Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 261.00p 262.00p 260.00p 261.00p 18031
23/12/2024 261.00p 262.00p 260.00p 261.00p 18204
20/12/2024 261.50p 263.00p 260.50p 261.00p 40841
19/12/2024 268.50p 268.50p 261.10p 261.50p 29055
18/12/2024 276.50p 276.50p 270.16p 270.50p 40958
17/12/2024 277.50p 279.75p 276.35p 276.50p 18833
16/12/2024 278.50p 283.00p 276.21p 277.50p 25096
13/12/2024 272.00p 284.70p 272.00p 278.50p 61004
12/12/2024 274.00p 274.20p 270.10p 272.00p 11897
11/12/2024 274.00p 274.80p 273.10p 274.00p 17014
10/12/2024 274.00p 274.80p 273.10p 274.00p 3311
09/12/2024 275.00p 275.00p 273.00p 274.00p 43122
06/12/2024 283.50p 283.70p 270.00p 276.50p 61989
05/12/2024 284.50p 285.00p 282.33p 283.50p 7074
04/12/2024 287.50p 289.75p 284.50p 284.50p 65333
03/12/2024 287.50p 288.00p 285.00p 287.50p 25889
02/12/2024 299.50p 299.50p 285.25p 287.50p 52108
29/11/2024 299.50p 299.95p 295.00p 299.50p 5566
28/11/2024 296.00p 300.00p 296.00p 299.50p 28653
27/11/2024 295.50p 298.80p 292.02p 296.00p 61042
26/11/2024 293.00p 295.50p 291.50p 295.50p 25678
25/11/2024 290.00p 297.50p 285.00p 293.00p 162751
22/11/2024 287.50p 287.50p 279.55p 282.50p 21061
21/11/2024 290.00p 290.80p 283.00p 287.50p 17756
20/11/2024 293.50p 293.85p 290.00p 290.00p 6234
19/11/2024 292.50p 294.31p 290.25p 293.50p 14502
18/11/2024 285.00p 299.00p 285.00p 292.50p 158006
15/11/2024 285.00p 287.65p 282.25p 285.00p 10199
14/11/2024 285.50p 288.00p 283.00p 285.00p 12404
13/11/2024 287.50p 288.83p 283.00p 285.50p 26381
12/11/2024 296.00p 298.00p 286.55p 287.50p 44531
11/11/2024 282.50p 296.00p 282.50p 296.00p 80598
08/11/2024 280.00p 285.00p 277.20p 282.50p 14164
07/11/2024 277.50p 284.80p 277.50p 280.00p 12010
06/11/2024 275.00p 285.00p 275.00p 277.50p 40949
05/11/2024 265.00p 280.00p 265.00p 275.00p 32871
04/11/2024 271.50p 272.45p 261.21p 265.00p 12596
01/11/2024 274.00p 275.00p 269.00p 271.50p 24375
31/10/2024 269.50p 276.00p 269.50p 274.00p 187235
30/10/2024 249.00p 280.00p 245.00p 269.50p 102546
29/10/2024 257.50p 259.00p 250.00p 250.00p 69169
28/10/2024 268.50p 268.80p 256.28p 257.50p 89097
25/10/2024 267.50p 269.01p 267.00p 268.50p 8796
24/10/2024 267.50p 268.75p 267.00p 267.50p 10018
23/10/2024 267.50p 270.00p 265.00p 267.50p 12273
22/10/2024 276.50p 276.50p 265.00p 267.50p 34874
21/10/2024 274.00p 278.15p 273.22p 276.50p 68522
18/10/2024 276.50p 279.30p 273.00p 274.00p 24748
17/10/2024 276.00p 283.94p 273.60p 276.50p 39010
16/10/2024 274.50p 279.45p 273.00p 276.00p 68699
15/10/2024 268.50p 274.00p 265.74p 271.00p 57706
14/10/2024 260.50p 270.40p 260.01p 268.50p 51403
11/10/2024 268.50p 270.00p 255.10p 260.00p 65262
10/10/2024 269.50p 269.89p 267.06p 268.50p 21805
09/10/2024 271.00p 271.80p 267.15p 269.50p 20631
08/10/2024 274.00p 274.00p 266.20p 271.00p 45753
07/10/2024 274.00p 275.92p 270.00p 274.00p 19319
04/10/2024 272.50p 275.00p 270.50p 274.00p 26116
03/10/2024 277.50p 282.20p 270.00p 272.50p 34713
02/10/2024 281.50p 281.50p 275.00p 277.50p 27698
01/10/2024 282.50p 284.85p 280.11p 281.50p 20433
30/09/2024 282.50p 284.72p 281.65p 282.50p 12886
27/09/2024 286.00p 286.00p 280.00p 282.50p 37779
26/09/2024 292.50p 294.75p 285.00p 286.00p 26155
25/09/2024 303.50p 304.40p 290.00p 292.50p 31445
24/09/2024 303.50p 304.65p 302.10p 303.50p 3156
23/09/2024 303.50p 305.75p 301.20p 303.50p 41120
