Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/09/2023 188.50p 188.50p 185.14p 188.50p 2599
13/09/2023 188.50p 188.80p 185.36p 188.50p 10000
12/09/2023 188.50p 189.90p 183.80p 188.50p 9433
11/09/2023 190.00p 191.96p 185.25p 188.50p 33136
08/09/2023 190.50p 192.50p 188.00p 189.00p 29585
07/09/2023 187.00p 193.46p 185.16p 190.50p 16464
06/09/2023 187.00p 187.00p 187.00p 187.00p 0
05/09/2023 184.50p 189.87p 184.05p 187.00p 9793
04/09/2023 184.50p 186.50p 183.75p 184.50p 3910
01/09/2023 184.50p 186.44p 183.60p 184.50p 8838
31/08/2023 183.50p 188.80p 183.50p 184.50p 7577
30/08/2023 182.50p 184.45p 182.50p 183.50p 5400
29/08/2023 187.50p 187.50p 180.14p 182.50p 40013
25/08/2023 187.50p 189.70p 187.00p 187.50p 11837
24/08/2023 187.50p 189.75p 185.50p 187.50p 24587
23/08/2023 187.50p 189.85p 186.70p 187.50p 13751
22/08/2023 187.50p 189.85p 185.10p 187.50p 14163
21/08/2023 187.50p 189.85p 187.50p 187.50p 20830
18/08/2023 191.00p 191.00p 187.50p 187.50p 24795
17/08/2023 188.50p 191.79p 188.50p 188.50p 6610
16/08/2023 188.50p 191.65p 186.85p 188.50p 23908
15/08/2023 192.50p 193.40p 185.70p 188.50p 27595
14/08/2023 192.50p 194.85p 190.75p 192.50p 69859
11/08/2023 188.00p 193.45p 188.00p 192.50p 64929
10/08/2023 189.50p 190.48p 188.60p 189.00p 1591
09/08/2023 189.50p 191.00p 189.50p 189.50p 9702
08/08/2023 189.50p 191.60p 189.50p 189.50p 38526
07/08/2023 189.50p 191.85p 188.46p 189.50p 46033
04/08/2023 187.00p 191.85p 182.12p 189.50p 167563
03/08/2023 180.50p 188.92p 179.80p 186.50p 211782
02/08/2023 188.50p 190.00p 178.28p 180.50p 29876
01/08/2023 186.00p 199.90p 186.00p 190.00p 160604
31/07/2023 180.00p 181.27p 180.00p 180.00p 20225
28/07/2023 180.00p 181.80p 176.00p 180.00p 5784
27/07/2023 180.00p 180.00p 175.50p 180.00p 9200
26/07/2023 183.00p 183.00p 180.00p 180.00p 3596
25/07/2023 183.00p 183.45p 182.00p 183.00p 46201
24/07/2023 183.00p 183.80p 182.04p 183.00p 9586
21/07/2023 183.50p 183.80p 182.00p 183.00p 19614
20/07/2023 183.50p 183.50p 182.00p 183.50p 9657
19/07/2023 184.50p 184.50p 182.30p 183.50p 5500
18/07/2023 179.50p 188.00p 179.50p 184.50p 19529
17/07/2023 182.50p 183.00p 178.08p 183.00p 25150
14/07/2023 183.50p 185.00p 182.50p 182.50p 1168
13/07/2023 185.00p 186.50p 182.00p 183.50p 10200
12/07/2023 187.50p 187.50p 185.00p 185.00p 16380
11/07/2023 181.00p 189.00p 181.00p 187.50p 17165
10/07/2023 181.00p 182.95p 180.00p 181.00p 48133
07/07/2023 181.00p 182.95p 179.08p 181.00p 2352
06/07/2023 181.00p 182.95p 179.00p 181.00p 6329
05/07/2023 181.00p 181.20p 181.00p 181.00p 1197
04/07/2023 182.50p 182.50p 181.00p 181.00p 2550
03/07/2023 186.50p 186.50p 182.00p 182.50p 8126
30/06/2023 191.00p 191.00p 186.08p 186.50p 21208
29/06/2023 193.50p 193.50p 191.00p 191.00p 2623
28/06/2023 197.00p 199.40p 193.00p 193.50p 40801
27/06/2023 194.50p 205.88p 193.50p 197.00p 64159
26/06/2023 185.00p 198.00p 185.00p 194.50p 46779
23/06/2023 171.00p 192.02p 169.40p 185.00p 154563
22/06/2023 171.00p 171.75p 169.40p 171.00p 1088
21/06/2023 171.00p 171.00p 170.20p 171.00p 5000
20/06/2023 174.50p 174.50p 171.00p 171.00p 3500
19/06/2023 175.50p 175.50p 171.50p 174.50p 9662
16/06/2023 176.00p 176.00p 172.25p 175.50p 8800
15/06/2023 176.00p 176.00p 174.50p 176.00p 284
14/06/2023 176.00p 176.00p 174.50p 176.00p 266
