Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2002 96.00p 96.00p 96.00p 96.00p 1419
07/10/2002 96.00p 96.00p 96.00p 96.00p 250
04/10/2002 96.00p 96.00p 96.00p 96.00p 0
03/10/2002 96.00p 96.00p 96.00p 96.00p 1429
02/10/2002 96.00p 96.00p 96.00p 96.00p 1668
01/10/2002 96.00p 96.00p 96.00p 96.00p 125
30/09/2002 96.00p 96.00p 96.00p 96.00p 775
27/09/2002 96.00p 96.00p 96.00p 96.00p 3679
26/09/2002 100.00p 100.00p 100.00p 100.00p 312
25/09/2002 100.00p 100.00p 100.00p 100.00p 1004
24/09/2002 100.00p 100.00p 100.00p 100.00p 2250
23/09/2002 104.00p 104.00p 104.00p 104.00p 1028
20/09/2002 104.00p 104.00p 104.00p 104.00p 2096
19/09/2002 108.00p 112.00p 108.00p 108.00p 24396
18/09/2002 112.00p 112.00p 112.00p 112.00p 2362
17/09/2002 112.00p 112.00p 112.00p 112.00p 444
16/09/2002 112.00p 112.00p 112.00p 112.00p 32790
13/09/2002 112.00p 112.00p 108.00p 108.00p 3954
12/09/2002 112.00p 116.00p 112.00p 112.00p 16866
11/09/2002 112.00p 112.00p 112.00p 112.00p 3359
10/09/2002 112.00p 112.00p 112.00p 112.00p 289
09/09/2002 112.00p 116.00p 112.00p 112.00p 1444
06/09/2002 112.00p 112.00p 112.00p 112.00p 2298
05/09/2002 112.00p 116.00p 112.00p 116.00p 1682
04/09/2002 112.00p 112.00p 112.00p 112.00p 0
03/09/2002 112.00p 112.00p 112.00p 112.00p 2068
02/09/2002 112.00p 112.00p 112.00p 112.00p 3792
30/08/2002 112.00p 112.00p 112.00p 112.00p 3199
29/08/2002 112.00p 116.00p 112.00p 112.00p 2094
28/08/2002 112.00p 112.00p 112.00p 112.00p 11717
27/08/2002 112.00p 116.00p 112.00p 112.00p 11782
23/08/2002 112.00p 116.00p 112.00p 112.00p 4219
22/08/2002 100.00p 112.00p 100.00p 112.00p 23152
21/08/2002 100.00p 100.00p 100.00p 100.00p 1085
20/08/2002 96.00p 96.00p 96.00p 96.00p 34
19/08/2002 96.00p 96.00p 96.00p 96.00p 823
16/08/2002 96.00p 96.00p 96.00p 96.00p 188
15/08/2002 96.00p 96.00p 96.00p 96.00p 875
14/08/2002 96.00p 96.00p 96.00p 96.00p 1163
13/08/2002 100.00p 104.00p 100.00p 100.00p 1312
12/08/2002 100.00p 108.00p 100.00p 100.00p 62
09/08/2002 100.00p 100.00p 100.00p 100.00p 338
08/08/2002 100.00p 100.00p 100.00p 100.00p 1250
07/08/2002 100.00p 100.00p 100.00p 100.00p 131
06/08/2002 100.00p 100.00p 100.00p 100.00p 1424
05/08/2002 100.00p 100.00p 100.00p 100.00p 1620
02/08/2002 100.00p 100.00p 100.00p 100.00p 1678
01/08/2002 100.00p 100.00p 100.00p 100.00p 812
31/07/2002 100.00p 108.00p 100.00p 100.00p 1438
30/07/2002 100.00p 100.00p 100.00p 100.00p 744
29/07/2002 100.00p 100.00p 100.00p 100.00p 1438
26/07/2002 100.00p 100.00p 100.00p 100.00p 4124
25/07/2002 104.00p 104.00p 104.00p 104.00p 5624
24/07/2002 104.00p 108.00p 104.00p 104.00p 700
23/07/2002 104.00p 104.00p 104.00p 104.00p 875
22/07/2002 100.00p 100.00p 96.00p 100.00p 9681
19/07/2002 100.00p 100.00p 100.00p 100.00p 420
18/07/2002 100.00p 100.00p 100.00p 100.00p 402
17/07/2002 100.00p 100.00p 100.00p 100.00p 1598
16/07/2002 100.00p 100.00p 100.00p 100.00p 6063
15/07/2002 100.00p 100.00p 100.00p 100.00p 13823
12/07/2002 92.00p 100.00p 92.00p 100.00p 9062
11/07/2002 88.00p 88.00p 88.00p 88.00p 6915
10/07/2002 100.00p 100.00p 96.00p 96.00p 813
09/07/2002 104.00p 104.00p 104.00p 104.00p 94
08/07/2002 104.00p 104.00p 104.00p 104.00p 2730
05/07/2002 104.00p 104.00p 104.00p 104.00p 6327
04/07/2002 104.00p 104.00p 104.00p 104.00p 81
