Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2022 107.50p 110.00p 105.00p 107.50p 6545
17/02/2022 109.00p 109.00p 105.00p 107.50p 17069
16/02/2022 109.00p 109.00p 105.00p 109.00p 2897
15/02/2022 108.00p 110.00p 105.16p 109.00p 1381
14/02/2022 109.00p 110.00p 105.48p 108.00p 5604
11/02/2022 107.50p 109.00p 105.98p 109.00p 25000
10/02/2022 107.50p 107.97p 107.00p 107.50p 68015
09/02/2022 111.00p 111.00p 102.00p 107.50p 24121
08/02/2022 117.50p 117.50p 105.00p 111.00p 11024
07/02/2022 117.50p 117.50p 115.00p 117.50p 1012
04/02/2022 123.00p 123.25p 115.05p 117.50p 15288
03/02/2022 122.50p 123.00p 122.50p 123.00p 0
02/02/2022 112.50p 124.50p 112.50p 122.50p 101412
01/02/2022 111.00p 114.60p 108.20p 112.50p 25996
31/01/2022 110.00p 111.00p 108.60p 111.00p 8128
28/01/2022 108.00p 108.00p 103.00p 108.00p 313
27/01/2022 108.00p 108.00p 100.00p 108.00p 2195
26/01/2022 108.00p 108.00p 105.00p 108.00p 3
25/01/2022 108.00p 108.00p 103.00p 108.00p 1000
24/01/2022 110.00p 110.00p 105.00p 108.00p 12000
21/01/2022 110.00p 110.00p 103.00p 110.00p 6728
20/01/2022 110.00p 110.00p 110.00p 110.00p 0
19/01/2022 110.00p 110.00p 105.00p 110.00p 3000
18/01/2022 110.00p 110.00p 105.00p 110.00p 500
17/01/2022 110.00p 110.00p 110.00p 110.00p 0
14/01/2022 110.00p 110.00p 110.00p 110.00p 0
13/01/2022 110.00p 110.00p 110.00p 110.00p 0
12/01/2022 110.00p 110.00p 110.00p 110.00p 0
10/01/2022 107.50p 110.00p 105.00p 110.00p 2347
07/01/2022 107.50p 110.00p 107.50p 107.50p 0
06/01/2022 107.50p 107.50p 107.50p 107.50p 0
05/01/2022 107.50p 107.50p 100.00p 107.50p 10427
04/01/2022 107.50p 107.50p 105.00p 107.50p 941
31/12/2021 107.50p 107.50p 107.50p 107.50p 0
30/12/2021 107.50p 107.50p 105.00p 107.50p 941
29/12/2021 107.50p 107.50p 107.50p 107.50p 0
24/12/2021 107.50p 107.50p 107.50p 107.50p 0
23/12/2021 107.50p 107.50p 107.50p 107.50p 0
22/12/2021 107.50p 107.50p 107.50p 107.50p 0
21/12/2021 110.00p 110.00p 103.00p 107.50p 1917
20/12/2021 110.00p 110.00p 110.00p 110.00p 0
17/12/2021 110.00p 110.00p 110.00p 110.00p 0
16/12/2021 110.00p 110.00p 105.00p 110.00p 268
15/12/2021 110.00p 110.00p 110.00p 110.00p 0
14/12/2021 110.00p 110.00p 110.00p 110.00p 0
13/12/2021 110.00p 110.00p 110.00p 110.00p 0
10/12/2021 110.00p 110.00p 105.00p 110.00p 3625
09/12/2021 110.00p 110.00p 110.00p 110.00p 0
08/12/2021 110.00p 110.00p 110.00p 110.00p 0
07/12/2021 112.00p 112.00p 107.00p 110.00p 11309
06/12/2021 112.00p 112.00p 107.00p 112.00p 3222
03/12/2021 111.00p 111.00p 111.00p 111.00p 0
02/12/2021 111.00p 111.00p 111.00p 111.00p 0
01/12/2021 111.00p 111.00p 111.00p 111.00p 0
30/11/2021 111.00p 111.00p 111.00p 111.00p 0
29/11/2021 111.00p 111.00p 108.60p 111.00p 110
26/11/2021 111.00p 111.00p 107.00p 111.00p 1000
25/11/2021 111.00p 111.00p 109.80p 111.00p 2000
24/11/2021 110.00p 111.00p 110.00p 111.00p 1000
23/11/2021 102.50p 102.50p 102.50p 102.50p 0
22/11/2021 107.50p 107.50p 102.50p 102.50p 3474
19/11/2021 107.50p 107.50p 107.50p 107.50p 0
18/11/2021 107.50p 107.50p 105.25p 107.50p 253
17/11/2021 107.50p 107.50p 107.50p 107.50p 0
16/11/2021 107.50p 107.50p 107.50p 107.50p 0
15/11/2021 107.50p 107.50p 107.50p 107.50p 0
12/11/2021 107.50p 107.50p 105.10p 107.50p 4119
