Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2020 64.50p 68.00p 64.00p 66.00p 7500
02/03/2020 64.50p 64.75p 64.50p 64.50p 9865
28/02/2020 67.00p 67.00p 62.00p 64.50p 11475
27/02/2020 71.50p 71.50p 66.00p 68.00p 3694
26/02/2020 71.00p 71.00p 65.20p 68.00p 8645
25/02/2020 72.00p 72.00p 69.90p 72.00p 2000
24/02/2020 73.00p 73.00p 72.00p 72.00p 2641
21/02/2020 73.00p 73.50p 73.00p 73.00p 0
20/02/2020 73.00p 74.00p 73.00p 73.50p 27100
19/02/2020 71.50p 74.00p 70.78p 73.00p 32783
18/02/2020 65.00p 72.00p 64.10p 71.50p 49733
17/02/2020 64.75p 68.00p 64.10p 65.00p 35808
14/02/2020 57.50p 64.75p 57.50p 64.75p 9988
13/02/2020 55.00p 58.00p 55.00p 57.50p 27750
12/02/2020 54.50p 55.00p 54.50p 55.00p 5000
11/02/2020 54.50p 55.00p 54.00p 54.50p 7250
10/02/2020 54.00p 55.00p 54.00p 54.50p 10000
07/02/2020 58.50p 58.50p 54.00p 54.00p 28007
06/02/2020 60.50p 60.50p 53.70p 58.50p 12500
05/02/2020 60.50p 60.50p 60.00p 60.50p 8000
04/02/2020 61.50p 62.50p 60.50p 60.50p 0
03/02/2020 62.50p 62.50p 61.50p 61.50p 0
31/01/2020 61.50p 61.50p 61.50p 61.50p 0
30/01/2020 57.50p 64.00p 57.50p 61.50p 31719
29/01/2020 57.50p 58.25p 55.00p 57.50p 4031
28/01/2020 57.50p 57.50p 55.00p 57.50p 1113
27/01/2020 57.50p 58.25p 57.50p 57.50p 5453
24/01/2020 56.00p 56.00p 55.00p 56.00p 6944
23/01/2020 56.00p 56.00p 54.20p 56.00p 1968
22/01/2020 56.00p 56.00p 56.00p 56.00p 0
21/01/2020 56.00p 56.00p 55.00p 56.00p 29
20/01/2020 56.00p 56.00p 56.00p 56.00p 599
17/01/2020 57.00p 57.00p 55.00p 56.00p 37
16/01/2020 56.00p 56.00p 56.00p 56.00p 0
15/01/2020 56.00p 56.00p 56.00p 56.00p 1000
14/01/2020 56.00p 61.50p 52.80p 56.00p 44630
13/01/2020 56.00p 57.00p 56.00p 56.00p 8771
10/01/2020 56.00p 56.00p 54.00p 56.00p 1861
09/01/2020 56.00p 56.00p 56.00p 56.00p 0
08/01/2020 56.00p 56.00p 54.00p 56.00p 250
07/01/2020 56.00p 60.00p 54.00p 60.00p 2250
06/01/2020 56.00p 56.00p 56.00p 56.00p 0
03/01/2020 54.00p 58.00p 52.00p 56.00p 73250
02/01/2020 54.00p 54.00p 51.60p 54.00p 312
31/12/2019 54.00p 54.00p 54.00p 54.00p 0
30/12/2019 54.00p 54.00p 51.60p 54.00p 2250
27/12/2019 54.00p 57.00p 54.00p 54.00p 250
24/12/2019 54.00p 54.00p 54.00p 54.00p 0
23/12/2019 51.50p 57.00p 50.00p 54.00p 22699
20/12/2019 51.50p 53.00p 50.00p 51.50p 1284
19/12/2019 51.50p 53.00p 51.50p 51.50p 40
18/12/2019 56.50p 56.50p 51.00p 51.50p 20759
17/12/2019 56.50p 56.50p 55.00p 56.50p 500
16/12/2019 55.50p 58.00p 55.00p 56.50p 59710
13/12/2019 55.50p 58.00p 53.15p 55.50p 1050
12/12/2019 55.50p 55.50p 55.50p 55.50p 0
11/12/2019 52.50p 55.50p 52.00p 55.50p 52306
10/12/2019 51.50p 53.00p 50.00p 52.50p 11491
09/12/2019 57.50p 57.50p 50.00p 51.00p 20500
06/12/2019 57.50p 57.50p 57.00p 57.50p 6012
05/12/2019 70.00p 70.00p 53.00p 57.50p 2750
04/12/2019 70.00p 75.00p 66.20p 70.00p 4583
03/12/2019 7,037.50p 7,037.50p 4.25p 70.00p 250
02/12/2019 68.00p 72.00p 65.12p 68.00p 1941
29/11/2019 68.00p 68.32p 64.00p 68.00p 225087
28/11/2019 68.00p 68.00p 65.12p 68.00p 188
