Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2003 280.00p 280.00p 280.00p 280.00p 17557
17/12/2003 296.00p 296.00p 296.00p 296.00p 4198
16/12/2003 296.00p 296.00p 296.00p 296.00p 11477
15/12/2003 296.00p 296.00p 296.00p 296.00p 14790
12/12/2003 296.00p 296.00p 296.00p 296.00p 60793
11/12/2003 296.00p 296.00p 296.00p 296.00p 13057
10/12/2003 296.00p 296.00p 296.00p 296.00p 11977
09/12/2003 296.00p 296.00p 296.00p 296.00p 77853
08/12/2003 304.00p 304.00p 296.00p 296.00p 12839
05/12/2003 296.00p 296.00p 296.00p 296.00p 26594
04/12/2003 296.00p 296.00p 296.00p 296.00p 8994
03/12/2003 296.00p 296.00p 296.00p 296.00p 5621
02/12/2003 296.00p 296.00p 292.00p 296.00p 15170
01/12/2003 288.00p 288.00p 288.00p 288.00p 40462
28/11/2003 296.00p 296.00p 288.00p 292.00p 17042
27/11/2003 300.00p 300.00p 300.00p 300.00p 10349
26/11/2003 300.00p 300.00p 300.00p 300.00p 6319
25/11/2003 312.00p 312.00p 300.00p 300.00p 10467
24/11/2003 304.00p 304.00p 304.00p 304.00p 7980
21/11/2003 304.00p 304.00p 304.00p 304.00p 5215
20/11/2003 312.00p 312.00p 312.00p 312.00p 6590
19/11/2003 316.00p 316.00p 312.00p 312.00p 9219
18/11/2003 316.00p 320.00p 316.00p 320.00p 17728
17/11/2003 324.00p 324.00p 312.00p 312.00p 36430
14/11/2003 332.00p 332.00p 332.00p 332.00p 92028
13/11/2003 352.00p 352.00p 332.00p 332.00p 73541
12/11/2003 332.00p 352.00p 332.00p 348.00p 160695
11/11/2003 332.00p 336.00p 328.00p 328.00p 271909
10/11/2003 288.00p 308.00p 288.00p 308.00p 79546
07/11/2003 268.00p 272.00p 268.00p 272.00p 26154
06/11/2003 264.00p 264.00p 264.00p 264.00p 13893
05/11/2003 264.00p 264.00p 264.00p 264.00p 5127
04/11/2003 268.00p 268.00p 264.00p 264.00p 41321
03/11/2003 272.00p 272.00p 272.00p 272.00p 11702
31/10/2003 272.00p 276.00p 272.00p 276.00p 7040
30/10/2003 276.00p 276.00p 276.00p 276.00p 9828
29/10/2003 272.00p 272.00p 272.00p 272.00p 12012
28/10/2003 268.00p 268.00p 268.00p 268.00p 14114
27/10/2003 268.00p 268.00p 268.00p 268.00p 8343
24/10/2003 268.00p 268.00p 268.00p 268.00p 17361
23/10/2003 268.00p 268.00p 268.00p 268.00p 53237
22/10/2003 288.00p 288.00p 280.00p 280.00p 35630
21/10/2003 296.00p 296.00p 292.00p 292.00p 28046
20/10/2003 300.00p 300.00p 300.00p 300.00p 16859
17/10/2003 304.00p 304.00p 300.00p 304.00p 14266
16/10/2003 308.00p 308.00p 308.00p 308.00p 4628
15/10/2003 308.00p 308.00p 308.00p 308.00p 24764
14/10/2003 296.00p 304.00p 296.00p 304.00p 77257
13/10/2003 296.00p 296.00p 292.00p 292.00p 18979
10/10/2003 304.00p 304.00p 304.00p 304.00p 19834
09/10/2003 316.00p 316.00p 304.00p 304.00p 49180
08/10/2003 320.00p 320.00p 320.00p 320.00p 9580
07/10/2003 324.00p 324.00p 324.00p 324.00p 9485
06/10/2003 324.00p 324.00p 324.00p 324.00p 11760
03/10/2003 292.00p 320.00p 292.00p 320.00p 56074
02/10/2003 304.00p 304.00p 296.00p 296.00p 16166
01/10/2003 292.00p 296.00p 284.00p 296.00p 26504
30/09/2003 304.00p 304.00p 296.00p 296.00p 11024
29/09/2003 308.00p 308.00p 308.00p 308.00p 6110
26/09/2003 312.00p 312.00p 304.00p 304.00p 39348
25/09/2003 316.00p 316.00p 316.00p 316.00p 19723
24/09/2003 332.00p 332.00p 324.00p 324.00p 39427
23/09/2003 312.00p 328.00p 312.00p 328.00p 62774
22/09/2003 308.00p 308.00p 308.00p 308.00p 24805
19/09/2003 328.00p 328.00p 300.00p 308.00p 118516
