Journeo (JNEO) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
06/06/2000 736.00p 736.00p 736.00p 736.00p 17615
05/06/2000 752.00p 752.00p 752.00p 752.00p 9273
31/05/2000 688.00p 688.00p 688.00p 688.00p 15524
26/05/2000 656.00p 656.00p 656.00p 656.00p 5784
25/05/2000 656.00p 656.00p 656.00p 656.00p 20467
24/05/2000 656.00p 656.00p 656.00p 656.00p 22923
23/05/2000 696.00p 696.00p 696.00p 696.00p 6957
22/05/2000 712.00p 712.00p 712.00p 712.00p 24883
19/05/2000 752.00p 752.00p 752.00p 752.00p 7636
18/05/2000 784.00p 784.00p 784.00p 784.00p 15724
17/05/2000 776.00p 776.00p 776.00p 776.00p 19763
16/05/2000 768.00p 768.00p 768.00p 768.00p 8423
15/05/2000 768.00p 768.00p 768.00p 768.00p 9064
12/05/2000 824.00p 824.00p 824.00p 824.00p 5535
11/05/2000 816.00p 816.00p 816.00p 816.00p 8617
10/05/2000 832.00p 832.00p 832.00p 832.00p 41098
09/05/2000 864.00p 864.00p 864.00p 864.00p 11115
08/05/2000 872.00p 872.00p 872.00p 872.00p 19863
05/05/2000 952.00p 952.00p 952.00p 952.00p 8124
04/05/2000 976.00p 976.00p 976.00p 976.00p 5150
03/05/2000 976.00p 976.00p 976.00p 976.00p 12504
02/05/2000 992.00p 992.00p 992.00p 992.00p 4076
28/04/2000 976.00p 976.00p 976.00p 976.00p 27139
27/04/2000 968.00p 968.00p 968.00p 968.00p 10565
26/04/2000 1,008.00p 1,008.00p 1,008.00p 1,008.00p 10633
25/04/2000 992.00p 992.00p 992.00p 992.00p 19652
20/04/2000 992.00p 992.00p 992.00p 992.00p 19834
19/04/2000 936.00p 936.00p 936.00p 936.00p 12072
18/04/2000 928.00p 928.00p 928.00p 928.00p 24952
17/04/2000 864.00p 864.00p 864.00p 864.00p 29512
14/04/2000 952.00p 952.00p 952.00p 952.00p 18516
13/04/2000 1,016.00p 1,016.00p 1,016.00p 1,016.00p 31091
12/04/2000 1,096.00p 1,096.00p 1,096.00p 1,096.00p 13495
11/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 12092
10/04/2000 1,168.00p 1,168.00p 1,168.00p 1,168.00p 74600
07/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 22656
06/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 15709
05/04/2000 1,080.00p 1,080.00p 1,080.00p 1,080.00p 6987
04/04/2000 1,104.00p 1,104.00p 1,104.00p 1,104.00p 31918
03/04/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 47189
31/03/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 32330
30/03/2000 1,128.00p 1,128.00p 1,128.00p 1,128.00p 44274
29/03/2000 1,168.00p 1,168.00p 1,168.00p 1,168.00p 24933
28/03/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 42094
27/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 24162
24/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 32410
23/03/2000 1,176.00p 1,176.00p 1,176.00p 1,176.00p 35820
22/03/2000 1,096.00p 1,096.00p 1,096.00p 1,096.00p 25705
21/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 49045
20/03/2000 1,216.00p 1,216.00p 1,216.00p 1,216.00p 37154
17/03/2000 1,248.00p 1,248.00p 1,248.00p 1,248.00p 77774
16/03/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 55456
15/03/2000 1,288.00p 1,288.00p 1,288.00p 1,288.00p 90357
14/03/2000 1,360.00p 1,360.00p 1,360.00p 1,360.00p 114627
13/03/2000 1,264.00p 1,264.00p 1,264.00p 1,264.00p 241403
10/03/2000 1,208.00p 1,208.00p 1,208.00p 1,208.00p 48928
09/03/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 97695
08/03/2000 1,224.00p 1,224.00p 1,224.00p 1,224.00p 132970
07/03/2000 1,072.00p 1,072.00p 1,072.00p 1,072.00p 80067
06/03/2000 1,016.00p 1,016.00p 1,016.00p 1,016.00p 80764
03/03/2000 1,064.00p 1,064.00p 1,064.00p 1,064.00p 70189
02/03/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 127006
