Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/07/2005 166.00p 172.00p 164.00p 166.00p 50234
20/07/2005 162.00p 164.00p 160.00p 164.00p 57819
19/07/2005 160.00p 160.00p 156.00p 160.00p 16307
18/07/2005 160.00p 164.00p 156.00p 156.00p 15398
15/07/2005 168.00p 168.00p 164.00p 164.00p 102529
14/07/2005 172.00p 172.00p 172.00p 172.00p 1146
13/07/2005 172.00p 172.00p 170.00p 172.00p 295
12/07/2005 176.00p 178.00p 170.00p 170.00p 44917
11/07/2005 170.00p 174.00p 168.00p 174.00p 15194
08/07/2005 168.00p 168.00p 160.00p 168.00p 5684
07/07/2005 170.00p 172.00p 160.00p 160.00p 6563
06/07/2005 172.00p 172.00p 172.00p 172.00p 1425
05/07/2005 172.00p 172.00p 172.00p 172.00p 1535
04/07/2005 160.00p 172.00p 158.00p 172.00p 25551
01/07/2005 158.00p 158.00p 158.00p 158.00p 10577
30/06/2005 158.00p 160.00p 158.00p 158.00p 6460
29/06/2005 160.00p 160.00p 160.00p 160.00p 1817
28/06/2005 162.00p 164.00p 160.00p 160.00p 10936
27/06/2005 166.00p 168.00p 160.00p 160.00p 28618
24/06/2005 156.00p 168.00p 156.00p 168.00p 20429
23/06/2005 162.00p 164.00p 160.00p 160.00p 6293
22/06/2005 164.00p 164.00p 164.00p 164.00p 121
21/06/2005 164.00p 168.00p 164.00p 164.00p 7887
20/06/2005 172.00p 176.00p 168.00p 168.00p 3620
17/06/2005 176.00p 176.00p 176.00p 176.00p 1474
16/06/2005 176.00p 176.00p 172.00p 176.00p 2184
15/06/2005 172.00p 172.00p 172.00p 172.00p 5206
14/06/2005 172.00p 172.00p 172.00p 172.00p 1342
13/06/2005 172.00p 176.00p 172.00p 172.00p 6390
10/06/2005 180.00p 180.00p 164.00p 176.00p 13756
09/06/2005 164.00p 168.00p 164.00p 164.00p 6239
08/06/2005 168.00p 168.00p 168.00p 168.00p 5261
07/06/2005 172.00p 172.00p 168.00p 168.00p 1591
06/06/2005 172.00p 172.00p 172.00p 172.00p 13967
03/06/2005 164.00p 172.00p 160.00p 172.00p 14625
02/06/2005 160.00p 160.00p 160.00p 160.00p 14070
01/06/2005 164.00p 164.00p 160.00p 160.00p 9389
31/05/2005 176.00p 180.00p 164.00p 164.00p 21466
27/05/2005 184.00p 184.00p 180.00p 180.00p 8382
26/05/2005 184.00p 184.00p 184.00p 184.00p 5862
25/05/2005 184.00p 184.00p 176.00p 184.00p 36606
24/05/2005 176.00p 176.00p 176.00p 176.00p 38097
23/05/2005 168.00p 184.00p 164.00p 176.00p 105912
20/05/2005 164.00p 168.00p 160.00p 164.00p 15156
19/05/2005 160.00p 164.00p 156.00p 160.00p 42912
18/05/2005 156.00p 156.00p 152.00p 156.00p 53374
17/05/2005 152.00p 156.00p 152.00p 152.00p 54155
16/05/2005 148.00p 148.00p 140.00p 144.00p 18902
13/05/2005 132.00p 140.00p 128.00p 140.00p 89532
12/05/2005 140.00p 144.00p 136.00p 136.00p 40375
11/05/2005 144.00p 144.00p 144.00p 144.00p 32658
10/05/2005 144.00p 144.00p 144.00p 144.00p 97612
09/05/2005 132.00p 152.00p 128.00p 144.00p 415581
06/05/2005 128.00p 128.00p 124.00p 128.00p 17794
05/05/2005 132.00p 132.00p 120.00p 128.00p 99560
04/05/2005 132.00p 132.00p 132.00p 132.00p 8092
03/05/2005 136.00p 136.00p 128.00p 132.00p 22662
29/04/2005 136.00p 136.00p 120.00p 128.00p 42447
28/04/2005 136.00p 140.00p 136.00p 136.00p 22786
27/04/2005 140.00p 140.00p 140.00p 140.00p 15358
26/04/2005 140.00p 144.00p 140.00p 140.00p 18394
25/04/2005 144.00p 144.00p 144.00p 144.00p 22875
22/04/2005 140.00p 144.00p 140.00p 144.00p 53877
21/04/2005 132.00p 140.00p 132.00p 140.00p 50805
20/04/2005 148.00p 148.00p 140.00p 140.00p 39614
19/04/2005 148.00p 148.00p 144.00p 148.00p 10609