18/09/2003 340.00p 340.00p 332.00p 332.00p 23840
17/09/2003 344.00p 344.00p 344.00p 344.00p 15742
16/09/2003 356.00p 356.00p 328.00p 344.00p 37548
15/09/2003 356.00p 360.00p 356.00p 360.00p 29658
12/09/2003 348.00p 356.00p 348.00p 354.00p 51290
11/09/2003 336.00p 344.00p 332.00p 336.00p 26693
10/09/2003 340.00p 348.00p 340.00p 348.00p 48915
09/09/2003 356.00p 356.00p 336.00p 336.00p 62941
08/09/2003 372.00p 376.00p 356.00p 360.00p 69418
05/09/2003 392.00p 392.00p 376.00p 380.00p 56931
04/09/2003 408.00p 408.00p 396.00p 396.00p 89578
03/09/2003 412.00p 420.00p 400.00p 404.00p 201162
02/09/2003 380.00p 380.00p 372.00p 372.00p 70184
01/09/2003 364.00p 380.00p 364.00p 376.00p 65280
29/08/2003 384.00p 384.00p 356.00p 356.00p 80124
28/08/2003 364.00p 392.00p 364.00p 380.00p 168641
27/08/2003 358.00p 362.00p 336.00p 336.00p 88266
26/08/2003 408.00p 410.00p 342.00p 346.00p 182013
22/08/2003 376.00p 420.00p 376.00p 404.00p 217958
21/08/2003 348.00p 380.00p 348.00p 372.00p 149007
20/08/2003 290.00p 342.00p 290.00p 342.00p 150371
19/08/2003 286.00p 288.00p 286.00p 288.00p 35057
18/08/2003 282.00p 282.00p 264.00p 280.00p 65525
15/08/2003 276.00p 284.00p 276.00p 284.00p 23843
14/08/2003 268.40p 274.00p 268.40p 274.00p 17784
13/08/2003 270.00p 270.00p 268.00p 268.00p 21503
12/08/2003 244.00p 266.00p 244.00p 266.00p 107716
11/08/2003 252.00p 252.00p 234.00p 236.00p 34129
08/08/2003 266.00p 266.00p 256.00p 256.00p 44512
07/08/2003 268.00p 268.00p 268.00p 268.00p 16632
06/08/2003 274.00p 274.00p 268.00p 268.00p 34754
05/08/2003 276.00p 276.00p 276.00p 276.00p 16775
04/08/2003 278.00p 280.00p 278.00p 278.00p 43875
01/08/2003 280.00p 280.00p 276.00p 276.00p 43789
31/07/2003 278.00p 282.00p 278.00p 282.00p 31458
30/07/2003 266.00p 274.00p 254.00p 274.00p 78578
29/07/2003 276.00p 276.00p 268.00p 268.00p 68368
28/07/2003 266.00p 278.00p 256.00p 278.00p 155370
25/07/2003 230.00p 244.00p 224.00p 244.00p 76197
24/07/2003 232.00p 236.00p 232.00p 232.00p 78866
23/07/2003 262.00p 262.00p 230.00p 230.00p 134264
22/07/2003 234.00p 242.00p 234.00p 242.00p 46929
21/07/2003 224.00p 236.00p 224.00p 232.00p 63164
18/07/2003 196.00p 220.00p 196.00p 220.00p 49718
17/07/2003 192.00p 194.00p 186.00p 194.00p 58597
16/07/2003 216.00p 216.00p 192.00p 194.00p 70042
15/07/2003 224.00p 224.00p 220.00p 220.00p 38117
14/07/2003 226.00p 226.00p 226.00p 226.00p 42055
11/07/2003 230.00p 230.00p 226.00p 226.00p 62482
10/07/2003 212.00p 240.00p 212.00p 232.00p 123253
09/07/2003 178.00p 214.00p 178.00p 208.00p 130321
08/07/2003 184.00p 184.00p 174.00p 174.00p 62675
07/07/2003 140.00p 166.00p 140.00p 166.00p 47966
04/07/2003 138.00p 138.00p 138.00p 138.00p 11689
03/07/2003 142.00p 142.00p 142.00p 142.00p 26613
02/07/2003 148.00p 148.00p 148.00p 148.00p 4861
01/07/2003 146.00p 146.00p 144.00p 146.00p 8478
30/06/2003 144.00p 144.00p 144.00p 144.00p 12683
27/06/2003 142.00p 142.00p 142.00p 142.00p 1312
26/06/2003 146.00p 148.00p 142.00p 142.00p 11569
25/06/2003 126.00p 144.00p 126.00p 144.00p 55784
24/06/2003 126.00p 126.00p 124.00p 124.00p 5720
23/06/2003 128.00p 128.00p 126.00p 126.00p 9027
20/06/2003 130.00p 130.00p 130.00p 130.00p 8295
19/06/2003 130.00p 130.00p 130.00p 130.00p 9624
18/06/2003 142.00p 142.00p 132.00p 132.00p 8384
