.00p 78.00p 40045
12/09/2006 78.00p 80.00p 78.00p 80.00p 5069
11/09/2006 78.00p 78.00p 78.00p 78.00p 925
08/09/2006 76.00p 78.00p 74.00p 78.00p 12147
07/09/2006 76.00p 76.00p 76.00p 76.00p 4002
06/09/2006 76.00p 76.00p 76.00p 76.00p 1646
05/09/2006 76.00p 76.00p 76.00p 76.00p 15302
04/09/2006 80.00p 80.00p 76.00p 76.00p 10616
01/09/2006 80.00p 80.00p 80.00p 80.00p 8688
31/08/2006 80.00p 80.00p 80.00p 80.00p 2898
30/08/2006 80.00p 80.00p 80.00p 80.00p 2250
29/08/2006 76.00p 80.00p 76.00p 80.00p 4642
25/08/2006 80.00p 80.00p 76.00p 76.00p 13179
24/08/2006 80.00p 80.00p 80.00p 80.00p 1312
23/08/2006 80.00p 80.00p 76.00p 80.00p 14766
22/08/2006 84.00p 86.00p 80.00p 80.00p 18392
21/08/2006 60.00p 84.00p 60.00p 84.00p 55689
18/08/2006 82.00p 82.00p 82.00p 82.00p 9494
17/08/2006 86.00p 86.00p 82.00p 82.00p 4197
16/08/2006 88.00p 90.00p 86.00p 86.00p 18946
15/08/2006 84.00p 88.00p 82.00p 88.00p 18333
14/08/2006 84.00p 84.00p 84.00p 84.00p 779
11/08/2006 82.00p 84.00p 82.00p 84.00p 7500
10/08/2006 84.00p 84.00p 82.00p 82.00p 6239
09/08/2006 84.00p 84.00p 84.00p 84.00p 4290
08/08/2006 84.00p 84.00p 82.00p 84.00p 10695
07/08/2006 84.00p 96.00p 84.00p 84.00p 6066
04/08/2006 84.00p 84.00p 84.00p 84.00p 9857
03/08/2006 88.00p 88.00p 84.00p 84.00p 27543
02/08/2006 92.00p 92.00p 86.00p 88.00p 4609
01/08/2006 90.00p 94.00p 90.00p 92.00p 18453
31/07/2006 88.00p 96.00p 88.00p 90.00p 13674
28/07/2006 88.00p 88.00p 86.00p 88.00p 16080
27/07/2006 88.00p 92.00p 84.00p 88.00p 32360
26/07/2006 98.00p 98.00p 88.00p 88.00p 76088
25/07/2006 120.00p 124.00p 120.00p 120.00p 21636
24/07/2006 118.00p 120.00p 118.00p 120.00p 14161
21/07/2006 118.00p 118.00p 118.00p 118.00p 3025
20/07/2006 120.00p 120.00p 118.00p 118.00p 27421
19/07/2006 128.00p 128.00p 120.00p 120.00p 8690
18/07/2006 128.00p 130.00p 128.00p 128.00p 125
17/07/2006 128.00p 128.00p 128.00p 128.00p 1612
14/07/2006 128.00p 128.00p 128.00p 128.00p 1235
13/07/2006 134.00p 134.00p 128.00p 128.00p 7784
12/07/2006 134.00p 140.00p 134.00p 134.00p 1460
11/07/2006 134.00p 134.00p 134.00p 134.00p 7620
10/07/2006 134.00p 134.00p 134.00p 134.00p 2459
07/07/2006 134.00p 134.00p 134.00p 134.00p 353
06/07/2006 134.00p 134.00p 134.00p 134.00p 1456
05/07/2006 134.00p 134.00p 134.00p 134.00p 1853
04/07/2006 130.00p 134.00p 130.00p 134.00p 3526
03/07/2006 124.00p 132.00p 124.00p 130.00p 9089
30/06/2006 126.00p 126.00p 124.00p 124.00p 0
29/06/2006 126.00p 126.00p 126.00p 126.00p 2927
28/06/2006 126.00p 126.00p 126.00p 126.00p 2976
27/06/2006 128.00p 128.00p 124.00p 126.00p 4935
26/06/2006 130.00p 130.00p 128.00p 128.00p 6300
23/06/2006 130.00p 130.00p 130.00p 130.00p 625
22/06/2006 128.00p 136.00p 128.00p 130.00p 16647
21/06/2006 128.00p 132.00p 128.00p 128.00p 0
20/06/2006 134.00p 134.00p 128.00p 128.00p 12696
19/06/2006 138.00p 138.00p 134.00p 134.00p 17094
16/06/2006 136.00p 140.00p 136.00p 140.00p 6949
15/06/2006 128.00p 136.00p 128.00p 136.00p 15165
14/06/2006 136.00p 136.00p 124.00p 128.00p 26966
13/06/2006 136.00p 136.00p 136.00p 136.00p 2562
12/06/2006 136.00p 136.00p 136.00p 136.00p 2269
09/06/2006 136.00p 136.00p 136.00p 136.00p 5707