01/03/2000 1,104.00p 1,104.00p 1,104.00p 1,104.00p 68004
29/02/2000 1,152.00p 1,152.00p 1,152.00p 1,152.00p 97854
25/02/2000 1,360.00p 1,360.00p 1,360.00p 1,360.00p 121843
24/02/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 96990
23/02/2000 1,144.00p 1,144.00p 1,144.00p 1,144.00p 129770
22/02/2000 1,128.00p 1,128.00p 1,128.00p 1,128.00p 240938
21/02/2000 1,064.00p 1,064.00p 1,064.00p 1,064.00p 183761
18/02/2000 992.00p 992.00p 992.00p 992.00p 267227
17/02/2000 760.00p 760.00p 760.00p 760.00p 20752
16/02/2000 720.00p 720.00p 720.00p 720.00p 25760
15/02/2000 720.00p 720.00p 720.00p 720.00p 28587
14/02/2000 720.00p 720.00p 720.00p 720.00p 83830
11/02/2000 680.00p 680.00p 680.00p 680.00p 11339
10/02/2000 680.00p 680.00p 680.00p 680.00p 11758
09/02/2000 672.00p 672.00p 672.00p 672.00p 11367
08/02/2000 676.00p 676.00p 676.00p 676.00p 11451
07/02/2000 672.00p 672.00p 672.00p 672.00p 10802
04/02/2000 672.00p 672.00p 672.00p 672.00p 15861
03/02/2000 688.00p 688.00p 688.00p 688.00p 11025
02/02/2000 696.00p 696.00p 696.00p 696.00p 9730
01/02/2000 704.00p 704.00p 704.00p 704.00p 23854
31/01/2000 704.00p 704.00p 704.00p 704.00p 21534
28/01/2000 752.00p 752.00p 752.00p 752.00p 20532
27/01/2000 752.00p 752.00p 752.00p 752.00p 50834
26/01/2000 728.00p 728.00p 728.00p 728.00p 32839
25/01/2000 696.00p 696.00p 696.00p 696.00p 23787
24/01/2000 664.00p 664.00p 664.00p 664.00p 14046
21/01/2000 680.00p 680.00p 680.00p 680.00p 4553
20/01/2000 680.00p 680.00p 680.00p 680.00p 8480
19/01/2000 680.00p 680.00p 680.00p 680.00p 18291
18/01/2000 680.00p 680.00p 680.00p 680.00p 15407
17/01/2000 688.00p 688.00p 688.00p 688.00p 18671
14/01/2000 680.00p 680.00p 680.00p 680.00p 27347
13/01/2000 648.00p 648.00p 648.00p 648.00p 16597
12/01/2000 664.00p 664.00p 664.00p 664.00p 15224
11/01/2000 728.00p 728.00p 728.00p 728.00p 14554
10/01/2000 752.00p 752.00p 752.00p 752.00p 12868
07/01/2000 768.00p 768.00p 768.00p 768.00p 42212
06/01/2000 784.00p 784.00p 784.00p 784.00p 83086
05/01/2000 728.00p 728.00p 728.00p 728.00p 61589
04/01/2000 776.00p 776.00p 776.00p 776.00p 93973
30/12/1999 728.00p 728.00p 728.00p 728.00p 23204
29/12/1999 656.00p 656.00p 656.00p 656.00p 47883
24/12/1999 532.00p 532.00p 532.00p 532.00p 2688
23/12/1999 532.00p 532.00p 532.00p 532.00p 6783
22/12/1999 532.00p 532.00p 532.00p 532.00p 3593
21/12/1999 532.00p 532.00p 532.00p 532.00p 39093
20/12/1999 528.00p 528.00p 528.00p 528.00p 2924
17/12/1999 528.00p 528.00p 528.00p 528.00p 2337
16/12/1999 528.00p 528.00p 528.00p 528.00p 7222
15/12/1999 528.00p 528.00p 528.00p 528.00p 5943
14/12/1999 528.00p 528.00p 528.00p 528.00p 8944
13/12/1999 536.00p 536.00p 536.00p 536.00p 10519
10/12/1999 536.00p 536.00p 536.00p 536.00p 9406
09/12/1999 536.00p 536.00p 536.00p 536.00p 9855
08/12/1999 528.00p 528.00p 528.00p 528.00p 4227
07/12/1999 528.00p 528.00p 528.00p 528.00p 17676
06/12/1999 528.00p 528.00p 528.00p 528.00p 16977
03/12/1999 536.00p 536.00p 536.00p 536.00p 1667
02/12/1999 536.00p 536.00p 536.00p 536.00p 4831
01/12/1999 536.00p 536.00p 536.00p 536.00p 4697
30/11/1999 536.00p 536.00p 536.00p 536.00p 4874
29/11/1999 536.00p 536.00p 536.00p 536.00p 6938
26/11/1999 544.00p 544.00p 544.00p 544.00p 11946
25/11/1999 552.00p 552.00p 552.00p 552.00p 8307
24/11/1999 552.00p 552.00p 552.00p 552.00p 14264
23/11/1999 584.00p 584.00p 584.00p 584.00p 18565
22/11/1999 584.00p 584.00p 584.00p 584.00p 14530