13/06/2023 170.50p 176.00p 168.50p 176.00p 9300
12/06/2023 170.50p 173.00p 168.00p 170.50p 2015
09/06/2023 173.50p 174.00p 168.30p 170.50p 21175
08/06/2023 161.00p 174.95p 160.00p 173.50p 89916
07/06/2023 161.00p 161.00p 160.00p 161.00p 2931
06/06/2023 161.50p 161.95p 161.00p 161.00p 824
05/06/2023 163.00p 163.00p 161.50p 161.50p 1226
02/06/2023 163.00p 163.34p 163.00p 163.00p 4937
01/06/2023 163.00p 163.50p 162.24p 163.00p 9933
31/05/2023 165.00p 165.00p 163.00p 163.00p 29127
30/05/2023 165.00p 165.70p 164.68p 165.00p 21778
26/05/2023 165.00p 165.90p 164.68p 165.00p 15166
25/05/2023 164.50p 165.93p 163.25p 165.00p 9824
24/05/2023 166.50p 166.50p 164.41p 165.00p 2748
23/05/2023 169.50p 169.65p 164.50p 166.50p 12510
22/05/2023 169.50p 170.85p 169.50p 169.50p 686
19/05/2023 169.50p 170.95p 169.00p 169.50p 3096
18/05/2023 169.50p 170.10p 167.25p 169.50p 28826
17/05/2023 175.50p 175.50p 168.99p 169.50p 11972
16/05/2023 175.50p 176.50p 174.10p 175.50p 5877
15/05/2023 174.50p 176.95p 174.06p 175.50p 9315
12/05/2023 171.50p 172.97p 170.36p 171.50p 12444
11/05/2023 171.50p 171.50p 171.26p 171.50p 2846
10/05/2023 172.50p 172.85p 171.00p 171.50p 8625
09/05/2023 176.00p 176.88p 173.70p 174.50p 2524
05/05/2023 176.00p 176.88p 175.00p 176.00p 25650
04/05/2023 173.50p 176.95p 172.37p 176.00p 15183
03/05/2023 177.50p 178.95p 172.00p 173.50p 15634
02/05/2023 168.50p 180.00p 165.00p 177.50p 56351
28/04/2023 171.50p 172.00p 162.00p 168.50p 45304
27/04/2023 172.50p 172.50p 170.00p 171.50p 657
26/04/2023 180.50p 180.50p 161.00p 172.50p 64891
25/04/2023 181.50p 183.50p 180.10p 180.50p 3412
24/04/2023 179.00p 187.00p 179.00p 181.50p 44273
21/04/2023 179.00p 181.00p 176.12p 179.00p 19831
20/04/2023 176.00p 181.07p 176.00p 179.00p 31259
19/04/2023 177.00p 178.00p 176.00p 176.00p 9033
18/04/2023 179.00p 184.00p 176.04p 177.00p 13301
17/04/2023 178.00p 183.64p 176.06p 178.00p 22282
14/04/2023 171.00p 184.34p 171.00p 177.00p 50332
13/04/2023 169.50p 172.00p 167.10p 171.00p 8110
12/04/2023 176.50p 176.50p 167.06p 169.50p 25760
11/04/2023 174.00p 183.00p 173.12p 176.50p 46791
06/04/2023 166.50p 176.00p 164.00p 174.00p 77298
05/04/2023 160.00p 168.00p 158.00p 166.50p 57581
04/04/2023 160.00p 160.21p 160.00p 160.00p 6310
03/04/2023 165.00p 165.52p 158.07p 160.00p 35788
31/03/2023 171.50p 174.44p 162.28p 164.50p 74394
30/03/2023 167.50p 171.00p 165.30p 171.00p 21070
29/03/2023 158.50p 170.00p 158.50p 167.50p 45159
28/03/2023 154.00p 166.00p 154.00p 158.50p 96269
27/03/2023 154.00p 156.30p 150.60p 153.00p 13232
24/03/2023 148.50p 158.00p 146.55p 154.00p 66753
23/03/2023 141.00p 151.90p 137.65p 148.50p 63177
22/03/2023 137.50p 140.00p 135.00p 137.50p 9130
21/03/2023 137.50p 137.50p 136.67p 137.50p 0
20/03/2023 139.00p 140.96p 137.40p 137.50p 27205
17/03/2023 139.00p 139.00p 137.40p 139.00p 12152
16/03/2023 139.00p 139.00p 137.40p 139.00p 2669
15/03/2023 139.00p 139.00p 138.20p 139.00p 0
14/03/2023 139.00p 139.00p 137.40p 139.00p 391
13/03/2023 140.00p 141.80p 135.00p 139.00p 22167
10/03/2023 141.00p 142.00p 137.00p 140.00p 23454
09/03/2023 141.00p 141.00p 137.00p 141.00p 21100
08/03/2023 138.50p 144.45p 137.00p 141.00p 121439
07/03/2023 140.00p 140.70p 137.50p 137.50p 26086
06/03/2023 138.50p 142.00p 135.00p 140.00p 75337
