Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/05/2021 116.00p 130.00p 116.00p 127.00p 30802
05/05/2021 116.00p 116.00p 116.00p 116.00p 0
04/05/2021 114.50p 119.00p 110.18p 116.00p 2111
30/04/2021 114.50p 119.00p 110.18p 114.50p 4224
29/04/2021 109.50p 118.00p 105.00p 114.50p 8714
28/04/2021 105.00p 110.00p 105.00p 109.50p 2000
27/04/2021 105.00p 108.00p 100.20p 105.00p 4250
26/04/2021 105.00p 105.00p 105.00p 105.00p 0
23/04/2021 105.00p 105.00p 105.00p 105.00p 0
22/04/2021 105.00p 105.00p 105.00p 105.00p 0
21/04/2021 105.00p 109.00p 100.20p 105.00p 2027
20/04/2021 105.00p 109.00p 100.80p 105.00p 4371
19/04/2021 105.00p 110.00p 105.00p 105.00p 4547
16/04/2021 105.00p 110.00p 105.00p 105.00p 2564
15/04/2021 102.50p 105.00p 100.60p 105.00p 10142
14/04/2021 102.50p 104.50p 100.10p 102.50p 25600
13/04/2021 118.50p 118.50p 102.00p 102.50p 17711
12/04/2021 118.50p 118.50p 112.80p 118.50p 25927
09/04/2021 106.00p 125.00p 106.00p 118.50p 17925
08/04/2021 113.50p 113.50p 104.00p 106.00p 8103
07/04/2021 94.50p 115.65p 94.50p 113.50p 29180
06/04/2021 94.50p 94.50p 94.25p 94.50p 79
01/04/2021 94.00p 96.95p 94.00p 94.50p 524
31/03/2021 90.00p 95.00p 86.00p 94.00p 15750
30/03/2021 97.50p 97.50p 80.00p 90.00p 13692
29/03/2021 100.00p 100.00p 95.00p 97.50p 3250
26/03/2021 107.50p 107.50p 95.00p 100.00p 2182
25/03/2021 117.50p 117.50p 106.00p 107.50p 5888
24/03/2021 117.50p 122.00p 110.00p 117.50p 1318
23/03/2021 117.50p 117.50p 110.30p 117.50p 62
22/03/2021 120.00p 123.00p 110.00p 117.50p 5220
19/03/2021 122.50p 130.00p 115.00p 120.00p 26087
18/03/2021 105.00p 130.00p 105.00p 122.50p 32824
17/03/2021 108.00p 114.01p 105.00p 105.00p 17319
16/03/2021 99.00p 103.62p 97.55p 99.00p 15013
15/03/2021 100.00p 103.00p 96.75p 99.00p 18479
12/03/2021 100.00p 100.00p 95.00p 100.00p 8234
11/03/2021 100.00p 100.00p 100.00p 100.00p 8750
10/03/2021 104.50p 105.00p 100.00p 100.00p 7444
09/03/2021 92.00p 110.00p 92.00p 104.50p 22434
08/03/2021 92.00p 92.00p 88.60p 92.00p 263
05/03/2021 92.00p 97.00p 88.60p 92.00p 9000
04/03/2021 96.50p 96.50p 89.23p 92.00p 2681
03/03/2021 86.00p 115.00p 86.00p 96.50p 62004
02/03/2021 86.00p 90.00p 84.00p 86.00p 2648
01/03/2021 86.00p 86.00p 82.16p 86.00p 26488
26/02/2021 86.00p 86.00p 82.10p 86.00p 2250
25/02/2021 86.00p 86.00p 82.16p 86.00p 2341
24/02/2021 86.00p 86.00p 82.16p 86.00p 64
23/02/2021 86.00p 86.00p 82.10p 86.00p 12500
22/02/2021 86.00p 86.00p 82.00p 86.00p 1000
19/02/2021 86.00p 86.00p 82.00p 86.00p 6008
18/02/2021 86.00p 86.00p 86.00p 86.00p 0
17/02/2021 82.50p 86.00p 80.00p 86.00p 70758
16/02/2021 84.00p 84.00p 81.00p 82.50p 6582
15/02/2021 90.00p 90.00p 83.00p 84.00p 14339
12/02/2021 90.00p 90.00p 90.00p 90.00p 0
11/02/2021 94.00p 94.00p 88.00p 90.00p 1191
10/02/2021 88.50p 97.84p 88.50p 94.00p 1343
09/02/2021 82.50p 90.00p 82.50p 88.50p 3355
08/02/2021 78.50p 82.50p 78.50p 82.50p 2434
05/02/2021 71.50p 85.00p 71.50p 78.50p 37538
04/02/2021 71.50p 73.60p 71.50p 71.50p 3024
03/02/2021 71.50p 75.95p 71.50p 71.50p 12377
02/02/2021 71.50p 71.50p 71.50p 71.50p 0
01/02/2021 71.00p 75.00p 67.16p 71.50p 28158
29/01/2021 73.00p 75.94p 69.17p 71.00p 23738
28/01/2021 70.00p 75.72p 66.70p 73.00p 15037
27/01/2021 70.00p 72.00p 66.00p 70.00p 11266
26/01/2021 70.00p 72.90p 67.10p 70.00p 26942
25/01/2021 60.00p 75.00p 60.00p 70.00p 82348
22/01/2021 52.00p 65.00p 52.00p 57.00p 72097
21/01/2021 50.00p 50.00p 50.00p 50.00p 0
20/01/2021 49.00p 50.00p 48.00p 50.00p 1800
19/01/2021 49.00p 49.00p 49.00p 49.00p 0
18/01/2021 49.00p 49.00p 49.00p 49.00p 0
15/01/2021 49.00p 49.00p 49.00p 49.00p 0
14/01/2021 51.00p 51.00p 48.00p 49.00p 250
13/01/2021 51.00p 51.00p 51.00p 51.00p 0
12/01/2021 51.00p 51.00p 48.00p 51.00p 1257
11/01/2021 51.00p 51.00p 51.00p 51.00p 0
08/01/2021 51.00p 51.00p 51.00p 51.00p 0
07/01/2021 51.00p 51.00p 51.00p 51.00p 0
06/01/2021 51.00p 51.00p 47.64p 51.00p 2000
05/01/2021 51.00p 51.00p 51.00p 51.00p 0
04/01/2021 53.00p 53.00p 47.00p 51.00p 11000
01/01/2021 53.00p 53.00p 50.00p 53.00p 650
31/12/2020 53.00p 53.00p 50.00p 53.00p 650
30/12/2020 51.50p 53.00p 51.00p 53.00p 5000
29/12/2020 48.00p 51.50p 46.35p 51.50p 2032
28/12/2020 48.00p 50.00p 48.00p 48.00p 3000
25/12/2020 48.00p 50.00p 48.00p 48.00p 3000
24/12/2020 48.00p 50.00p 48.00p 48.00p 3000
23/12/2020 48.00p 48.00p 48.00p 48.00p 0
22/12/2020 49.00p 49.00p 48.00p 48.00p 3000
21/12/2020 49.00p 50.00p 49.00p 49.00p 4000
18/12/2020 50.50p 50.50p 48.00p 49.00p 11994
17/12/2020 50.50p 50.50p 48.00p 50.50p 126

*Close Price adjusted for both dividends and splits