08/06/2006 136.00p 136.00p 136.00p 136.00p 3921
07/06/2006 136.00p 136.00p 136.00p 136.00p 13055
06/06/2006 136.00p 136.00p 136.00p 136.00p 11407
05/06/2006 140.00p 140.00p 136.00p 136.00p 7275
02/06/2006 152.00p 152.00p 140.00p 140.00p 25240
01/06/2006 152.00p 152.00p 152.00p 152.00p 1004
31/05/2006 152.00p 152.00p 152.00p 152.00p 2427
30/05/2006 152.00p 152.00p 152.00p 152.00p 3898
26/05/2006 152.00p 156.00p 152.00p 152.00p 25960
25/05/2006 152.00p 152.00p 152.00p 152.00p 5599
24/05/2006 152.00p 152.00p 152.00p 152.00p 8269
23/05/2006 180.00p 200.00p 152.00p 152.00p 71034
22/05/2006 188.00p 188.00p 184.00p 188.00p 11220
19/05/2006 200.00p 200.00p 184.00p 184.00p 15415
18/05/2006 200.00p 200.00p 200.00p 200.00p 10484
17/05/2006 200.00p 204.00p 200.00p 204.00p 21688
16/05/2006 200.00p 200.00p 200.00p 200.00p 16265
15/05/2006 216.00p 216.00p 200.00p 200.00p 29635
12/05/2006 216.00p 216.00p 216.00p 216.00p 19948
11/05/2006 212.00p 216.00p 212.00p 216.00p 19174
10/05/2006 204.00p 212.00p 204.00p 212.00p 34471
09/05/2006 204.00p 204.00p 204.00p 204.00p 3588
08/05/2006 204.00p 204.00p 204.00p 204.00p 4400
05/05/2006 204.00p 204.00p 204.00p 204.00p 10063
04/05/2006 204.00p 204.00p 204.00p 204.00p 3898
03/05/2006 204.00p 204.00p 204.00p 204.00p 4487
02/05/2006 204.00p 204.00p 204.00p 204.00p 7172
28/04/2006 204.00p 204.00p 204.00p 204.00p 8771
27/04/2006 204.00p 204.00p 204.00p 204.00p 31108
26/04/2006 204.00p 204.00p 204.00p 204.00p 7480
25/04/2006 204.00p 204.00p 204.00p 204.00p 13105
24/04/2006 204.00p 204.00p 204.00p 204.00p 9536
21/04/2006 204.00p 204.00p 204.00p 204.00p 9018
20/04/2006 204.00p 204.00p 204.00p 204.00p 42450
19/04/2006 204.00p 204.00p 204.00p 204.00p 3666
18/04/2006 204.00p 204.00p 192.00p 204.00p 18917
13/04/2006 204.00p 204.00p 204.00p 204.00p 5404
12/04/2006 200.00p 208.00p 200.00p 204.00p 20207
11/04/2006 208.00p 208.00p 200.00p 200.00p 46784
10/04/2006 208.00p 208.00p 208.00p 208.00p 28164
07/04/2006 216.00p 216.00p 208.00p 208.00p 77976
06/04/2006 212.00p 216.00p 212.00p 216.00p 15542
05/04/2006 208.00p 216.00p 208.00p 212.00p 36853
04/04/2006 208.00p 208.00p 208.00p 208.00p 3851
03/04/2006 208.00p 208.00p 208.00p 208.00p 24681
31/03/2006 208.00p 208.00p 208.00p 208.00p 11658
30/03/2006 208.00p 208.00p 208.00p 208.00p 37475
29/03/2006 208.00p 208.00p 208.00p 208.00p 25875
28/03/2006 204.00p 212.00p 204.00p 212.00p 32345
27/03/2006 204.00p 204.00p 204.00p 204.00p 14725
24/03/2006 204.00p 204.00p 204.00p 204.00p 11564
23/03/2006 204.00p 204.00p 204.00p 204.00p 3645
22/03/2006 204.00p 200.00p 200.00p 200.00p 37643
21/03/2006 204.00p 204.00p 204.00p 204.00p 13874
20/03/2006 204.00p 204.00p 204.00p 204.00p 15042
17/03/2006 204.00p 204.00p 204.00p 204.00p 286565
16/03/2006 204.00p 204.00p 204.00p 204.00p 33525
15/03/2006 200.00p 208.00p 200.00p 204.00p 116265
14/03/2006 188.00p 188.00p 188.00p 188.00p 13574
13/03/2006 188.00p 188.00p 188.00p 188.00p 32023
10/03/2006 188.00p 188.00p 188.00p 188.00p 19148
09/03/2006 188.00p 188.00p 188.00p 188.00p 15678
08/03/2006 184.00p 188.00p 184.00p 188.00p 20325