19/11/1999 576.00p 576.00p 576.00p 576.00p 13232
18/11/1999 576.00p 576.00p 576.00p 576.00p 30499
17/11/1999 576.00p 576.00p 576.00p 576.00p 31918
16/11/1999 512.00p 512.00p 512.00p 512.00p 11080
15/11/1999 512.00p 512.00p 512.00p 512.00p 15728
12/11/1999 520.00p 520.00p 520.00p 520.00p 12081
11/11/1999 520.00p 520.00p 520.00p 520.00p 57643
10/11/1999 512.00p 512.00p 512.00p 512.00p 17218
09/11/1999 488.00p 488.00p 488.00p 488.00p 16080
08/11/1999 488.00p 488.00p 488.00p 488.00p 36695
05/11/1999 512.00p 512.00p 512.00p 512.00p 97681
04/11/1999 424.00p 424.00p 424.00p 424.00p 3063
03/11/1999 424.00p 424.00p 424.00p 424.00p 12303
02/11/1999 424.00p 424.00p 424.00p 424.00p 12428
01/11/1999 404.00p 404.00p 404.00p 404.00p 9333
29/10/1999 424.00p 424.00p 424.00p 424.00p 13825
28/10/1999 432.00p 432.00p 432.00p 432.00p 4910
27/10/1999 440.00p 440.00p 440.00p 440.00p 1765
26/10/1999 440.00p 440.00p 440.00p 440.00p 1976
25/10/1999 440.00p 440.00p 440.00p 440.00p 8414
22/10/1999 440.00p 440.00p 440.00p 440.00p 5862
21/10/1999 440.00p 440.00p 440.00p 440.00p 1702
20/10/1999 440.00p 440.00p 440.00p 440.00p 625
19/10/1999 440.00p 440.00p 440.00p 440.00p 1507
18/10/1999 440.00p 440.00p 440.00p 440.00p 7698
15/10/1999 456.00p 456.00p 456.00p 456.00p 1783
14/10/1999 456.00p 456.00p 456.00p 456.00p 1594
13/10/1999 456.00p 456.00p 456.00p 456.00p 4117
12/10/1999 480.00p 480.00p 480.00p 480.00p 9347
11/10/1999 480.00p 480.00p 480.00p 480.00p 18291
08/10/1999 456.00p 456.00p 456.00p 456.00p 4491
07/10/1999 424.00p 424.00p 424.00p 424.00p 5396
06/10/1999 416.00p 416.00p 416.00p 416.00p 6848
05/10/1999 424.00p 424.00p 424.00p 424.00p 2990
04/10/1999 432.00p 432.00p 432.00p 432.00p 1638
01/10/1999 432.00p 432.00p 432.00p 432.00p 2513
30/09/1999 424.00p 424.00p 424.00p 424.00p 4955
29/09/1999 424.00p 424.00p 424.00p 424.00p 5301
28/09/1999 448.00p 448.00p 448.00p 448.00p 6693
27/09/1999 440.00p 440.00p 440.00p 440.00p 6996
24/09/1999 464.00p 464.00p 464.00p 464.00p 3996
23/09/1999 464.00p 464.00p 464.00p 464.00p 7622
22/09/1999 476.00p 476.00p 476.00p 476.00p 56764
21/09/1999 472.00p 472.00p 472.00p 472.00p 4400
20/09/1999 472.00p 472.00p 472.00p 472.00p 8985
17/09/1999 472.00p 472.00p 472.00p 472.00p 2272
16/09/1999 472.00p 472.00p 472.00p 472.00p 11189
15/09/1999 472.00p 472.00p 472.00p 472.00p 9706
14/09/1999 456.00p 456.00p 456.00p 456.00p 18858
13/09/1999 456.00p 456.00p 456.00p 456.00p 19017
10/09/1999 504.00p 504.00p 504.00p 504.00p 7196
09/09/1999 504.00p 504.00p 504.00p 504.00p 9660
08/09/1999 504.00p 504.00p 504.00p 504.00p 6023
07/09/1999 504.00p 504.00p 504.00p 504.00p 12208
06/09/1999 504.00p 504.00p 504.00p 504.00p 10454
03/09/1999 496.00p 496.00p 496.00p 496.00p 9112
02/09/1999 488.00p 488.00p 488.00p 488.00p 9057
01/09/1999 488.00p 488.00p 488.00p 488.00p 15391
31/08/1999 528.00p 528.00p 528.00p 528.00p 12840
27/08/1999 568.00p 568.00p 568.00p 568.00p 5235
26/08/1999 568.00p 568.00p 568.00p 568.00p 11224
25/08/1999 568.00p 568.00p 568.00p 568.00p 16765
24/08/1999 560.00p 560.00p 560.00p 560.00p 7907
23/08/1999 560.00p 560.00p 560.00p 560.00p 22368
20/08/1999 536.00p 536.00p 536.00p 536.00p 26998
19/08/1999 504.00p 504.00p 504.00p 504.00p 20499
18/08/1999 504.00p 504.00p 504.00p 504.00p 9994
17/08/1999 480.00p 480.00p 480.00p 480.00p 35020
16/08/1999 496.00p 496.00p 496.00p 496.00p 20245
13/08/1999 536.00p 536.00p 536.00p 536.00p 27610

*Close Price adjusted for both dividends and splits