03/07/2002 104.00p 104.00p 104.00p 104.00p 4001
02/07/2002 104.00p 104.00p 104.00p 104.00p 1664
01/07/2002 104.00p 104.00p 104.00p 104.00p 938
28/06/2002 104.00p 104.00p 104.00p 104.00p 4244
27/06/2002 104.00p 104.00p 104.00p 104.00p 5080
26/06/2002 104.00p 104.00p 104.00p 104.00p 1968
25/06/2002 104.00p 104.00p 104.00p 104.00p 3779
24/06/2002 104.00p 104.00p 104.00p 104.00p 1854
21/06/2002 104.00p 104.00p 104.00p 104.00p 3766
20/06/2002 104.00p 104.00p 104.00p 104.00p 13062
19/06/2002 104.00p 104.00p 104.00p 104.00p 2282
18/06/2002 104.00p 104.00p 104.00p 104.00p 14587
17/06/2002 88.00p 88.00p 88.00p 88.00p 36997
14/06/2002 88.00p 88.00p 88.00p 88.00p 75344
13/06/2002 88.00p 88.00p 88.00p 88.00p 8028
12/06/2002 100.00p 100.00p 100.00p 100.00p 4136
11/06/2002 100.00p 100.00p 100.00p 100.00p 1415
10/06/2002 100.00p 100.00p 100.00p 100.00p 9025
07/06/2002 100.00p 100.00p 100.00p 100.00p 3648
06/06/2002 108.00p 108.00p 108.00p 108.00p 5092
05/06/2002 108.00p 108.00p 108.00p 108.00p 13906
04/06/2002 108.00p 108.00p 108.00p 108.00p 0
03/06/2002 108.00p 108.00p 108.00p 108.00p 0
31/05/2002 108.00p 108.00p 108.00p 108.00p 3287
30/05/2002 108.00p 108.00p 108.00p 108.00p 1694
29/05/2002 108.00p 108.00p 108.00p 108.00p 8616
28/05/2002 108.00p 108.00p 108.00p 108.00p 2784
27/05/2002 108.00p 108.00p 108.00p 108.00p 3996
24/05/2002 108.00p 108.00p 108.00p 108.00p 35756
23/05/2002 108.00p 108.00p 108.00p 108.00p 9127
22/05/2002 108.00p 108.00p 108.00p 108.00p 44652
21/05/2002 92.00p 92.00p 92.00p 92.00p 2238
20/05/2002 92.00p 92.00p 92.00p 92.00p 25069
17/05/2002 92.00p 92.00p 92.00p 92.00p 14990
16/05/2002 112.00p 112.00p 112.00p 112.00p 600
15/05/2002 112.00p 112.00p 112.00p 112.00p 822
14/05/2002 112.00p 112.00p 112.00p 112.00p 1798
13/05/2002 112.00p 112.00p 112.00p 112.00p 1422
10/05/2002 112.00p 112.00p 112.00p 112.00p 8934
09/05/2002 112.00p 112.00p 112.00p 112.00p 2833
08/05/2002 112.00p 112.00p 112.00p 112.00p 2662
07/05/2002 112.00p 112.00p 112.00p 112.00p 6416
03/05/2002 112.00p 112.00p 112.00p 112.00p 22820
02/05/2002 112.00p 112.00p 112.00p 112.00p 3788
01/05/2002 112.00p 112.00p 112.00p 112.00p 4466
30/04/2002 112.00p 112.00p 112.00p 112.00p 19773
29/04/2002 116.00p 116.00p 116.00p 116.00p 1169
26/04/2002 116.00p 116.00p 116.00p 116.00p 4111
25/04/2002 116.00p 116.00p 116.00p 116.00p 1729
24/04/2002 116.00p 116.00p 116.00p 116.00p 8046
23/04/2002 120.00p 120.00p 120.00p 120.00p 13740
22/04/2002 120.00p 120.00p 120.00p 120.00p 12723
19/04/2002 120.00p 120.00p 120.00p 120.00p 5248
18/04/2002 120.00p 120.00p 120.00p 120.00p 2590
17/04/2002 120.00p 120.00p 120.00p 120.00p 7076
16/04/2002 116.00p 116.00p 116.00p 116.00p 7126
15/04/2002 116.00p 116.00p 116.00p 116.00p 3567
12/04/2002 116.00p 116.00p 116.00p 116.00p 2817
11/04/2002 116.00p 116.00p 116.00p 116.00p 11500
10/04/2002 116.00p 116.00p 116.00p 116.00p 3547
09/04/2002 116.00p 116.00p 116.00p 116.00p 1725
08/04/2002 116.00p 116.00p 116.00p 116.00p 10386
05/04/2002 120.00p 120.00p 120.00p 120.00p 6824
04/04/2002 116.00p 116.00p 116.00p 116.00p 10674
03/04/2002 120.00p 120.00p 120.00p 120.00p 16028
02/04/2002 132.00p 132.00p 132.00p 132.00p 12811
01/04/2002 132.00p 132.00p 132.00p 132.00p 0