18/04/2005 144.00p 148.00p 144.00p 144.00p 16774
15/04/2005 148.00p 152.00p 148.00p 148.00p 7118
14/04/2005 152.00p 152.00p 152.00p 152.00p 4164
13/04/2005 152.00p 152.00p 144.00p 152.00p 12749
12/04/2005 152.00p 156.00p 144.00p 144.00p 14813
11/04/2005 156.00p 156.00p 156.00p 156.00p 8489
08/04/2005 156.00p 156.00p 156.00p 156.00p 6375
07/04/2005 156.00p 156.00p 156.00p 156.00p 18369
06/04/2005 156.00p 156.00p 152.00p 156.00p 1807
05/04/2005 152.00p 156.00p 152.00p 152.00p 5446
04/04/2005 156.00p 160.00p 156.00p 156.00p 5356
01/04/2005 156.00p 160.00p 156.00p 156.00p 7023
31/03/2005 160.00p 160.00p 156.00p 160.00p 9348
30/03/2005 164.00p 168.00p 156.00p 156.00p 75384
29/03/2005 168.00p 168.00p 164.00p 168.00p 7900
24/03/2005 148.00p 164.00p 148.00p 164.00p 32696
23/03/2005 148.00p 152.00p 144.00p 144.00p 29089
22/03/2005 156.00p 156.00p 152.00p 152.00p 10972
21/03/2005 156.00p 164.00p 156.00p 156.00p 16773
18/03/2005 160.00p 164.00p 160.00p 160.00p 8229
17/03/2005 168.00p 172.00p 164.00p 164.00p 29902
16/03/2005 180.00p 184.00p 168.00p 172.00p 55077
15/03/2005 180.00p 184.00p 180.00p 184.00p 46392
14/03/2005 176.00p 184.00p 172.00p 180.00p 58902
11/03/2005 172.00p 176.00p 168.00p 172.00p 3526
10/03/2005 168.00p 168.00p 168.00p 168.00p 7244
09/03/2005 168.00p 168.00p 168.00p 168.00p 4110
08/03/2005 168.00p 168.00p 164.00p 168.00p 10111
07/03/2005 164.00p 164.00p 164.00p 164.00p 15798
04/03/2005 168.00p 168.00p 164.00p 164.00p 11618
03/03/2005 164.00p 168.00p 164.00p 164.00p 12603
02/03/2005 168.00p 172.00p 160.00p 164.00p 31742
01/03/2005 180.00p 180.00p 172.00p 172.00p 18266
28/02/2005 176.00p 180.00p 172.00p 180.00p 68139
25/02/2005 172.00p 176.00p 168.00p 172.00p 10121
24/02/2005 164.00p 168.00p 164.00p 168.00p 27858
23/02/2005 164.00p 164.00p 160.00p 164.00p 8755
22/02/2005 160.00p 168.00p 160.00p 160.00p 4028
21/02/2005 160.00p 160.00p 160.00p 160.00p 91
18/02/2005 160.00p 160.00p 156.00p 160.00p 16589
17/02/2005 156.00p 156.00p 156.00p 156.00p 3325
16/02/2005 156.00p 156.00p 156.00p 156.00p 21193
15/02/2005 156.00p 156.00p 156.00p 156.00p 30637
14/02/2005 156.00p 156.00p 156.00p 156.00p 13132
11/02/2005 160.00p 160.00p 156.00p 156.00p 15098
10/02/2005 156.00p 156.00p 156.00p 156.00p 4231
09/02/2005 156.00p 156.00p 156.00p 156.00p 11828
08/02/2005 156.00p 160.00p 156.00p 156.00p 23031
07/02/2005 172.00p 172.00p 160.00p 160.00p 60233
04/02/2005 172.00p 172.00p 164.00p 172.00p 19540
03/02/2005 176.00p 180.00p 164.00p 164.00p 51420
02/02/2005 180.00p 180.00p 180.00p 180.00p 11348
01/02/2005 172.00p 180.00p 168.00p 180.00p 31723
31/01/2005 180.00p 184.00p 168.00p 168.00p 21043
28/01/2005 184.00p 184.00p 184.00p 184.00p 11941
27/01/2005 188.00p 196.00p 180.00p 184.00p 31316
26/01/2005 196.00p 196.00p 196.00p 196.00p 1395
25/01/2005 196.00p 200.00p 196.00p 196.00p 7072
24/01/2005 200.00p 200.00p 196.00p 200.00p 7738
21/01/2005 196.00p 200.00p 196.00p 196.00p 21851
20/01/2005 196.00p 200.00p 192.00p 200.00p 10885
19/01/2005 192.00p 192.00p 192.00p 192.00p 11762
18/01/2005 200.00p 208.00p 184.00p 192.00p 36067
17/01/2005 208.00p 212.00p 208.00p 208.00p 86279
14/01/2005 208.00p 212.00p 208.00p 208.00p 5789
13/01/2005 212.00p 212.00p 212.00p 212.00p 11571
12/01/2005 212.00p 212.00p 212.00p 212.00p 3308
11/01/2005 212.00p 216.00p 212.00p 212.00p 10985