07/03/2006 184.00p 184.00p 184.00p 184.00p 1383
06/03/2006 184.00p 184.00p 184.00p 184.00p 5370
03/03/2006 184.00p 184.00p 184.00p 184.00p 664
02/03/2006 184.00p 184.00p 184.00p 184.00p 2781
01/03/2006 184.00p 184.00p 184.00p 184.00p 7712
28/02/2006 180.00p 184.00p 180.00p 184.00p 11158
27/02/2006 184.00p 184.00p 176.00p 180.00p 5864
24/02/2006 184.00p 184.00p 176.00p 184.00p 1721
23/02/2006 184.00p 184.00p 184.00p 184.00p 4317
22/02/2006 184.00p 184.00p 184.00p 184.00p 1997
21/02/2006 188.00p 188.00p 176.00p 184.00p 19979
20/02/2006 188.00p 188.00p 188.00p 188.00p 5600
17/02/2006 188.00p 188.00p 188.00p 188.00p 6072
16/02/2006 188.00p 188.00p 188.00p 188.00p 5805
15/02/2006 188.00p 188.00p 188.00p 188.00p 1822
14/02/2006 192.00p 192.00p 188.00p 188.00p 5336
13/02/2006 184.00p 196.00p 184.00p 192.00p 39401
10/02/2006 180.00p 184.00p 180.00p 184.00p 9828
09/02/2006 180.00p 192.00p 180.00p 180.00p 4614
08/02/2006 180.00p 180.00p 180.00p 180.00p 18094
07/02/2006 180.00p 180.00p 180.00p 180.00p 5650
06/02/2006 180.00p 180.00p 180.00p 180.00p 7729
03/02/2006 180.00p 180.00p 180.00p 180.00p 6238
02/02/2006 188.00p 188.00p 180.00p 180.00p 21494
01/02/2006 192.00p 192.00p 188.00p 188.00p 8782
31/01/2006 192.00p 192.00p 184.00p 192.00p 1530
30/01/2006 192.00p 192.00p 192.00p 192.00p 5022
27/01/2006 192.00p 192.00p 192.00p 192.00p 2789
26/01/2006 192.00p 192.00p 184.00p 192.00p 13938
25/01/2006 192.00p 192.00p 192.00p 192.00p 8993
24/01/2006 200.00p 204.00p 192.00p 192.00p 25006
23/01/2006 204.00p 208.00p 204.00p 204.00p 3867
20/01/2006 208.00p 208.00p 208.00p 208.00p 20318
19/01/2006 208.00p 208.00p 208.00p 208.00p 1925
18/01/2006 208.00p 212.00p 208.00p 208.00p 6966
17/01/2006 212.00p 212.00p 212.00p 212.00p 6450
16/01/2006 212.00p 212.00p 212.00p 212.00p 3478
13/01/2006 212.00p 212.00p 212.00p 212.00p 3742
12/01/2006 212.00p 212.00p 212.00p 212.00p 7815
11/01/2006 208.00p 216.00p 204.00p 212.00p 47620
10/01/2006 216.00p 216.00p 204.00p 216.00p 17673
09/01/2006 216.00p 216.00p 216.00p 216.00p 22334
06/01/2006 212.00p 216.00p 208.00p 216.00p 54438
05/01/2006 208.00p 208.00p 196.00p 208.00p 38702
04/01/2006 204.00p 204.00p 204.00p 204.00p 3326
03/01/2006 208.00p 208.00p 204.00p 204.00p 27184
30/12/2005 196.00p 208.00p 196.00p 208.00p 33168
29/12/2005 188.00p 204.00p 184.00p 200.00p 41321
28/12/2005 180.00p 188.00p 180.00p 184.00p 35263
23/12/2005 180.00p 180.00p 180.00p 180.00p 8004
22/12/2005 172.00p 180.00p 172.00p 180.00p 47327
21/12/2005 168.00p 172.00p 168.00p 172.00p 5582
20/12/2005 168.00p 168.00p 168.00p 168.00p 625
19/12/2005 172.00p 176.00p 168.00p 168.00p 10808
16/12/2005 176.00p 176.00p 176.00p 176.00p 3908
15/12/2005 180.00p 184.00p 176.00p 176.00p 2196
14/12/2005 184.00p 188.00p 184.00p 184.00p 18797
13/12/2005 188.00p 188.00p 188.00p 188.00p 3236
12/12/2005 188.00p 192.00p 188.00p 188.00p 16083
09/12/2005 180.00p 196.00p 178.00p 188.00p 53660
08/12/2005 178.00p 178.00p 168.00p 178.00p 3628
07/12/2005 178.00p 178.00p 178.00p 178.00p 10346
06/12/2005 178.00p 178.00p 174.00p 178.00p 12067

*Close Price adjusted for both dividends and splits