29/03/2002 132.00p 132.00p 132.00p 132.00p 0
28/03/2002 132.00p 132.00p 132.00p 132.00p 4472
27/03/2002 132.00p 132.00p 132.00p 132.00p 58674
26/03/2002 132.00p 132.00p 132.00p 132.00p 9646
25/03/2002 132.00p 132.00p 132.00p 132.00p 8816
22/03/2002 120.00p 120.00p 120.00p 120.00p 20893
21/03/2002 140.00p 140.00p 140.00p 140.00p 11635
20/03/2002 140.00p 140.00p 140.00p 140.00p 8679
19/03/2002 136.00p 136.00p 136.00p 136.00p 5953
18/03/2002 136.00p 136.00p 136.00p 136.00p 4344
15/03/2002 136.00p 136.00p 136.00p 136.00p 15386
14/03/2002 136.00p 136.00p 136.00p 136.00p 5794
13/03/2002 136.00p 136.00p 136.00p 136.00p 5590
12/03/2002 136.00p 136.00p 136.00p 136.00p 2441
11/03/2002 136.00p 136.00p 136.00p 136.00p 2443
08/03/2002 136.00p 136.00p 136.00p 136.00p 4551
07/03/2002 140.00p 140.00p 140.00p 140.00p 3240
06/03/2002 140.00p 140.00p 140.00p 140.00p 5679
05/03/2002 136.00p 136.00p 136.00p 136.00p 3656
04/03/2002 140.00p 140.00p 140.00p 140.00p 10947
01/03/2002 140.00p 140.00p 140.00p 140.00p 5281
28/02/2002 140.00p 140.00p 140.00p 140.00p 14996
27/02/2002 148.00p 148.00p 148.00p 148.00p 57450
26/02/2002 144.00p 144.00p 144.00p 144.00p 7031
25/02/2002 140.00p 140.00p 140.00p 140.00p 24922
22/02/2002 128.00p 128.00p 128.00p 128.00p 9793
21/02/2002 128.00p 128.00p 128.00p 128.00p 2485
20/02/2002 128.00p 128.00p 128.00p 128.00p 3680
19/02/2002 128.00p 128.00p 128.00p 128.00p 711
18/02/2002 128.00p 128.00p 128.00p 128.00p 1253
15/02/2002 128.00p 128.00p 128.00p 128.00p 1147
14/02/2002 128.00p 128.00p 128.00p 128.00p 10511
13/02/2002 128.00p 128.00p 128.00p 128.00p 4848
12/02/2002 128.00p 128.00p 128.00p 128.00p 40780
11/02/2002 132.00p 132.00p 132.00p 132.00p 32281
08/02/2002 132.00p 132.00p 132.00p 132.00p 42294
07/02/2002 140.00p 140.00p 140.00p 140.00p 14620
06/02/2002 152.00p 152.00p 152.00p 152.00p 9480
05/02/2002 160.00p 160.00p 160.00p 160.00p 18209
04/02/2002 160.00p 160.00p 160.00p 160.00p 28773
01/02/2002 160.00p 160.00p 160.00p 160.00p 22635
31/01/2002 156.00p 156.00p 156.00p 156.00p 1929
30/01/2002 152.00p 152.00p 152.00p 152.00p 18172
29/01/2002 160.00p 160.00p 160.00p 160.00p 15780
28/01/2002 168.00p 168.00p 168.00p 168.00p 13386
25/01/2002 168.00p 168.00p 168.00p 168.00p 9366
24/01/2002 176.00p 176.00p 176.00p 176.00p 6621
23/01/2002 176.00p 176.00p 176.00p 176.00p 2053
22/01/2002 180.00p 180.00p 180.00p 180.00p 5704
21/01/2002 168.00p 168.00p 168.00p 168.00p 33222
18/01/2002 160.00p 160.00p 160.00p 160.00p 12187
17/01/2002 160.00p 160.00p 160.00p 160.00p 16328
16/01/2002 168.00p 168.00p 168.00p 168.00p 10828
15/01/2002 168.00p 168.00p 168.00p 168.00p 17432
14/01/2002 184.00p 184.00p 184.00p 184.00p 28125
11/01/2002 196.00p 196.00p 196.00p 196.00p 24466
10/01/2002 196.00p 196.00p 196.00p 196.00p 62150
09/01/2002 200.00p 200.00p 200.00p 200.00p 197430
08/01/2002 156.00p 156.00p 156.00p 156.00p 8376
07/01/2002 160.00p 160.00p 160.00p 160.00p 18675
04/01/2002 160.00p 160.00p 160.00p 160.00p 53724
03/01/2002 156.00p 156.00p 156.00p 156.00p 32445
02/01/2002 132.00p 132.00p 132.00p 132.00p 9802
01/01/2002 132.00p 132.00p 132.00p 132.00p 0
31/12/2001 132.00p 132.00p 132.00p 132.00p 9440

*Close Price adjusted for both dividends and splits