20/09/2024 303.50p 306.81p 301.20p 303.00p 19543
19/09/2024 307.50p 308.25p 297.11p 303.50p 80241
18/09/2024 301.00p 314.89p 298.10p 307.00p 64177
17/09/2024 288.00p 310.00p 277.75p 301.00p 227015
16/09/2024 275.50p 289.00p 275.50p 287.00p 68498
13/09/2024 278.00p 279.40p 272.03p 275.50p 66730
12/09/2024 277.00p 284.00p 275.60p 278.00p 110434
11/09/2024 282.50p 293.50p 275.00p 277.00p 103044
10/09/2024 296.00p 296.00p 275.90p 282.50p 125253
09/09/2024 297.50p 304.60p 294.17p 296.00p 40914
06/09/2024 311.00p 311.00p 295.10p 297.50p 83644
05/09/2024 301.00p 315.00p 299.10p 312.00p 71551
04/09/2024 310.00p 310.00p 295.00p 300.00p 29418
03/09/2024 312.50p 315.00p 308.22p 310.00p 26630
02/09/2024 313.50p 316.00p 308.00p 312.50p 50191
30/08/2024 310.00p 315.00p 307.50p 313.50p 141037
29/08/2024 311.00p 316.00p 310.00p 310.00p 40340
28/08/2024 310.00p 320.00p 309.00p 311.00p 23658
27/08/2024 305.00p 315.00p 305.00p 310.00p 18266
23/08/2024 304.00p 310.00p 300.00p 305.00p 20420
22/08/2024 310.00p 316.39p 304.00p 304.00p 45310
21/08/2024 305.00p 314.89p 304.51p 310.00p 48522
20/08/2024 301.50p 310.00p 298.15p 305.00p 55165
19/08/2024 286.00p 304.94p 286.00p 301.50p 97026
16/08/2024 285.00p 289.90p 283.67p 286.00p 22874
15/08/2024 285.00p 290.00p 283.25p 285.00p 35169
14/08/2024 282.00p 286.60p 280.00p 285.00p 41290
13/08/2024 270.00p 288.89p 270.00p 281.00p 140948
12/08/2024 270.50p 275.00p 265.40p 270.00p 16548
09/08/2024 267.50p 276.00p 267.21p 270.50p 31005
08/08/2024 267.00p 273.00p 265.30p 267.50p 22649
07/08/2024 269.50p 270.00p 266.55p 268.50p 54310
06/08/2024 252.50p 277.80p 252.50p 270.00p 116363
05/08/2024 263.50p 263.50p 245.00p 252.50p 78253
02/08/2024 273.50p 275.41p 260.00p 265.00p 430025
01/08/2024 272.50p 279.89p 272.50p 273.50p 68300
31/07/2024 256.00p 275.00p 256.00p 272.50p 423254
30/07/2024 235.00p 262.00p 231.10p 256.00p 597702
29/07/2024 226.50p 233.00p 220.00p 228.00p 172007
26/07/2024 223.00p 226.00p 220.55p 223.00p 10362
25/07/2024 226.00p 226.00p 218.50p 223.00p 63552
24/07/2024 226.00p 226.70p 222.20p 226.00p 34453
23/07/2024 226.00p 226.00p 224.02p 226.00p 28971
22/07/2024 228.50p 231.00p 223.50p 226.00p 77748
19/07/2024 237.00p 237.00p 215.75p 228.50p 123365
18/07/2024 235.50p 236.00p 233.98p 235.50p 67974
17/07/2024 227.50p 238.00p 227.33p 235.50p 136076
16/07/2024 212.00p 232.00p 210.80p 227.50p 444891
15/07/2024 232.00p 233.70p 208.10p 209.00p 309699
12/07/2024 246.00p 246.00p 228.10p 232.00p 386584
11/07/2024 246.00p 247.80p 242.60p 246.00p 14427
10/07/2024 246.00p 246.80p 242.08p 246.00p 67908
09/07/2024 251.00p 251.00p 244.00p 247.00p 31083
08/07/2024 251.00p 252.20p 247.08p 251.00p 15438
05/07/2024 252.50p 254.45p 247.25p 251.00p 43103
04/07/2024 250.50p 252.50p 248.15p 252.50p 23396
03/07/2024 252.50p 253.00p 248.00p 250.50p 30037
02/07/2024 252.50p 252.50p 248.00p 252.50p 71526
01/07/2024 250.00p 254.66p 246.60p 252.50p 130573
28/06/2024 255.50p 256.89p 248.25p 250.00p 27767
27/06/2024 252.50p 256.95p 251.03p 255.50p 88370
26/06/2024 252.50p 255.00p 250.10p 252.50p 141966
25/06/2024 248.00p 254.00p 247.92p 252.50p 34611
24/06/2024 248.00p 252.00p 246.65p 252.00p 34964
21/06/2024 248.00p 249.59p 246.55p 248.00p 21726
20/06/2024 248.00p 249.80p 246.00p 248.00p 43521
19/06/2024 244.00p 250.00p 238.50p 248.00p 58965