11/11/2021 107.50p 107.75p 105.50p 107.50p 3784
10/11/2021 114.50p 114.50p 103.00p 107.50p 24947
09/11/2021 114.50p 114.50p 114.50p 114.50p 0
08/11/2021 114.50p 114.50p 111.35p 114.50p 7478
05/11/2021 114.50p 114.50p 114.50p 114.50p 0
04/11/2021 114.50p 114.50p 114.50p 114.50p 0
03/11/2021 114.50p 114.50p 110.00p 114.50p 250
02/11/2021 114.50p 114.50p 114.50p 114.50p 0
01/11/2021 114.50p 114.50p 110.00p 114.50p 2250
29/10/2021 114.50p 114.50p 114.50p 114.50p 0
28/10/2021 114.50p 114.50p 114.50p 114.50p 0
27/10/2021 116.00p 116.00p 113.00p 114.50p 4250
26/10/2021 116.00p 116.00p 113.00p 116.00p 650
25/10/2021 116.00p 116.00p 116.00p 116.00p 0
22/10/2021 116.00p 116.00p 113.00p 116.00p 425
21/10/2021 116.00p 116.00p 116.00p 116.00p 0
20/10/2021 116.00p 116.00p 116.00p 116.00p 0
19/10/2021 116.00p 116.00p 116.00p 116.00p 0
18/10/2021 116.00p 116.00p 116.00p 116.00p 0
15/10/2021 114.50p 116.00p 114.50p 116.00p 218
14/10/2021 116.00p 116.00p 116.00p 116.00p 0
13/10/2021 117.00p 117.00p 113.00p 116.00p 3250
12/10/2021 117.00p 117.00p 115.00p 117.00p 4500
11/10/2021 117.00p 117.00p 117.00p 117.00p 4160
08/10/2021 117.00p 117.00p 116.50p 117.00p 0
07/10/2021 116.50p 116.50p 116.50p 116.50p 0
06/10/2021 116.50p 116.50p 113.00p 116.50p 1482
05/10/2021 116.50p 116.50p 110.00p 116.50p 20000
04/10/2021 119.00p 120.00p 115.00p 116.50p 8932
01/10/2021 119.00p 121.00p 119.00p 119.00p 826
30/09/2021 119.00p 119.00p 119.00p 119.00p 0
29/09/2021 119.00p 119.00p 119.00p 119.00p 0
28/09/2021 119.00p 121.00p 119.00p 119.00p 377
27/09/2021 135.00p 135.00p 115.80p 119.00p 43731
24/09/2021 137.00p 137.00p 132.02p 137.00p 7000
23/09/2021 137.00p 137.00p 137.00p 137.00p 0
22/09/2021 137.00p 137.00p 137.00p 137.00p 0
21/09/2021 137.00p 137.80p 137.00p 137.00p 1181
20/09/2021 137.00p 137.00p 133.16p 137.00p 4050
17/09/2021 135.00p 138.00p 133.00p 137.00p 5724
16/09/2021 135.00p 136.00p 135.00p 135.00p 6612
15/09/2021 125.00p 136.00p 125.00p 135.00p 22289
14/09/2021 122.50p 122.50p 121.05p 122.50p 1000
13/09/2021 125.00p 125.00p 120.00p 122.50p 6549
10/09/2021 125.00p 125.00p 123.50p 125.00p 2344
09/09/2021 125.00p 125.00p 124.00p 125.00p 3500
08/09/2021 125.00p 125.00p 125.00p 125.00p 0
07/09/2021 125.00p 128.00p 125.00p 125.00p 2343
06/09/2021 124.00p 128.00p 124.00p 125.00p 14001
03/09/2021 124.00p 124.00p 124.00p 124.00p 0
02/09/2021 124.00p 124.00p 120.80p 124.00p 1669
01/09/2021 124.00p 124.00p 124.00p 124.00p 0
31/08/2021 124.00p 124.00p 120.80p 124.00p 3830
27/08/2021 124.00p 127.95p 120.80p 124.00p 5812
26/08/2021 129.00p 129.00p 124.00p 124.00p 1000
25/08/2021 129.00p 129.00p 125.16p 129.00p 1024
24/08/2021 129.00p 129.00p 127.40p 129.00p 1628
23/08/2021 129.00p 129.00p 125.00p 129.00p 324
20/08/2021 129.00p 129.00p 129.00p 129.00p 0
19/08/2021 129.00p 129.00p 123.00p 129.00p 13910
18/08/2021 129.00p 129.00p 128.20p 129.00p 286
17/08/2021 134.00p 134.00p 129.00p 129.00p 8427
16/08/2021 127.50p 138.00p 126.10p 134.00p 16974
13/08/2021 115.00p 132.00p 115.00p 127.50p 36471
12/08/2021 110.00p 120.00p 110.00p 115.00p 8675
11/08/2021 115.00p 115.00p 110.00p 110.00p 7693
10/08/2021 120.00p 120.00p 104.00p 115.00p 36422
