Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2022 113.00p 114.00p 113.00p 113.00p 0
24/11/2022 113.00p 115.90p 109.00p 113.00p 8500
23/11/2022 114.00p 114.00p 110.00p 113.00p 5750
22/11/2022 114.00p 114.00p 114.00p 114.00p 0
21/11/2022 114.00p 114.00p 114.00p 114.00p 0
18/11/2022 114.00p 114.00p 114.00p 114.00p 0
17/11/2022 114.00p 114.00p 111.11p 114.00p 250
16/11/2022 113.00p 116.80p 109.20p 114.00p 3530
15/11/2022 115.00p 115.00p 112.24p 114.00p 250
14/11/2022 115.00p 115.00p 115.00p 115.00p 0
11/11/2022 114.00p 115.00p 112.10p 115.00p 33258
10/11/2022 111.50p 118.00p 111.50p 114.00p 6024
09/11/2022 107.00p 113.00p 107.00p 111.50p 4712
08/11/2022 106.00p 110.00p 104.00p 107.00p 18422
07/11/2022 106.00p 108.00p 102.00p 106.00p 7000
04/11/2022 106.00p 106.00p 102.00p 106.00p 374
03/11/2022 108.50p 109.75p 106.00p 106.00p 1
02/11/2022 110.00p 110.00p 105.05p 110.00p 5000
01/11/2022 111.00p 113.00p 105.20p 110.00p 4044
31/10/2022 111.00p 111.00p 111.00p 111.00p 0
28/10/2022 111.00p 111.00p 111.00p 111.00p 0
27/10/2022 111.00p 114.75p 109.40p 111.00p 1101
26/10/2022 111.00p 111.00p 111.00p 111.00p 0
25/10/2022 111.00p 111.00p 111.00p 111.00p 0
24/10/2022 111.00p 111.00p 109.40p 111.00p 17
21/10/2022 111.00p 111.00p 109.40p 111.00p 27
20/10/2022 112.50p 112.50p 109.13p 111.00p 5000
19/10/2022 112.50p 112.50p 111.00p 112.50p 0
18/10/2022 116.00p 116.00p 112.50p 112.50p 11252
17/10/2022 118.50p 118.50p 116.00p 116.00p 5000
14/10/2022 118.50p 118.50p 118.50p 118.50p 0
13/10/2022 117.50p 119.50p 117.02p 118.50p 17020
12/10/2022 117.50p 118.33p 117.50p 117.50p 0
11/10/2022 117.50p 117.50p 116.35p 117.50p 809
10/10/2022 117.50p 117.50p 116.30p 117.50p 1000
07/10/2022 117.50p 117.50p 116.00p 117.50p 1300
06/10/2022 118.00p 120.00p 115.00p 117.50p 5057
05/10/2022 118.00p 118.00p 118.00p 118.00p 0
04/10/2022 118.00p 118.00p 118.00p 118.00p 0
03/10/2022 115.50p 120.00p 115.50p 118.00p 0
30/09/2022 115.50p 118.00p 115.50p 115.50p 924
29/09/2022 117.50p 118.00p 114.08p 115.50p 6855
28/09/2022 121.00p 122.00p 117.50p 117.50p 3279
27/09/2022 121.00p 121.00p 121.00p 121.00p 0
26/09/2022 127.00p 128.96p 120.16p 121.00p 20951
23/09/2022 115.00p 132.00p 111.48p 125.00p 41863
22/09/2022 115.00p 115.00p 115.00p 115.00p 0
21/09/2022 117.00p 117.00p 114.30p 115.00p 28
20/09/2022 117.00p 119.82p 114.30p 117.00p 2391
19/09/2022 117.00p 117.00p 117.00p 117.00p 0
16/09/2022 117.00p 117.00p 117.00p 117.00p 0
15/09/2022 117.00p 118.68p 114.00p 117.00p 4702
14/09/2022 116.00p 117.00p 116.00p 117.00p 3997
13/09/2022 116.00p 116.00p 116.00p 116.00p 0
12/09/2022 116.00p 116.00p 116.00p 116.00p 0
09/09/2022 116.00p 116.00p 116.00p 116.00p 0
08/09/2022 116.00p 116.00p 116.00p 116.00p 0
07/09/2022 116.00p 116.00p 116.00p 116.00p 0
06/09/2022 116.00p 116.90p 116.00p 116.00p 1242
05/09/2022 116.00p 117.00p 112.16p 116.00p 4186
02/09/2022 117.50p 117.50p 117.50p 117.50p 0
01/09/2022 117.50p 117.50p 117.50p 117.50p 0
31/08/2022 122.00p 122.00p 114.31p 117.50p 6090
30/08/2022 123.50p 124.00p 120.00p 123.50p 2266
29/08/2022 125.00p 125.00p 120.00p 123.50p 1500
26/08/2022 125.00p 125.00p 120.00p 123.50p 1500
25/08/2022 125.00p 125.00p 125.00p 125.00p 632