17/06/2003 144.00p 144.00p 144.00p 144.00p 3999
16/06/2003 144.00p 144.00p 144.00p 144.00p 11673
13/06/2003 146.00p 146.00p 146.00p 146.00p 14936
12/06/2003 152.00p 152.00p 148.00p 148.00p 15625
11/06/2003 156.00p 156.00p 154.00p 154.00p 8562
10/06/2003 158.00p 158.00p 158.00p 158.00p 8709
09/06/2003 148.00p 158.00p 148.00p 158.00p 27677
06/06/2003 146.00p 146.00p 146.00p 146.00p 8013
05/06/2003 160.00p 160.00p 146.00p 146.00p 44948
04/06/2003 150.00p 164.00p 150.00p 162.00p 56466
03/06/2003 126.00p 150.00p 126.00p 148.00p 47129
02/06/2003 120.00p 122.00p 120.00p 122.00p 10313
30/05/2003 118.00p 118.00p 118.00p 118.00p 8964
29/05/2003 118.00p 118.00p 118.00p 118.00p 325
28/05/2003 118.00p 118.00p 118.00p 118.00p 14373
27/05/2003 116.00p 116.00p 116.00p 116.00p 8730
23/05/2003 116.00p 116.00p 116.00p 116.00p 16005
22/05/2003 114.00p 114.00p 114.00p 114.00p 9788
21/05/2003 118.00p 118.00p 118.00p 118.00p 854
20/05/2003 118.00p 118.00p 118.00p 118.00p 7116
19/05/2003 118.00p 118.00p 118.00p 118.00p 8373
16/05/2003 116.00p 116.00p 116.00p 116.00p 17025
15/05/2003 114.00p 114.00p 114.00p 114.00p 7252
14/05/2003 114.00p 114.00p 114.00p 114.00p 11103
13/05/2003 116.00p 116.00p 114.00p 114.00p 18152
12/05/2003 120.00p 120.00p 118.00p 118.00p 14651
09/05/2003 122.00p 122.00p 122.00p 122.00p 14986
08/05/2003 118.00p 122.00p 118.00p 122.00p 27272
07/05/2003 114.00p 116.00p 114.00p 116.00p 36967
06/05/2003 110.00p 112.00p 110.00p 112.00p 53709
02/05/2003 90.00p 108.00p 90.00p 106.00p 62900
01/05/2003 80.00p 88.00p 80.00p 88.00p 25755
30/04/2003 78.00p 78.00p 78.00p 78.00p 125
29/04/2003 78.00p 78.00p 78.00p 78.00p 3103
28/04/2003 78.00p 78.00p 78.00p 78.00p 822
25/04/2003 78.00p 78.00p 78.00p 78.00p 1125
24/04/2003 78.00p 78.00p 78.00p 78.00p 1500
23/04/2003 78.00p 78.00p 78.00p 78.00p 3363
22/04/2003 78.00p 78.00p 78.00p 78.00p 2827
17/04/2003 78.00p 78.00p 78.00p 78.00p 2391
16/04/2003 78.00p 78.00p 78.00p 78.00p 11005
15/04/2003 78.00p 78.00p 78.00p 78.00p 13918
14/04/2003 78.00p 78.00p 78.00p 78.00p 9249
11/04/2003 78.00p 78.00p 78.00p 78.00p 4396
10/04/2003 78.00p 78.00p 78.00p 78.00p 3909
09/04/2003 80.00p 80.00p 80.00p 80.00p 22944
08/04/2003 84.00p 84.00p 84.00p 84.00p 4478
07/04/2003 84.00p 84.00p 84.00p 84.00p 3433
04/04/2003 84.00p 84.00p 84.00p 84.00p 11217
03/04/2003 84.00p 84.00p 84.00p 84.00p 2506
02/04/2003 84.00p 84.00p 84.00p 84.00p 2560
01/04/2003 84.00p 84.00p 84.00p 84.00p 7527
31/03/2003 84.00p 84.00p 84.00p 84.00p 15198
28/03/2003 86.00p 86.00p 86.00p 86.00p 24709
27/03/2003 86.00p 86.00p 86.00p 86.00p 2863
26/03/2003 84.00p 86.00p 84.00p 86.00p 21771
25/03/2003 84.00p 86.00p 84.00p 86.00p 45980
24/03/2003 82.00p 82.00p 82.00p 82.00p 19290
21/03/2003 80.00p 80.00p 76.00p 78.00p 29902
20/03/2003 84.00p 88.00p 82.00p 82.00p 64294
19/03/2003 56.00p 76.00p 56.00p 76.00p 88622
18/03/2003 44.00p 44.00p 44.00p 44.00p 21566
17/03/2003 42.00p 42.00p 42.00p 42.00p 14219
14/03/2003 44.00p 44.00p 44.00p 44.00p 12331
13/03/2003 42.00p 42.00p 42.00p 42.00p 1905
12/03/2003 36.00p 42.00p 36.00p 42.00p 37379
11/03/2003 50.00p 50.00p 34.00p 34.00p 21109
10/03/2003 52.00p 52.00p 52.00p 52.00p 1195
07/03/2003 52.00p 52.00p 52.00p 52.00p 282

*Close Price adjusted for both dividends and splits