09/08/2021 122.50p 122.50p 119.00p 120.00p 10384
06/08/2021 122.50p 122.50p 120.00p 122.50p 4440
05/08/2021 122.50p 125.00p 122.00p 122.50p 5178
04/08/2021 122.50p 122.50p 122.50p 122.50p 0
03/08/2021 122.50p 122.50p 121.65p 122.50p 1798
02/08/2021 122.50p 124.00p 122.50p 122.50p 5000
30/07/2021 120.00p 125.00p 120.00p 122.50p 34500
29/07/2021 121.00p 125.00p 115.00p 120.00p 9732
28/07/2021 105.00p 121.00p 104.00p 121.00p 12596
27/07/2021 105.00p 105.00p 105.00p 105.00p 0
26/07/2021 105.00p 105.00p 101.53p 105.00p 6748
23/07/2021 100.00p 100.00p 100.00p 100.00p 0
22/07/2021 100.00p 100.00p 100.00p 100.00p 0
21/07/2021 102.50p 102.50p 100.00p 100.00p 0
20/07/2021 100.00p 100.00p 100.00p 100.00p 250
19/07/2021 103.00p 103.00p 100.00p 100.00p 250
16/07/2021 103.00p 103.00p 100.00p 103.00p 1055
15/07/2021 103.00p 103.00p 100.00p 103.00p 312
14/07/2021 105.00p 110.00p 102.00p 103.00p 5250
13/07/2021 105.00p 105.00p 102.00p 105.00p 11
12/07/2021 105.00p 107.71p 105.00p 105.00p 9607
09/07/2021 105.00p 105.00p 105.00p 105.00p 0
08/07/2021 105.00p 105.00p 105.00p 105.00p 0
07/07/2021 105.00p 105.00p 100.00p 105.00p 1922
06/07/2021 105.00p 105.00p 100.00p 105.00p 1447
05/07/2021 105.00p 105.00p 103.00p 105.00p 4854
02/07/2021 105.00p 105.00p 103.00p 105.00p 184
01/07/2021 102.50p 105.00p 100.00p 105.00p 41
30/06/2021 105.00p 110.00p 97.00p 105.00p 3100
29/06/2021 105.00p 105.00p 105.00p 105.00p 0
28/06/2021 105.00p 105.00p 103.00p 105.00p 4677
25/06/2021 105.00p 105.00p 105.00p 105.00p 0
24/06/2021 105.00p 105.00p 105.00p 105.00p 0
23/06/2021 105.00p 105.00p 98.00p 105.00p 8500
22/06/2021 103.50p 105.00p 100.00p 105.00p 3000
21/06/2021 107.50p 107.50p 100.00p 103.50p 12929
18/06/2021 107.50p 107.50p 104.69p 107.50p 2700
17/06/2021 115.00p 115.00p 105.11p 107.50p 23111
16/06/2021 112.50p 115.00p 110.00p 115.00p 3794
15/06/2021 112.50p 112.50p 100.00p 112.50p 4829
14/06/2021 112.50p 112.50p 105.00p 112.50p 2359
11/06/2021 116.50p 116.50p 110.42p 112.50p 5000
10/06/2021 112.50p 112.50p 112.50p 112.50p 0
09/06/2021 112.50p 115.00p 111.00p 112.50p 336
08/06/2021 112.50p 115.00p 111.00p 112.50p 5457
07/06/2021 112.50p 115.00p 112.50p 112.50p 3000
04/06/2021 112.50p 112.50p 112.50p 112.50p 1000
03/06/2021 112.50p 115.00p 112.50p 112.50p 1000
02/06/2021 114.00p 114.00p 112.40p 112.50p 5750
01/06/2021 118.00p 118.00p 114.00p 114.00p 1490
28/05/2021 118.00p 118.00p 118.00p 118.00p 0
27/05/2021 118.00p 123.00p 118.00p 118.00p 1490
26/05/2021 118.00p 123.00p 118.00p 118.00p 196
25/05/2021 115.00p 125.10p 110.20p 118.00p 26053
24/05/2021 107.50p 112.00p 107.50p 112.00p 17795
21/05/2021 107.50p 109.00p 105.00p 107.50p 1500
20/05/2021 108.00p 109.00p 104.75p 107.50p 23490
19/05/2021 122.50p 122.50p 105.00p 108.00p 41775
18/05/2021 122.50p 122.50p 120.00p 122.50p 3545
17/05/2021 126.00p 126.00p 120.00p 122.50p 1000
14/05/2021 126.00p 126.00p 126.00p 126.00p 0
13/05/2021 126.00p 126.00p 126.00p 126.00p 500
12/05/2021 126.00p 126.00p 126.00p 126.00p 0
11/05/2021 126.00p 126.00p 118.00p 126.00p 2000
10/05/2021 129.50p 134.58p 120.00p 126.00p 11211
07/05/2021 127.00p 130.00p 124.12p 129.50p 8126

*Close Price adjusted for both dividends and splits