Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/12/2005 174.00p 174.00p 172.00p 174.00p 7444
02/12/2005 170.00p 172.00p 168.00p 172.00p 17422
01/12/2005 168.00p 168.00p 168.00p 168.00p 26860
30/11/2005 168.00p 168.00p 168.00p 168.00p 1765
29/11/2005 168.00p 168.00p 168.00p 168.00p 451
28/11/2005 168.00p 168.00p 168.00p 168.00p 1241
25/11/2005 168.00p 170.00p 168.00p 168.00p 52678
24/11/2005 170.00p 170.00p 170.00p 170.00p 6052
23/11/2005 172.00p 172.00p 170.00p 170.00p 87190
22/11/2005 166.00p 170.00p 166.00p 170.00p 41552
21/11/2005 166.00p 166.00p 166.00p 166.00p 4016
18/11/2005 166.00p 168.00p 166.00p 166.00p 12488
17/11/2005 168.00p 170.00p 166.00p 168.00p 27402
16/11/2005 162.00p 166.00p 162.00p 166.00p 40166
15/11/2005 166.00p 166.00p 166.00p 166.00p 875
14/11/2005 166.00p 166.00p 162.00p 166.00p 5054
11/11/2005 162.00p 166.00p 160.00p 162.00p 4625
10/11/2005 162.00p 162.00p 160.00p 162.00p 560
09/11/2005 162.00p 162.00p 162.00p 162.00p 15953
08/11/2005 162.00p 162.00p 162.00p 162.00p 4979
07/11/2005 162.00p 162.00p 162.00p 162.00p 6672
04/11/2005 162.00p 162.00p 158.00p 162.00p 8173
03/11/2005 158.00p 158.00p 158.00p 158.00p 2275
02/11/2005 158.00p 158.00p 158.00p 158.00p 1688
01/11/2005 158.00p 160.00p 158.00p 158.00p 7240
31/10/2005 160.00p 160.00p 160.00p 160.00p 4128
28/10/2005 160.00p 160.00p 152.00p 160.00p 4875
27/10/2005 160.00p 160.00p 160.00p 160.00p 1198
26/10/2005 160.00p 160.00p 160.00p 160.00p 3218
25/10/2005 160.00p 160.00p 156.00p 160.00p 14343
24/10/2005 156.00p 156.00p 144.00p 156.00p 10175
21/10/2005 156.00p 160.00p 152.00p 156.00p 4154
20/10/2005 160.00p 160.00p 152.00p 160.00p 5248
19/10/2005 160.00p 160.00p 160.00p 160.00p 20725
18/10/2005 160.00p 164.00p 160.00p 160.00p 18438
17/10/2005 164.00p 164.00p 164.00p 164.00p 2188
14/10/2005 164.00p 164.00p 164.00p 164.00p 1825
13/10/2005 164.00p 164.00p 164.00p 164.00p 2953
12/10/2005 158.00p 164.00p 156.00p 164.00p 13057
11/10/2005 160.00p 164.00p 156.00p 156.00p 16260
10/10/2005 164.00p 164.00p 164.00p 164.00p 14559
07/10/2005 168.00p 168.00p 164.00p 164.00p 4150
06/10/2005 170.00p 170.00p 170.00p 170.00p 19259
05/10/2005 170.00p 170.00p 164.00p 170.00p 5187
04/10/2005 174.00p 174.00p 174.00p 174.00p 4019
03/10/2005 174.00p 174.00p 174.00p 174.00p 11193
30/09/2005 174.00p 174.00p 174.00p 174.00p 6389
29/09/2005 174.00p 174.00p 174.00p 174.00p 2960
28/09/2005 174.00p 174.00p 164.00p 174.00p 5604
27/09/2005 176.00p 180.00p 174.00p 174.00p 26734
26/09/2005 180.00p 180.00p 168.00p 180.00p 9121
23/09/2005 180.00p 180.00p 180.00p 180.00p 117431
22/09/2005 180.00p 180.00p 178.00p 180.00p 16011
21/09/2005 178.00p 180.00p 176.00p 178.00p 100158
20/09/2005 176.00p 182.00p 172.00p 180.00p 48879
19/09/2005 170.00p 172.00p 170.00p 172.00p 91989
16/09/2005 168.00p 168.00p 168.00p 168.00p 13675
15/09/2005 168.00p 168.00p 164.00p 168.00p 30772
14/09/2005 168.00p 172.00p 164.00p 164.00p 14415
13/09/2005 162.00p 172.00p 160.00p 172.00p 67413
12/09/2005 160.00p 160.00p 160.00p 160.00p 2044
09/09/2005 160.00p 160.00p 160.00p 160.00p 26633
08/09/2005 160.00p 160.00p 160.00p 160.00p 9643
07/09/2005 160.00p 160.00p 160.00p 160.00p 2282
06/09/2005 160.00p 160.00p 160.00p 160.00p 5621
05/09/2005 166.00p 168.00p 156.00p 160.00p 40219
02/09/2005 168.00p 168.00p 168.00p 168.00p 5729
01/09/2005 168.00p 168.00p 168.00p 168.00p 6738
31/08/2005 168.00p 168.00p 168.00p 168.00p 7288
30/08/2005 164.00p 168.00p 164.00p 168.00p 17339
29/08/2005 164.00p 164.00p 164.00p 164.00p 0
26/08/2005 164.00p 168.00p 164.00p 164.00p 22773
25/08/2005 168.00p 168.00p 168.00p 168.00p 1363
24/08/2005 168.00p 172.00p 168.00p 168.00p 4512
23/08/2005 172.00p 172.00p 172.00p 172.00p 2283
22/08/2005 176.00p 180.00p 172.00p 172.00p 15990
19/08/2005 180.00p 180.00p 180.00p 180.00p 3506
18/08/2005 180.00p 180.00p 180.00p 180.00p 2639
17/08/2005 180.00p 180.00p 180.00p 180.00p 2875
16/08/2005 180.00p 180.00p 172.00p 180.00p 8858
15/08/2005 168.00p 172.00p 168.00p 172.00p 9285
12/08/2005 170.00p 170.00p 168.00p 170.00p 7886
11/08/2005 178.00p 178.00p 168.00p 168.00p 31874
10/08/2005 170.00p 176.00p 168.00p 176.00p 39430
09/08/2005 168.00p 168.00p 168.00p 168.00p 3902
08/08/2005 168.00p 168.00p 168.00p 168.00p 2330
05/08/2005 172.00p 176.00p 168.00p 168.00p 21609
04/08/2005 176.00p 176.00p 176.00p 176.00p 10877
03/08/2005 176.00p 176.00p 176.00p 176.00p 23451
02/08/2005 170.00p 180.00p 164.00p 176.00p 26010
01/08/2005 172.00p 174.00p 164.00p 164.00p 26185
29/07/2005 174.00p 174.00p 174.00p 174.00p 16240
28/07/2005 174.00p 174.00p 174.00p 174.00p 15312
27/07/2005 174.00p 174.00p 174.00p 174.00p 21347
26/07/2005 176.00p 180.00p 168.00p 174.00p 133192
25/07/2005 166.00p 168.00p 166.00p 168.00p 12470
22/07/2005 166.00p 166.00p 166.00p 166.00p 26515

*Close Price adjusted for both dividends and splits