Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/12/2001 128.00p 128.00p 128.00p 128.00p 1769
27/12/2001 128.00p 128.00p 128.00p 128.00p 1245
26/12/2001 128.00p 128.00p 128.00p 128.00p 0
25/12/2001 128.00p 128.00p 128.00p 128.00p 0
24/12/2001 128.00p 128.00p 128.00p 128.00p 5501
21/12/2001 132.00p 132.00p 132.00p 132.00p 12522
20/12/2001 132.00p 132.00p 132.00p 132.00p 3479
19/12/2001 132.00p 132.00p 132.00p 132.00p 10634
18/12/2001 132.00p 132.00p 132.00p 132.00p 3937
17/12/2001 132.00p 132.00p 132.00p 132.00p 2316
14/12/2001 132.00p 132.00p 132.00p 132.00p 3437
13/12/2001 132.00p 132.00p 132.00p 132.00p 11239
12/12/2001 136.00p 136.00p 136.00p 136.00p 5514
11/12/2001 136.00p 136.00p 136.00p 136.00p 9492
10/12/2001 144.00p 144.00p 144.00p 144.00p 39594
07/12/2001 136.00p 136.00p 136.00p 136.00p 10688
06/12/2001 136.00p 136.00p 136.00p 136.00p 10050
05/12/2001 136.00p 136.00p 136.00p 136.00p 11793
04/12/2001 136.00p 136.00p 136.00p 136.00p 15635
03/12/2001 144.00p 144.00p 144.00p 144.00p 4624
30/11/2001 144.00p 144.00p 144.00p 144.00p 8053
29/11/2001 140.00p 140.00p 140.00p 140.00p 31926
28/11/2001 132.00p 132.00p 132.00p 132.00p 16788
27/11/2001 152.00p 152.00p 152.00p 152.00p 13214
26/11/2001 152.00p 152.00p 152.00p 152.00p 12072
23/11/2001 152.00p 152.00p 152.00p 152.00p 17262
22/11/2001 152.00p 152.00p 152.00p 152.00p 28146
21/11/2001 144.00p 144.00p 144.00p 144.00p 44083
20/11/2001 164.00p 164.00p 164.00p 164.00p 38514
19/11/2001 176.00p 176.00p 176.00p 176.00p 190747
16/11/2001 172.00p 172.00p 172.00p 172.00p 392301
15/11/2001 132.00p 132.00p 132.00p 132.00p 186354
14/11/2001 108.00p 108.00p 108.00p 108.00p 82785
13/11/2001 108.00p 108.00p 108.00p 108.00p 11765
12/11/2001 108.00p 108.00p 108.00p 108.00p 10073
09/11/2001 108.00p 108.00p 108.00p 108.00p 25370
08/11/2001 108.00p 108.00p 108.00p 108.00p 10073
07/11/2001 108.00p 108.00p 108.00p 108.00p 6188
06/11/2001 108.00p 108.00p 108.00p 108.00p 13050
05/11/2001 108.00p 108.00p 108.00p 108.00p 8184
02/11/2001 108.00p 108.00p 108.00p 108.00p 36770
01/11/2001 108.00p 108.00p 108.00p 108.00p 5235
31/10/2001 112.00p 112.00p 112.00p 112.00p 2847
30/10/2001 112.00p 112.00p 112.00p 112.00p 2302
29/10/2001 112.00p 112.00p 112.00p 112.00p 5065
26/10/2001 112.00p 112.00p 112.00p 112.00p 2992
25/10/2001 112.00p 112.00p 112.00p 112.00p 9509
24/10/2001 112.00p 112.00p 112.00p 112.00p 25152
23/10/2001 112.00p 112.00p 112.00p 112.00p 53537
22/10/2001 112.00p 112.00p 112.00p 112.00p 98683
19/10/2001 112.00p 112.00p 112.00p 112.00p 52365
18/10/2001 116.00p 116.00p 116.00p 116.00p 304701
17/10/2001 120.00p 120.00p 120.00p 120.00p 14980
16/10/2001 120.00p 120.00p 120.00p 120.00p 49833
15/10/2001 120.00p 120.00p 120.00p 120.00p 9478
12/10/2001 120.00p 120.00p 120.00p 120.00p 22055
11/10/2001 120.00p 120.00p 120.00p 120.00p 21292
10/10/2001 116.00p 116.00p 116.00p 116.00p 3708
09/10/2001 116.00p 116.00p 116.00p 116.00p 2749
08/10/2001 116.00p 116.00p 116.00p 116.00p 5703
05/10/2001 124.00p 124.00p 124.00p 124.00p 7959
04/10/2001 124.00p 124.00p 124.00p 124.00p 9914
03/10/2001 136.00p 136.00p 136.00p 136.00p 8656
02/10/2001 136.00p 136.00p 136.00p 136.00p 4430
01/10/2001 136.00p 136.00p 136.00p 136.00p 3133
28/09/2001 136.00p 136.00p 136.00p 136.00p 10900
27/09/2001 136.00p 136.00p 136.00p 136.00p 3337
26/09/2001 136.00p 136.00p 136.00p 136.00p 4376
25/09/2001 136.00p 136.00p 136.00p 136.00p 10696
24/09/2001 136.00p 136.00p 136.00p 136.00p 12351
21/09/2001 136.00p 136.00p 136.00p 136.00p 10811
20/09/2001 140.00p 140.00p 140.00p 140.00p 7270
19/09/2001 152.00p 152.00p 152.00p 152.00p 54634
18/09/2001 136.00p 136.00p 136.00p 136.00p 34163
17/09/2001 232.00p 232.00p 232.00p 232.00p 1293
14/09/2001 232.00p 232.00p 232.00p 232.00p 1660
13/09/2001 232.00p 232.00p 232.00p 232.00p 14592
12/09/2001 228.00p 228.00p 228.00p 228.00p 3626
11/09/2001 240.00p 240.00p 240.00p 240.00p 8614
10/09/2001 252.00p 252.00p 252.00p 252.00p 4020
07/09/2001 264.00p 264.00p 264.00p 264.00p 4278
06/09/2001 264.00p 264.00p 264.00p 264.00p 4469
05/09/2001 268.00p 268.00p 268.00p 268.00p 13103
04/09/2001 292.00p 292.00p 292.00p 292.00p 12360
03/09/2001 312.00p 312.00p 312.00p 312.00p 6360
31/08/2001 312.00p 312.00p 312.00p 312.00p 4379
30/08/2001 336.00p 336.00p 336.00p 336.00p 1055
29/08/2001 344.00p 344.00p 344.00p 344.00p 4192
28/08/2001 348.00p 348.00p 348.00p 348.00p 3442
27/08/2001 360.00p 360.00p 360.00p 360.00p 0
24/08/2001 360.00p 360.00p 360.00p 360.00p 7982
23/08/2001 360.00p 360.00p 360.00p 360.00p 973
22/08/2001 364.00p 364.00p 364.00p 364.00p 3408
21/08/2001 364.00p 364.00p 364.00p 364.00p 414
20/08/2001 356.00p 356.00p 356.00p 356.00p 4051
17/08/2001 368.00p 368.00p 368.00p 368.00p 1086

*Close Price adjusted for both dividends and splits