24/08/2022 125.00p 125.00p 125.00p 125.00p 0
23/08/2022 126.50p 126.50p 122.00p 125.00p 5000
22/08/2022 126.50p 126.50p 126.50p 126.50p 0
19/08/2022 129.00p 129.00p 125.00p 126.50p 4632
18/08/2022 129.00p 130.00p 129.00p 129.00p 187
17/08/2022 129.00p 129.00p 129.00p 129.00p 0
16/08/2022 129.00p 129.00p 129.00p 129.00p 0
15/08/2022 129.00p 129.00p 125.16p 129.00p 3000
12/08/2022 128.00p 129.00p 128.00p 129.00p 0
11/08/2022 129.00p 129.00p 129.00p 129.00p 0
10/08/2022 129.00p 129.00p 129.00p 129.00p 0
09/08/2022 131.00p 134.76p 129.00p 129.00p 10124
08/08/2022 126.00p 135.00p 123.76p 131.00p 22393
05/08/2022 124.00p 128.00p 124.00p 126.00p 3118
04/08/2022 125.00p 129.50p 122.20p 124.00p 12799
03/08/2022 120.00p 126.79p 120.00p 125.00p 10094
02/08/2022 120.00p 120.00p 115.20p 120.00p 4213
01/08/2022 117.00p 121.70p 117.00p 120.00p 7313
29/07/2022 115.00p 118.00p 110.20p 115.00p 2501
28/07/2022 115.00p 115.00p 111.11p 115.00p 2500
27/07/2022 115.00p 119.80p 115.00p 115.00p 500
26/07/2022 115.00p 115.00p 115.00p 115.00p 0
25/07/2022 115.00p 115.00p 115.00p 115.00p 0
22/07/2022 115.00p 115.00p 111.11p 115.00p 94
21/07/2022 114.00p 117.84p 114.00p 115.00p 2000
20/07/2022 114.00p 114.00p 110.08p 114.00p 4500
19/07/2022 114.00p 116.80p 114.00p 114.00p 1000
18/07/2022 114.00p 114.00p 114.00p 114.00p 0
15/07/2022 114.00p 116.80p 114.00p 114.00p 428
14/07/2022 116.00p 116.00p 112.26p 114.00p 7713
13/07/2022 116.00p 116.00p 112.26p 116.00p 725
12/07/2022 116.00p 116.00p 112.16p 116.00p 600
11/07/2022 109.00p 119.10p 109.00p 116.00p 5126
08/07/2022 109.00p 113.00p 109.00p 109.00p 1500
07/07/2022 109.00p 109.00p 109.00p 109.00p 0
06/07/2022 109.00p 110.00p 109.00p 109.00p 2267
05/07/2022 111.00p 111.00p 109.00p 109.00p 17000
04/07/2022 111.00p 111.00p 109.88p 111.00p 5000
01/07/2022 111.00p 111.00p 111.00p 111.00p 0
30/06/2022 110.00p 111.00p 107.00p 111.00p 250
29/06/2022 112.50p 112.50p 110.00p 111.00p 1500
28/06/2022 112.50p 112.50p 112.50p 112.50p 0
27/06/2022 113.50p 113.50p 110.00p 112.50p 2176
24/06/2022 113.50p 113.50p 113.50p 113.50p 0
23/06/2022 113.50p 114.50p 113.50p 113.50p 0
22/06/2022 114.50p 114.50p 109.00p 114.50p 9524
21/06/2022 114.50p 114.50p 114.50p 114.50p 0
20/06/2022 114.50p 114.50p 114.50p 114.50p 0
17/06/2022 114.50p 114.50p 112.10p 114.50p 3500
16/06/2022 116.00p 116.00p 112.24p 114.50p 251
15/06/2022 116.00p 116.00p 116.00p 116.00p 4305
14/06/2022 116.00p 121.00p 109.75p 116.00p 16030
13/06/2022 118.00p 118.00p 113.20p 116.00p 937
10/06/2022 118.00p 122.70p 115.00p 118.00p 8272
09/06/2022 118.00p 122.70p 118.00p 118.00p 137
08/06/2022 117.00p 122.70p 117.00p 118.00p 2744
07/06/2022 110.00p 114.70p 110.00p 110.00p 587
06/06/2022 110.00p 113.00p 105.90p 110.00p 2694
03/06/2022 110.00p 110.00p 110.00p 110.00p 0
02/06/2022 110.00p 110.00p 110.00p 110.00p 0
01/06/2022 110.00p 110.00p 110.00p 110.00p 0
31/05/2022 110.00p 113.00p 110.00p 110.00p 1139
30/05/2022 109.00p 110.50p 109.00p 110.00p 8239
27/05/2022 109.00p 109.00p 105.40p 109.00p 1500
26/05/2022 109.00p 109.00p 109.00p 109.00p 0
25/05/2022 109.00p 109.00p 109.00p 109.00p 0
24/05/2022 109.00p 110.60p 109.00p 109.00p 22500