27/11/2019 68.00p 68.40p 64.00p 68.00p 4086
26/11/2019 69.60p 69.60p 64.48p 68.00p 15055
25/11/2019 68.80p 75.20p 66.56p 69.60p 4129
22/11/2019 60.80p 71.17p 60.80p 68.80p 14528
21/11/2019 60.80p 64.00p 58.24p 60.80p 14223
20/11/2019 60.80p 60.80p 58.24p 60.80p 825
19/11/2019 60.80p 63.20p 57.76p 60.80p 7507
18/11/2019 60.80p 64.00p 58.40p 60.80p 12772
15/11/2019 63.20p 63.20p 57.60p 60.80p 22689
14/11/2019 62.40p 68.80p 61.30p 63.20p 4053
13/11/2019 62.40p 67.20p 57.60p 62.40p 13297
12/11/2019 62.40p 67.20p 57.20p 62.40p 217
11/11/2019 62.40p 62.40p 59.36p 62.40p 3665
08/11/2019 62.40p 67.20p 60.10p 62.40p 214
07/11/2019 62.40p 67.20p 62.40p 62.40p 92
06/11/2019 62.40p 68.80p 62.40p 62.40p 395
05/11/2019 60.00p 63.20p 60.00p 62.40p 6250
04/11/2019 60.00p 64.00p 58.40p 60.00p 1896
01/11/2019 60.00p 64.00p 58.40p 60.00p 458
31/10/2019 60.00p 63.60p 57.60p 60.00p 3955
30/10/2019 60.00p 60.00p 60.00p 60.00p 0
29/10/2019 60.00p 60.00p 57.20p 60.00p 666
28/10/2019 60.00p 64.00p 56.80p 60.00p 4965
25/10/2019 60.00p 60.00p 56.96p 60.00p 366
24/10/2019 60.00p 60.00p 60.00p 60.00p 0
23/10/2019 60.00p 60.00p 60.00p 60.00p 0
22/10/2019 65.60p 66.79p 56.80p 60.00p 24088
21/10/2019 65.60p 67.39p 63.20p 65.60p 8330
18/10/2019 64.80p 66.56p 59.20p 65.60p 14293
17/10/2019 64.80p 68.00p 61.60p 64.80p 235277
16/10/2019 61.60p 67.04p 61.60p 64.80p 8459
15/10/2019 58.40p 67.20p 58.40p 61.60p 7363
14/10/2019 56.80p 66.00p 56.80p 58.40p 11258
11/10/2019 56.80p 64.00p 52.05p 56.80p 346
10/10/2019 56.80p 56.80p 52.05p 56.80p 20
09/10/2019 55.20p 56.80p 55.20p 56.80p 0
08/10/2019 54.40p 57.60p 51.20p 55.20p 6375
07/10/2019 54.40p 54.40p 51.36p 54.40p 625
04/10/2019 54.40p 58.32p 51.36p 54.40p 4346
03/10/2019 54.40p 58.32p 54.40p 54.40p 22
02/10/2019 54.40p 54.40p 52.08p 54.40p 312
01/10/2019 54.40p 58.32p 52.08p 54.40p 4578
30/09/2019 56.00p 59.26p 52.08p 54.40p 865
27/09/2019 51.20p 56.00p 51.20p 56.00p 5079
26/09/2019 51.20p 51.20p 48.00p 51.20p 19800
25/09/2019 49.60p 54.24p 48.00p 51.20p 12628
24/09/2019 49.60p 49.60p 46.24p 49.60p 12
23/09/2019 49.60p 53.12p 46.24p 49.60p 82
20/09/2019 49.60p 53.12p 49.60p 49.60p 513
19/09/2019 49.60p 53.12p 46.24p 49.60p 6312
18/09/2019 49.60p 52.86p 44.80p 49.60p 10692
17/09/2019 49.60p 52.86p 45.04p 49.60p 212
16/09/2019 49.60p 52.00p 45.04p 49.60p 27984
13/09/2019 49.60p 54.40p 49.60p 49.60p 0
12/09/2019 49.60p 52.00p 44.80p 49.60p 334
11/09/2019 49.60p 49.60p 44.80p 49.60p 52
10/09/2019 49.60p 49.60p 44.80p 49.60p 9
09/09/2019 49.60p 49.60p 44.80p 49.60p 162
06/09/2019 49.60p 52.00p 44.80p 49.60p 19
05/09/2019 49.60p 49.60p 49.60p 49.60p 0
04/09/2019 49.60p 52.80p 49.60p 49.60p 10
03/09/2019 49.60p 54.40p 47.20p 49.60p 166
02/09/2019 45.60p 51.20p 45.60p 49.60p 5167
30/08/2019 47.20p 47.20p 43.20p 45.60p 2988
29/08/2019 47.20p 47.20p 47.20p 47.20p 0
28/08/2019 47.20p 47.20p 47.20p 47.20p 0
27/08/2019 47.20p 47.20p 43.20p 47.20p 610