03/03/2023 136.00p 141.50p 134.88p 138.50p 33053
02/03/2023 135.00p 138.00p 132.60p 136.00p 6250
01/03/2023 135.00p 137.90p 132.60p 135.00p 5935
28/02/2023 137.50p 139.40p 132.00p 135.00p 31266
27/02/2023 137.50p 138.50p 135.00p 137.50p 15181
24/02/2023 137.50p 137.50p 135.00p 137.50p 5456
23/02/2023 132.50p 138.00p 132.00p 137.50p 13226
22/02/2023 132.50p 133.33p 132.50p 132.50p 0
21/02/2023 131.50p 134.67p 131.50p 132.50p 6500
20/02/2023 131.50p 132.45p 131.50p 131.50p 1100
17/02/2023 134.50p 134.50p 130.24p 131.50p 31557
16/02/2023 134.50p 134.50p 132.00p 134.50p 662
15/02/2023 139.50p 139.50p 132.00p 134.50p 24703
14/02/2023 139.50p 139.95p 137.50p 139.50p 26852
13/02/2023 139.50p 141.00p 137.00p 139.50p 31492
10/02/2023 133.50p 142.00p 131.85p 139.50p 82371
09/02/2023 130.50p 135.00p 130.50p 133.50p 106457
08/02/2023 128.50p 128.50p 127.80p 128.50p 4295
07/02/2023 128.50p 128.50p 125.10p 128.50p 5000
06/02/2023 127.50p 128.50p 125.10p 128.50p 10044
03/02/2023 127.50p 128.50p 126.70p 128.50p 5750
02/02/2023 128.50p 128.50p 125.10p 127.50p 22500
01/02/2023 128.50p 129.00p 126.77p 128.50p 11582
31/01/2023 131.00p 135.00p 126.00p 128.50p 19072
30/01/2023 134.00p 134.00p 127.00p 131.00p 9570
27/01/2023 134.00p 134.00p 129.40p 134.00p 36046
26/01/2023 134.00p 135.88p 132.08p 134.00p 13177
25/01/2023 136.00p 136.00p 134.00p 134.00p 19937
24/01/2023 126.50p 139.99p 126.50p 134.50p 14601
23/01/2023 126.00p 127.00p 126.00p 126.00p 15000
20/01/2023 126.00p 127.52p 124.25p 126.00p 16700
19/01/2023 125.50p 126.00p 124.08p 126.00p 1341
18/01/2023 121.50p 126.50p 121.50p 125.50p 65391
17/01/2023 121.00p 124.50p 121.00p 121.50p 7142
16/01/2023 128.00p 128.00p 105.00p 121.00p 378197
13/01/2023 129.50p 129.95p 110.00p 128.00p 225693
12/01/2023 136.50p 136.50p 126.00p 129.50p 360059
11/01/2023 137.50p 137.50p 134.00p 136.50p 22534
10/01/2023 137.50p 137.50p 137.50p 137.50p 0
09/01/2023 137.50p 137.50p 133.50p 137.50p 5500
06/01/2023 129.00p 140.00p 129.00p 137.50p 43517
05/01/2023 135.00p 138.50p 127.00p 129.00p 18087
04/01/2023 138.00p 138.00p 133.00p 135.00p 4748
03/01/2023 138.00p 143.00p 134.00p 138.00p 703
30/12/2022 138.00p 142.70p 138.00p 138.00p 5
29/12/2022 138.00p 140.00p 138.00p 138.00p 3500
28/12/2022 134.50p 139.92p 134.50p 138.00p 3667
23/12/2022 126.50p 136.93p 126.50p 134.50p 63153
22/12/2022 115.00p 133.00p 110.30p 126.50p 112448
21/12/2022 118.50p 118.50p 118.50p 118.50p 0
20/12/2022 118.50p 120.88p 118.50p 118.50p 2000
19/12/2022 111.00p 121.40p 111.00p 118.50p 16678
16/12/2022 107.50p 107.50p 107.50p 107.50p 0
15/12/2022 107.50p 107.50p 107.50p 107.50p 0
14/12/2022 107.50p 107.50p 107.50p 107.50p 0
13/12/2022 107.50p 107.50p 107.50p 107.50p 0
12/12/2022 107.50p 107.50p 107.50p 107.50p 0
09/12/2022 110.50p 110.50p 107.50p 107.50p 5526
08/12/2022 110.50p 110.50p 108.10p 110.50p 1842
07/12/2022 110.50p 113.00p 110.50p 110.50p 14000
06/12/2022 113.00p 113.00p 108.60p 110.00p 6216
05/12/2022 106.50p 110.50p 104.65p 110.50p 10885
02/12/2022 110.50p 110.50p 106.50p 106.50p 9504
01/12/2022 110.50p 111.00p 110.50p 110.50p 4589
30/11/2022 110.50p 110.50p 110.50p 110.50p 0
29/11/2022 113.00p 113.00p 108.30p 110.50p 8365
28/11/2022 113.00p 114.00p 113.00p 113.00p 0

*Close Price adjusted for both dividends and splits