Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/08/1999 544.00p 544.00p 544.00p 544.00p 55025
11/08/1999 568.00p 568.00p 568.00p 568.00p 19622
10/08/1999 560.00p 560.00p 560.00p 560.00p 21088
09/08/1999 600.00p 600.00p 600.00p 600.00p 120278
06/08/1999 584.00p 584.00p 584.00p 584.00p 54253
05/08/1999 528.00p 528.00p 528.00p 528.00p 32785
04/08/1999 560.00p 560.00p 560.00p 560.00p 28770
03/08/1999 616.00p 616.00p 616.00p 616.00p 154680
02/08/1999 560.00p 560.00p 560.00p 560.00p 58589
30/07/1999 504.00p 504.00p 504.00p 504.00p 47526
29/07/1999 448.00p 448.00p 448.00p 448.00p 1625
28/07/1999 448.00p 448.00p 448.00p 448.00p 4966
27/07/1999 456.00p 456.00p 456.00p 456.00p 10436
26/07/1999 448.00p 448.00p 448.00p 448.00p 19077
23/07/1999 432.00p 432.00p 432.00p 432.00p 8156
22/07/1999 432.00p 432.00p 432.00p 432.00p 20586
21/07/1999 440.00p 440.00p 440.00p 440.00p 7658
20/07/1999 440.00p 440.00p 440.00p 440.00p 5396
19/07/1999 440.00p 440.00p 440.00p 440.00p 6933
16/07/1999 440.00p 440.00p 440.00p 440.00p 4918
15/07/1999 456.00p 456.00p 456.00p 456.00p 3946
14/07/1999 456.00p 456.00p 456.00p 456.00p 7399
13/07/1999 456.00p 456.00p 456.00p 456.00p 15436
12/07/1999 456.00p 456.00p 456.00p 456.00p 77637
09/07/1999 408.00p 408.00p 408.00p 408.00p 50673
08/07/1999 408.00p 408.00p 408.00p 408.00p 16530
07/07/1999 400.00p 400.00p 400.00p 400.00p 226862
06/07/1999 400.00p 400.00p 400.00p 400.00p 53838
05/07/1999 368.00p 368.00p 368.00p 368.00p 16936
02/07/1999 360.00p 360.00p 360.00p 360.00p 3370
01/07/1999 360.00p 360.00p 360.00p 360.00p 2339
30/06/1999 360.00p 360.00p 360.00p 360.00p 2693
29/06/1999 360.00p 360.00p 360.00p 360.00p 3188
28/06/1999 352.00p 352.00p 352.00p 352.00p 35890
25/06/1999 336.00p 336.00p 336.00p 336.00p 4619
24/06/1999 336.00p 336.00p 336.00p 336.00p 48372
23/06/1999 320.00p 320.00p 320.00p 320.00p 30842
22/06/1999 320.00p 320.00p 320.00p 320.00p 5892
21/06/1999 320.00p 320.00p 320.00p 320.00p 3617
18/06/1999 320.00p 320.00p 320.00p 320.00p 3351
17/06/1999 328.00p 328.00p 328.00p 328.00p 688
16/06/1999 328.00p 328.00p 328.00p 328.00p 170
15/06/1999 328.00p 328.00p 328.00p 328.00p 6551
14/06/1999 328.00p 328.00p 328.00p 328.00p 0
11/06/1999 320.00p 320.00p 320.00p 320.00p 1094
10/06/1999 320.00p 320.00p 320.00p 320.00p 594
09/06/1999 320.00p 320.00p 320.00p 320.00p 3658
08/06/1999 328.00p 328.00p 328.00p 328.00p 1921
07/06/1999 328.00p 328.00p 328.00p 328.00p 1587
04/06/1999 328.00p 328.00p 328.00p 328.00p 7250
03/06/1999 328.00p 328.00p 328.00p 328.00p 2543
02/06/1999 320.00p 320.00p 320.00p 320.00p 13302
01/06/1999 320.00p 320.00p 320.00p 320.00p 1739

*Close Price adjusted for both dividends and splits