18/06/2024 246.00p 247.16p 240.08p 244.00p 14770
17/06/2024 249.50p 250.80p 241.25p 246.00p 159884
14/06/2024 251.00p 252.40p 245.72p 249.50p 27484
13/06/2024 256.50p 256.50p 245.30p 251.00p 131198
12/06/2024 256.50p 256.89p 255.03p 256.50p 31596
11/06/2024 257.50p 258.45p 255.00p 256.50p 122074
10/06/2024 257.50p 259.20p 255.65p 257.50p 20650
07/06/2024 257.50p 260.00p 256.25p 257.50p 11478
06/06/2024 256.50p 259.89p 255.20p 257.50p 36679
05/06/2024 257.50p 258.79p 246.30p 256.50p 110904
04/06/2024 262.50p 263.00p 255.26p 258.50p 46326
03/06/2024 269.50p 269.50p 260.05p 262.50p 25017
31/05/2024 269.50p 269.50p 267.00p 269.50p 25621
30/05/2024 269.50p 269.50p 263.20p 269.50p 81529
29/05/2024 269.50p 269.90p 267.20p 269.50p 488390
28/05/2024 269.50p 270.35p 267.00p 269.50p 103859
24/05/2024 269.50p 272.70p 265.00p 269.50p 630928
23/05/2024 263.50p 277.50p 260.12p 269.50p 93811
22/05/2024 264.50p 264.78p 256.17p 259.00p 77192
21/05/2024 273.00p 273.00p 264.01p 264.50p 36332
20/05/2024 272.50p 273.80p 270.00p 272.00p 34439
17/05/2024 270.00p 272.95p 268.04p 272.50p 40621
16/05/2024 270.50p 271.90p 266.00p 270.00p 55432
15/05/2024 271.00p 272.86p 266.00p 270.50p 55073
14/05/2024 277.50p 277.50p 270.00p 271.00p 36602
13/05/2024 284.00p 284.63p 276.21p 277.50p 43106
10/05/2024 281.50p 287.75p 280.77p 284.00p 80001
09/05/2024 283.00p 285.00p 280.30p 281.50p 38147
08/05/2024 273.50p 285.80p 273.50p 283.00p 77033
07/05/2024 273.50p 277.00p 272.00p 273.50p 23739
03/05/2024 270.00p 275.00p 269.25p 272.50p 13945
02/05/2024 270.00p 273.40p 268.00p 270.00p 18393
01/05/2024 275.00p 275.00p 270.00p 270.00p 25591
30/04/2024 272.50p 282.88p 271.75p 275.00p 38012
29/04/2024 263.00p 274.89p 262.81p 271.00p 56975
26/04/2024 263.00p 265.94p 262.10p 263.00p 15559
25/04/2024 257.00p 268.80p 257.00p 263.00p 69133
24/04/2024 257.00p 259.40p 252.00p 257.00p 10029
23/04/2024 256.00p 259.80p 254.35p 257.00p 21792
22/04/2024 254.00p 261.00p 252.08p 256.00p 82055
19/04/2024 248.50p 251.89p 246.67p 247.50p 31597
18/04/2024 251.00p 253.50p 248.00p 250.00p 43608
17/04/2024 252.00p 254.89p 248.06p 251.00p 36052
16/04/2024 263.50p 263.50p 251.38p 252.00p 52368
15/04/2024 264.00p 266.85p 260.12p 263.50p 28629
12/04/2024 262.50p 266.40p 261.00p 264.00p 25175
11/04/2024 262.50p 264.95p 258.20p 262.50p 19406
10/04/2024 270.50p 270.50p 256.00p 262.50p 63587
09/04/2024 261.50p 273.00p 260.11p 270.50p 154613
08/04/2024 255.50p 263.90p 255.50p 261.50p 207876
05/04/2024 253.00p 255.96p 242.08p 255.50p 121379
04/04/2024 256.00p 258.00p 248.25p 253.00p 178985
03/04/2024 269.50p 271.44p 251.66p 256.00p 150409
02/04/2024 273.00p 276.00p 263.00p 269.50p 169165
28/03/2024 274.00p 277.92p 270.60p 273.00p 74927
27/03/2024 281.00p 282.50p 266.14p 274.00p 163531
26/03/2024 287.00p 295.50p 277.00p 281.00p 205047
25/03/2024 276.00p 289.97p 275.00p 284.00p 107057
22/03/2024 259.00p 278.00p 256.65p 276.00p 62706
21/03/2024 254.00p 264.00p 252.08p 259.00p 65892
20/03/2024 254.00p 255.00p 254.00p 254.00p 69304
19/03/2024 254.00p 256.48p 250.55p 255.00p 33338
18/03/2024 250.00p 255.00p 248.20p 254.00p 66553
15/03/2024 253.00p 254.00p 245.00p 250.00p 32648
14/03/2024 262.00p 262.00p 250.00p 253.00p 21266
13/03/2024 263.00p 264.74p 261.32p 262.00p 24514

*Close Price adjusted for both dividends and splits