23/05/2022 109.00p 110.84p 105.00p 109.00p 2615
20/05/2022 109.00p 109.00p 109.00p 109.00p 0
19/05/2022 109.00p 109.00p 105.00p 109.00p 12800
18/05/2022 109.00p 109.00p 109.00p 109.00p 0
17/05/2022 109.00p 109.00p 109.00p 109.00p 0
16/05/2022 111.00p 112.04p 106.00p 109.00p 4054
13/05/2022 111.00p 113.90p 107.20p 111.00p 3437
12/05/2022 113.00p 113.00p 111.00p 111.00p 0
11/05/2022 114.00p 114.00p 111.00p 113.00p 25000
10/05/2022 114.00p 118.00p 111.00p 114.00p 51474
09/05/2022 114.00p 114.00p 111.00p 114.00p 14702
06/05/2022 114.00p 114.80p 114.00p 114.00p 1475
05/05/2022 114.00p 114.00p 110.00p 114.00p 2000
04/05/2022 117.50p 117.50p 110.08p 114.00p 7307
03/05/2022 120.00p 120.00p 115.10p 117.50p 1800
02/05/2022 121.00p 121.00p 115.60p 120.00p 6600
29/04/2022 121.00p 121.00p 115.60p 120.00p 6600
28/04/2022 122.00p 122.00p 117.16p 121.00p 3400
27/04/2022 123.00p 125.10p 120.00p 122.00p 8603
26/04/2022 120.00p 127.20p 120.00p 123.00p 22307
25/04/2022 126.50p 126.50p 120.00p 120.00p 3092
22/04/2022 127.50p 129.80p 125.00p 126.50p 8713
21/04/2022 121.50p 130.00p 121.50p 127.50p 31985
20/04/2022 121.50p 121.50p 121.50p 121.50p 0
19/04/2022 121.50p 124.50p 119.40p 121.50p 9403
18/04/2022 115.00p 123.90p 115.00p 121.50p 20266
15/04/2022 115.00p 123.90p 115.00p 121.50p 20266
14/04/2022 115.00p 123.90p 115.00p 121.50p 20266
13/04/2022 115.00p 119.00p 113.50p 115.00p 1068
12/04/2022 121.50p 121.50p 112.24p 115.00p 12367
11/04/2022 137.50p 139.15p 120.80p 121.50p 36041
08/04/2022 110.50p 154.00p 110.50p 137.50p 192999
07/04/2022 106.00p 108.24p 106.00p 106.00p 6427
06/04/2022 106.00p 110.00p 106.00p 106.00p 35613
05/04/2022 106.00p 106.00p 102.16p 106.00p 2821
04/04/2022 106.00p 106.00p 102.16p 106.00p 250
01/04/2022 106.00p 109.65p 102.03p 106.00p 48578
31/03/2022 99.00p 109.65p 99.00p 106.00p 27238
30/03/2022 101.50p 101.50p 98.00p 99.00p 6340
29/03/2022 104.00p 104.00p 98.50p 101.50p 2156
28/03/2022 102.50p 105.20p 100.00p 104.00p 68000
25/03/2022 104.00p 104.00p 100.16p 102.50p 3000
24/03/2022 102.50p 102.50p 102.50p 102.50p 0
23/03/2022 102.50p 102.50p 102.50p 102.50p 0
22/03/2022 102.50p 102.50p 102.50p 102.50p 0
21/03/2022 102.50p 102.50p 102.50p 102.50p 0
18/03/2022 102.50p 102.50p 102.50p 102.50p 0
17/03/2022 102.50p 102.50p 100.00p 102.50p 218
16/03/2022 102.50p 102.50p 95.00p 102.50p 1250
15/03/2022 102.50p 102.50p 102.50p 102.50p 0
14/03/2022 102.50p 102.50p 102.50p 102.50p 0
11/03/2022 102.50p 102.50p 102.50p 102.50p 4500
10/03/2022 102.50p 102.50p 100.00p 102.50p 1000
09/03/2022 102.50p 102.50p 100.00p 102.50p 1257
08/03/2022 102.50p 102.50p 100.00p 102.50p 250
07/03/2022 102.50p 102.50p 100.00p 102.50p 351
04/03/2022 103.50p 103.50p 100.00p 102.50p 3120
03/03/2022 103.50p 103.50p 100.14p 103.50p 5000
02/03/2022 103.50p 103.50p 103.50p 103.50p 0
01/03/2022 103.50p 104.00p 103.50p 103.50p 5052
28/02/2022 103.50p 103.50p 100.00p 103.50p 110
25/02/2022 103.50p 103.50p 102.10p 103.50p 117
24/02/2022 106.50p 106.50p 97.00p 103.50p 9750
23/02/2022 110.00p 110.00p 105.00p 109.00p 500
22/02/2022 110.00p 110.00p 110.00p 110.00p 0
21/02/2022 107.50p 110.00p 105.37p 110.00p 6000

*Close Price adjusted for both dividends and splits