23/08/2019 47.20p 47.20p 43.20p 47.20p 147
22/08/2019 47.20p 47.20p 47.12p 47.20p 0
21/08/2019 47.20p 47.20p 43.20p 47.20p 148
20/08/2019 48.00p 48.00p 44.80p 47.20p 1878
19/08/2019 49.60p 51.20p 44.80p 48.00p 29599
16/08/2019 49.60p 51.20p 49.60p 49.60p 6352
15/08/2019 49.60p 49.60p 48.48p 49.60p 2492
14/08/2019 49.60p 51.20p 49.60p 49.60p 16
13/08/2019 49.60p 51.20p 49.60p 49.60p 193
12/08/2019 49.60p 49.60p 49.60p 49.60p 0
09/08/2019 49.60p 51.20p 49.60p 49.60p 62
08/08/2019 49.60p 49.60p 49.60p 49.60p 870
07/08/2019 49.60p 51.20p 49.60p 49.60p 25
06/08/2019 51.20p 51.20p 49.60p 49.60p 7579
05/08/2019 51.20p 54.40p 51.20p 51.20p 550
02/08/2019 51.20p 51.20p 49.60p 51.20p 216
01/08/2019 51.20p 54.40p 51.20p 51.20p 919
31/07/2019 51.20p 51.20p 48.80p 51.20p 15
30/07/2019 51.20p 51.20p 48.80p 51.20p 38
29/07/2019 51.20p 51.20p 51.20p 51.20p 0
26/07/2019 51.20p 51.20p 48.80p 51.20p 105
25/07/2019 51.20p 51.20p 48.80p 51.20p 1250
24/07/2019 51.20p 51.20p 51.20p 51.20p 0
23/07/2019 51.20p 54.40p 48.00p 51.20p 13488
22/07/2019 51.20p 51.20p 51.20p 51.20p 0
19/07/2019 50.40p 50.40p 50.40p 50.40p 0
18/07/2019 50.40p 50.40p 50.40p 50.40p 0
17/07/2019 50.40p 51.20p 50.40p 50.40p 66
16/07/2019 50.40p 50.40p 50.40p 50.40p 0
15/07/2019 50.40p 51.60p 46.40p 50.40p 12744
12/07/2019 50.40p 50.40p 50.40p 50.40p 0
11/07/2019 50.40p 50.40p 46.40p 50.40p 5388
10/07/2019 51.20p 52.00p 48.00p 50.40p 17226
09/07/2019 51.20p 51.20p 49.04p 51.20p 18
08/07/2019 51.20p 52.16p 51.20p 51.20p 75
05/07/2019 51.20p 51.20p 51.20p 51.20p 0
04/07/2019 51.20p 52.16p 49.04p 51.20p 869
03/07/2019 51.20p 52.16p 49.04p 51.20p 1727
02/07/2019 51.20p 52.16p 49.04p 51.20p 360
01/07/2019 51.20p 52.16p 49.04p 51.20p 161
28/06/2019 51.20p 52.16p 51.20p 51.20p 8
27/06/2019 51.20p 51.20p 49.04p 51.20p 380
26/06/2019 51.20p 52.16p 51.20p 51.20p 8
25/06/2019 51.20p 52.16p 51.20p 51.20p 970
24/06/2019 51.20p 52.16p 49.04p 51.20p 647
21/06/2019 51.20p 52.16p 49.04p 51.20p 15865
20/06/2019 51.20p 52.16p 51.20p 51.20p 6
19/06/2019 51.20p 51.20p 49.04p 51.20p 19
18/06/2019 51.20p 52.16p 49.04p 51.20p 803
17/06/2019 51.20p 52.16p 51.20p 51.20p 767
14/06/2019 51.20p 52.16p 51.20p 51.20p 1045
13/06/2019 51.20p 52.16p 48.96p 51.20p 10778
12/06/2019 51.20p 52.40p 48.56p 51.20p 4788
11/06/2019 51.20p 52.00p 48.56p 51.20p 17860
10/06/2019 51.20p 52.00p 48.56p 51.20p 3382
07/06/2019 51.20p 52.40p 48.51p 51.20p 1185
06/06/2019 51.20p 52.40p 48.51p 51.20p 50
05/06/2019 51.20p 51.20p 48.51p 51.20p 2884
04/06/2019 51.20p 52.40p 48.00p 51.20p 223
03/06/2019 51.20p 52.40p 51.20p 51.20p 46
31/05/2019 51.20p 52.00p 48.51p 51.20p 7314
30/05/2019 51.20p 52.80p 48.45p 51.20p 1380
29/05/2019 47.20p 52.40p 47.20p 51.20p 22881
28/05/2019 46.40p 47.20p 46.40p 47.20p 0
24/05/2019 46.40p 46.40p 41.60p 46.40p 2226
23/05/2019 46.40p 46.40p 41.60p 46.40p 15428
22/05/2019 46.40p 51.20p 39.20p 46.40p 3957

*Close Price adjusted for both dividends and splits