10/01/2005 220.00p 220.00p 212.00p 212.00p 119216
07/01/2005 216.00p 220.00p 212.00p 216.00p 34170
06/01/2005 212.00p 212.00p 212.00p 212.00p 15571
05/01/2005 212.00p 216.00p 212.00p 212.00p 25056
04/01/2005 216.00p 220.00p 216.00p 216.00p 16072
31/12/2004 208.00p 220.00p 204.00p 220.00p 13446
30/12/2004 188.00p 212.00p 184.00p 204.00p 68209
29/12/2004 180.00p 188.00p 176.00p 184.00p 8235
24/12/2004 180.00p 180.00p 176.00p 176.00p 1069
23/12/2004 184.00p 184.00p 176.00p 176.00p 14301
22/12/2004 176.00p 184.00p 176.00p 176.00p 3921
21/12/2004 180.00p 184.00p 180.00p 184.00p 8209
20/12/2004 188.00p 192.00p 184.00p 184.00p 41957
17/12/2004 172.00p 184.00p 172.00p 184.00p 30775
16/12/2004 168.00p 172.00p 164.00p 172.00p 24520
15/12/2004 172.00p 172.00p 164.00p 164.00p 10884
14/12/2004 172.00p 176.00p 164.00p 164.00p 975
13/12/2004 164.00p 176.00p 164.00p 164.00p 9505
10/12/2004 168.00p 168.00p 168.00p 168.00p 6431
09/12/2004 168.00p 168.00p 168.00p 168.00p 4588
08/12/2004 168.00p 168.00p 168.00p 168.00p 1530
07/12/2004 176.00p 176.00p 168.00p 168.00p 3067
06/12/2004 168.00p 168.00p 168.00p 168.00p 12610
03/12/2004 168.00p 172.00p 168.00p 168.00p 27786
02/12/2004 168.00p 172.00p 164.00p 172.00p 16738
01/12/2004 168.00p 168.00p 164.00p 164.00p 19162
30/11/2004 172.00p 176.00p 168.00p 168.00p 30413
29/11/2004 176.00p 176.00p 172.00p 176.00p 24179
26/11/2004 172.00p 172.00p 172.00p 172.00p 11256
25/11/2004 164.00p 172.00p 164.00p 172.00p 9179
24/11/2004 164.00p 164.00p 160.00p 164.00p 16542
23/11/2004 164.00p 164.00p 160.00p 160.00p 45
22/11/2004 168.00p 172.00p 160.00p 160.00p 28386
19/11/2004 172.00p 176.00p 168.00p 172.00p 22894
18/11/2004 176.00p 184.00p 172.00p 176.00p 18624
17/11/2004 160.00p 184.00p 160.00p 184.00p 38065
16/11/2004 152.00p 168.00p 152.00p 160.00p 54754
15/11/2004 144.00p 144.00p 144.00p 144.00p 11047
12/11/2004 144.00p 144.00p 144.00p 144.00p 8135
11/11/2004 144.00p 144.00p 144.00p 144.00p 901
10/11/2004 144.00p 144.00p 144.00p 144.00p 31071
09/11/2004 144.00p 144.00p 144.00p 144.00p 9186
08/11/2004 144.00p 144.00p 144.00p 144.00p 8611
05/11/2004 144.00p 144.00p 144.00p 144.00p 5504
04/11/2004 144.00p 144.00p 144.00p 144.00p 8160
03/11/2004 144.00p 144.00p 144.00p 144.00p 25220
02/11/2004 144.00p 144.00p 144.00p 144.00p 20864
01/11/2004 144.00p 148.00p 144.00p 144.00p 7574
29/10/2004 148.00p 148.00p 148.00p 148.00p 10651
28/10/2004 148.00p 148.00p 148.00p 148.00p 16537
27/10/2004 148.00p 148.00p 148.00p 148.00p 4411
26/10/2004 152.00p 156.00p 148.00p 148.00p 5786
25/10/2004 148.00p 160.00p 144.00p 156.00p 68368
22/10/2004 136.00p 144.00p 132.00p 144.00p 43009
21/10/2004 140.00p 140.00p 140.00p 140.00p 11933
20/10/2004 140.00p 144.00p 140.00p 140.00p 54759
19/10/2004 144.00p 144.00p 144.00p 144.00p 18765
18/10/2004 152.00p 152.00p 144.00p 144.00p 25773
15/10/2004 152.00p 152.00p 152.00p 152.00p 6169
14/10/2004 152.00p 152.00p 152.00p 152.00p 18087
13/10/2004 152.00p 160.00p 152.00p 152.00p 12415
12/10/2004 160.00p 160.00p 160.00p 160.00p 8084
11/10/2004 160.00p 160.00p 160.00p 160.00p 20172
08/10/2004 160.00p 168.00p 156.00p 160.00p 28024
07/10/2004 168.00p 168.00p 168.00p 168.00p 23878
06/10/2004 168.00p 168.00p 168.00p 168.00p 33159

*Close Price adjusted for both dividends and splits