Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/12/2020 50.50p 50.50p 50.50p 50.50p 0
15/12/2020 52.50p 52.50p 48.00p 50.50p 10021
14/12/2020 47.50p 52.50p 47.50p 52.50p 7031
11/12/2020 46.00p 46.00p 46.00p 46.00p 0
10/12/2020 43.50p 49.00p 43.50p 46.00p 31750
09/12/2020 46.20p 46.20p 43.50p 43.50p 23100
08/12/2020 46.20p 46.20p 46.20p 46.20p 0
07/12/2020 46.20p 46.20p 46.20p 46.20p 0
04/12/2020 46.20p 46.20p 43.40p 46.20p 1019
03/12/2020 46.20p 46.20p 43.40p 46.20p 31
02/12/2020 47.00p 47.00p 45.00p 46.20p 500
01/12/2020 47.00p 47.00p 45.00p 47.00p 348
30/11/2020 47.00p 47.00p 47.00p 47.00p 16750
27/11/2020 47.00p 47.00p 47.00p 47.00p 0
26/11/2020 47.00p 47.00p 45.00p 47.00p 71
25/11/2020 47.00p 47.00p 47.00p 47.00p 0
24/11/2020 48.50p 48.50p 44.00p 47.00p 7500
23/11/2020 48.50p 48.50p 45.00p 48.50p 438
20/11/2020 48.50p 48.50p 48.50p 48.50p 0
19/11/2020 49.50p 49.50p 46.10p 48.50p 750
18/11/2020 49.50p 49.50p 49.50p 49.50p 0
17/11/2020 49.50p 49.50p 49.50p 49.50p 0
16/11/2020 49.50p 49.50p 49.50p 49.50p 0
13/11/2020 49.50p 49.50p 46.00p 49.50p 69
12/11/2020 49.50p 49.50p 49.00p 49.50p 0
10/11/2020 49.50p 49.50p 49.50p 49.50p 0
09/11/2020 49.50p 49.50p 49.50p 49.50p 0
06/11/2020 49.50p 49.50p 49.50p 49.50p 0
05/11/2020 49.50p 49.50p 49.50p 49.50p 0
04/11/2020 49.50p 49.50p 46.00p 49.50p 2531
03/11/2020 50.50p 50.50p 48.10p 49.50p 1014
02/11/2020 52.50p 52.50p 48.00p 50.50p 3750
30/10/2020 52.50p 52.50p 52.50p 52.50p 0
29/10/2020 52.50p 52.50p 50.02p 52.50p 250
28/10/2020 52.50p 52.50p 50.50p 52.50p 2250
27/10/2020 52.50p 52.50p 52.50p 52.50p 0
26/10/2020 52.50p 53.50p 50.05p 52.50p 3716
23/10/2020 52.50p 52.50p 50.50p 52.50p 2790
22/10/2020 51.50p 52.50p 50.30p 52.50p 4059
21/10/2020 51.50p 51.50p 51.20p 51.50p 1500
20/10/2020 55.00p 55.00p 51.20p 51.50p 20000
19/10/2020 55.00p 55.00p 55.00p 55.00p 0
16/10/2020 55.00p 55.00p 55.00p 55.00p 0
15/10/2020 52.50p 55.00p 52.50p 55.00p 40
14/10/2020 52.50p 52.50p 52.50p 52.50p 0
13/10/2020 52.50p 52.50p 51.20p 52.50p 2906
12/10/2020 46.00p 52.50p 46.00p 52.50p 12291
09/10/2020 46.00p 46.00p 46.00p 46.00p 0
08/10/2020 46.00p 47.00p 45.00p 46.00p 4684
07/10/2020 46.00p 46.00p 46.00p 46.00p 0
06/10/2020 46.00p 46.00p 46.00p 46.00p 0
05/10/2020 46.00p 46.00p 46.00p 46.00p 0
02/10/2020 46.00p 46.00p 45.00p 46.00p 296
01/10/2020 46.00p 46.00p 46.00p 46.00p 0
30/09/2020 48.00p 48.00p 45.00p 46.00p 12709
29/09/2020 48.00p 48.00p 46.50p 48.00p 750
28/09/2020 48.00p 48.00p 46.00p 48.00p 625
25/09/2020 48.50p 48.50p 48.50p 48.50p 0
24/09/2020 48.50p 48.50p 48.50p 48.50p 0
23/09/2020 48.50p 48.50p 47.00p 48.50p 500
22/09/2020 48.50p 48.50p 48.50p 48.50p 0
21/09/2020 48.50p 48.50p 48.50p 48.50p 0
18/09/2020 48.50p 48.50p 48.50p 48.50p 0
17/09/2020 48.50p 48.50p 48.50p 48.50p 0
16/09/2020 48.50p 48.50p 47.25p 48.50p 12331
15/09/2020 55.00p 55.00p 47.00p 48.50p 16076
14/09/2020 55.00p 60.00p 52.00p 55.00p 5925
11/09/2020 50.50p 50.50p 50.50p 50.50p 0
10/09/2020 50.50p 50.50p 48.00p 50.50p 1121
09/09/2020 50.50p 50.50p 50.50p 50.50p 0
08/09/2020 50.50p 50.50p 50.50p 50.50p 0
07/09/2020 54.00p 54.00p 48.00p 50.50p 5616
04/09/2020 54.00p 54.00p 54.00p 54.00p 0
03/09/2020 54.00p 54.00p 54.00p 54.00p 0
02/09/2020 54.00p 54.00p 54.00p 54.00p 0
01/09/2020 54.00p 54.00p 54.00p 54.00p 0
31/08/2020 54.00p 54.00p 50.00p 54.00p 267
28/08/2020 54.00p 54.00p 50.00p 54.00p 267
27/08/2020 54.00p 54.00p 52.00p 54.00p 757
26/08/2020 54.00p 54.00p 50.00p 54.00p 750
25/08/2020 54.00p 54.00p 50.00p 54.00p 250
24/08/2020 54.00p 54.00p 54.00p 54.00p 0
21/08/2020 54.00p 54.00p 54.00p 54.00p 0
20/08/2020 53.00p 54.00p 52.00p 54.00p 600
19/08/2020 54.00p 54.00p 54.00p 54.00p 0
18/08/2020 54.00p 54.00p 54.00p 54.00p 0
17/08/2020 54.00p 54.00p 54.00p 54.00p 0
14/08/2020 54.00p 54.00p 54.00p 54.00p 0
13/08/2020 54.00p 54.00p 50.00p 54.00p 62
12/08/2020 54.00p 54.00p 53.00p 54.00p 0
11/08/2020 53.00p 53.00p 48.00p 53.00p 59
10/08/2020 53.00p 53.00p 48.00p 53.00p 3036
07/08/2020 53.00p 53.00p 53.00p 53.00p 0
06/08/2020 53.00p 53.00p 48.00p 53.00p 156
05/08/2020 53.00p 53.00p 53.00p 53.00p 0
04/08/2020 49.00p 53.00p 45.00p 53.00p 17235
03/08/2020 54.00p 54.90p 48.00p 49.00p 34701
31/07/2020 54.00p 54.00p 54.00p 54.00p 0
30/07/2020 54.00p 54.00p 50.00p 54.00p 102
29/07/2020 54.00p 54.00p 54.00p 54.00p 0
28/07/2020 54.00p 54.00p 54.00p 54.00p 0
27/07/2020 54.00p 54.00p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits