Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2013 248.00p 248.40p 235.20p 240.00p 12624
11/01/2013 248.00p 249.20p 244.00p 248.00p 2346
10/01/2013 244.00p 251.20p 236.32p 248.00p 13636
09/01/2013 256.00p 264.00p 237.60p 244.00p 34951
08/01/2013 252.00p 260.00p 242.52p 256.00p 32029
07/01/2013 232.00p 264.00p 232.00p 252.00p 71175
04/01/2013 226.00p 232.00p 226.00p 230.00p 6256
03/01/2013 224.00p 228.00p 223.20p 226.00p 7992
02/01/2013 224.00p 232.00p 224.00p 224.00p 10277
31/12/2012 224.00p 232.00p 222.40p 224.00p 1017
28/12/2012 212.00p 239.20p 212.00p 224.00p 33445
27/12/2012 202.00p 226.00p 200.80p 212.00p 22316
24/12/2012 200.00p 208.00p 197.28p 202.00p 9017
21/12/2012 180.00p 214.40p 177.92p 200.00p 74878
20/12/2012 174.00p 180.00p 172.72p 178.00p 18970
19/12/2012 174.00p 174.00p 168.00p 174.00p 4362
18/12/2012 176.00p 176.00p 168.00p 174.00p 3764
17/12/2012 176.00p 177.60p 172.00p 176.00p 8996
14/12/2012 178.00p 178.00p 172.00p 176.00p 1383
13/12/2012 178.00p 178.00p 172.48p 178.00p 137
12/12/2012 178.00p 178.00p 173.60p 178.00p 8625
11/12/2012 164.00p 180.48p 164.00p 178.00p 11191
10/12/2012 158.00p 164.00p 153.60p 164.00p 3074
07/12/2012 158.00p 162.40p 158.00p 158.00p 1526
06/12/2012 156.00p 161.60p 152.16p 158.00p 7962
05/12/2012 154.00p 156.80p 151.00p 154.00p 14182
04/12/2012 138.00p 154.00p 136.00p 154.00p 13155
03/12/2012 138.00p 138.40p 132.80p 138.00p 27416
30/11/2012 138.00p 138.00p 136.00p 138.00p 2327
29/11/2012 138.00p 138.00p 136.20p 138.00p 2250
28/11/2012 138.00p 138.00p 136.00p 138.00p 3688
27/11/2012 138.00p 138.00p 137.28p 138.00p 2351
26/11/2012 138.00p 138.00p 136.00p 138.00p 1684
23/11/2012 142.00p 142.00p 136.00p 138.00p 2977
22/11/2012 142.00p 142.00p 136.32p 142.00p 3108
21/11/2012 142.00p 142.00p 136.00p 142.00p 3079
20/11/2012 144.00p 144.00p 136.00p 142.00p 4279
19/11/2012 144.00p 144.00p 142.00p 144.00p 7812
16/11/2012 144.00p 144.00p 140.00p 144.00p 6335
15/11/2012 148.00p 148.00p 136.00p 142.00p 20276
14/11/2012 148.00p 148.00p 144.00p 148.00p 8997
13/11/2012 150.00p 150.00p 144.00p 148.00p 2314
12/11/2012 148.00p 148.00p 145.92p 148.00p 334
09/11/2012 148.00p 151.33p 140.80p 148.00p 0
08/11/2012 148.00p 151.33p 140.80p 148.00p 22213
07/11/2012 146.00p 148.00p 144.00p 148.00p 17531
06/11/2012 144.00p 144.64p 140.80p 144.00p 1391
05/11/2012 144.00p 145.28p 140.00p 144.00p 3490
02/11/2012 142.00p 145.60p 140.00p 144.00p 7311
01/11/2012 142.00p 143.20p 136.32p 142.00p 10992
31/10/2012 136.00p 141.44p 132.56p 140.00p 11645
30/10/2012 136.00p 136.80p 132.32p 136.00p 13576
29/10/2012 154.00p 154.00p 132.00p 136.00p 79370
26/10/2012 162.00p 162.00p 148.00p 158.00p 20352
25/10/2012 162.00p 162.00p 156.00p 162.00p 6671
24/10/2012 158.00p 162.00p 156.00p 162.00p 2272
23/10/2012 164.00p 164.00p 153.20p 158.00p 9228
22/10/2012 168.00p 168.00p 156.00p 164.00p 29997
19/10/2012 164.00p 168.00p 160.32p 168.00p 1920
18/10/2012 164.00p 168.00p 162.40p 164.00p 8094
17/10/2012 166.00p 166.00p 156.80p 164.00p 37969
16/10/2012 162.00p 166.40p 160.00p 166.00p 35625
15/10/2012 164.00p 164.00p 156.00p 162.00p 10002
12/10/2012 166.00p 166.00p 164.00p 166.00p 21750
11/10/2012 166.00p 166.00p 165.60p 166.00p 125
10/10/2012 168.00p 168.00p 164.80p 166.00p 573
09/10/2012 168.00p 168.00p 164.00p 168.00p 5584
08/10/2012 168.00p 168.48p 164.32p 168.00p 2466
05/10/2012 168.00p 168.80p 164.80p 168.00p 13832
04/10/2012 166.00p 168.80p 161.12p 168.00p 15504
03/10/2012 170.00p 170.00p 166.00p 166.00p 14788
02/10/2012 170.00p 171.02p 168.00p 170.00p 22230
01/10/2012 172.00p 175.84p 168.00p 170.00p 23511
28/09/2012 166.00p 166.00p 165.92p 166.00p 2418
27/09/2012 166.00p 166.40p 164.00p 166.00p 3650
26/09/2012 166.00p 170.00p 161.60p 166.00p 11619
25/09/2012 170.00p 170.00p 160.00p 166.00p 17251
24/09/2012 180.00p 180.00p 160.12p 170.00p 28470
21/09/2012 180.00p 180.00p 176.00p 180.00p 984
20/09/2012 180.00p 180.00p 177.12p 180.00p 1142
19/09/2012 180.00p 180.00p 176.00p 180.00p 2552
18/09/2012 180.00p 180.00p 176.00p 180.00p 6408
17/09/2012 180.00p 180.00p 176.00p 180.00p 1156
14/09/2012 178.00p 180.00p 172.80p 180.00p 4232
13/09/2012 178.00p 178.00p 172.80p 178.00p 3245
12/09/2012 178.00p 178.00p 172.80p 178.00p 811
11/09/2012 176.00p 178.00p 172.80p 178.00p 3379
10/09/2012 182.00p 182.00p 176.00p 176.00p 14462
07/09/2012 182.00p 182.00p 180.00p 182.00p 19784
06/09/2012 182.00p 182.00p 180.00p 182.00p 6348
05/09/2012 176.00p 182.00p 174.08p 182.00p 28558
04/09/2012 176.00p 176.00p 168.80p 176.00p 9716
03/09/2012 184.00p 184.00p 168.48p 174.00p 47040
31/08/2012 184.00p 184.00p 180.80p 182.00p 9675
30/08/2012 194.00p 194.00p 176.12p 184.00p 61949
29/08/2012 232.00p 232.00p 188.00p 194.00p 83406
28/08/2012 222.00p 227.20p 222.00p 224.00p 2620
24/08/2012 222.00p 222.00p 213.46p 222.00p 594
23/08/2012 214.00p 222.00p 212.48p 222.00p 5868
22/08/2012 214.00p 214.40p 208.00p 214.00p 9427
21/08/2012 226.00p 226.00p 208.00p 214.00p 7275
20/08/2012 226.00p 226.00p 212.00p 224.00p 6225
17/08/2012 230.00p 230.00p 224.00p 226.00p 1183
16/08/2012 230.00p 230.00p 224.12p 230.00p 312
15/08/2012 230.00p 230.00p 226.96p 230.00p 881
14/08/2012 230.00p 230.00p 224.12p 230.00p 6900
13/08/2012 230.00p 230.00p 224.00p 230.00p 2896
10/08/2012 230.00p 230.00p 224.12p 230.00p 16
09/08/2012 230.00p 236.00p 216.00p 230.00p 10000
08/08/2012 230.00p 231.20p 225.20p 230.00p 1788
07/08/2012 230.00p 233.60p 224.00p 230.00p 7463
06/08/2012 240.00p 240.00p 224.80p 230.00p 5054
03/08/2012 240.00p 240.00p 236.00p 240.00p 2734
02/08/2012 240.00p 240.00p 233.60p 236.00p 5421
01/08/2012 246.00p 246.00p 233.60p 240.00p 2978
31/07/2012 246.00p 246.00p 240.52p 246.00p 2307
30/07/2012 244.00p 246.00p 240.00p 246.00p 469
27/07/2012 248.00p 248.00p 242.00p 244.00p 772
26/07/2012 244.00p 248.00p 242.00p 248.00p 112
25/07/2012 248.00p 248.00p 240.00p 244.00p 4817
24/07/2012 252.00p 252.00p 241.60p 248.00p 7555
23/07/2012 250.00p 252.00p 250.00p 252.00p 2322
20/07/2012 248.00p 255.04p 247.04p 254.00p 10388
19/07/2012 246.00p 248.00p 244.96p 248.00p 955
18/07/2012 246.00p 246.00p 244.00p 246.00p 2111
17/07/2012 244.00p 249.28p 244.00p 246.00p 4718
16/07/2012 250.00p 250.00p 242.40p 244.00p 3444
13/07/2012 242.00p 248.00p 240.00p 248.00p 8259
12/07/2012 242.00p 245.48p 237.58p 242.00p 8257
11/07/2012 242.00p 246.08p 237.28p 242.00p 1559
10/07/2012 242.00p 246.56p 239.24p 242.00p 4708
09/07/2012 238.00p 247.20p 238.00p 242.00p 13476
06/07/2012 230.00p 248.00p 228.00p 238.00p 26820
05/07/2012 210.00p 230.00p 208.00p 230.00p 15440
04/07/2012 210.00p 215.04p 210.00p 210.00p 7976
03/07/2012 208.00p 213.60p 205.28p 210.00p 4921
02/07/2012 212.00p 212.00p 207.28p 208.00p 3724
29/06/2012 210.00p 212.00p 208.00p 212.00p 23521
28/06/2012 248.00p 248.00p 201.92p 210.00p 19526
27/06/2012 272.00p 272.00p 264.00p 272.00p 9375
26/06/2012 274.00p 274.00p 264.00p 264.00p 11866
25/06/2012 276.00p 278.40p 272.00p 274.00p 6294
22/06/2012 280.00p 286.40p 272.00p 276.00p 9822
21/06/2012 272.00p 280.00p 272.00p 280.00p 3033
20/06/2012 272.00p 278.80p 272.00p 272.00p 3103
19/06/2012 284.00p 284.00p 276.00p 276.00p 6462
18/06/2012 284.00p 287.04p 281.60p 284.00p 5311
15/06/2012 292.00p 292.00p 274.88p 284.00p 2344
14/06/2012 292.00p 293.60p 292.00p 292.00p 7068
13/06/2012 290.00p 292.00p 288.88p 292.00p 839
12/06/2012 288.00p 293.60p 282.00p 290.00p 1782
11/06/2012 282.00p 292.00p 282.00p 288.00p 4403
08/06/2012 282.00p 284.80p 277.60p 282.00p 814
07/06/2012 276.00p 282.89p 274.88p 282.00p 6547
06/06/2012 272.00p 276.00p 268.00p 276.00p 1797
01/06/2012 280.00p 280.00p 265.60p 272.00p 3674
31/05/2012 286.00p 286.40p 274.40p 280.00p 3019
30/05/2012 296.00p 302.00p 276.00p 286.00p 21500
29/05/2012 292.00p 304.00p 284.00p 296.00p 3268
28/05/2012 276.00p 298.40p 276.00p 292.00p 6487
25/05/2012 280.00p 282.33p 276.00p 276.00p 4367
24/05/2012 276.00p 281.60p 266.88p 276.00p 2241
23/05/2012 280.00p 280.00p 267.20p 276.00p 6313
22/05/2012 276.00p 283.20p 266.95p 280.00p 9659
21/05/2012 272.00p 280.00p 272.00p 276.00p 198
18/05/2012 272.00p 280.00p 268.00p 272.00p 1703
17/05/2012 272.00p 280.00p 265.92p 272.00p 7960
16/05/2012 288.00p 288.00p 266.40p 272.00p 3047
15/05/2012 288.00p 292.80p 284.40p 288.00p 2253
14/05/2012 284.00p 291.20p 276.40p 288.00p 6353
11/05/2012 284.00p 284.00p 265.60p 272.00p 14724
10/05/2012 288.00p 288.00p 280.00p 284.00p 2728
09/05/2012 288.00p 291.20p 281.60p 288.00p 3428
08/05/2012 284.00p 298.00p 280.80p 288.00p 9390
04/05/2012 300.00p 306.00p 282.40p 284.00p 17838
03/05/2012 292.00p 292.00p 288.80p 292.00p 1378
02/05/2012 288.00p 292.00p 282.08p 292.00p 3818
01/05/2012 288.00p 288.00p 282.08p 288.00p 2072
30/04/2012 292.00p 292.00p 280.80p 288.00p 4188
27/04/2012 296.00p 297.60p 280.00p 292.00p 12763
26/04/2012 304.00p 312.08p 284.00p 296.00p 37570
25/04/2012 284.00p 310.40p 280.80p 304.00p 23236
24/04/2012 284.00p 286.00p 280.00p 284.00p 12731
23/04/2012 284.00p 287.20p 280.80p 284.00p 9546
20/04/2012 284.00p 284.00p 280.80p 284.00p 555
19/04/2012 284.00p 284.00p 280.80p 284.00p 709
18/04/2012 284.00p 284.00p 282.40p 284.00p 609
17/04/2012 292.00p 292.00p 280.00p 284.00p 5688
16/04/2012 296.00p 296.00p 288.00p 292.00p 6769
13/04/2012 296.00p 296.00p 289.92p 296.00p 3233
12/04/2012 294.00p 299.20p 288.00p 296.00p 13187
11/04/2012 280.00p 294.00p 280.00p 294.00p 10923
10/04/2012 280.00p 288.00p 280.00p 280.00p 5711
05/04/2012 272.00p 291.20p 268.00p 280.00p 15224
04/04/2012 284.00p 284.00p 268.00p 272.00p 14361
03/04/2012 284.00p 290.40p 275.60p 284.00p 7833
02/04/2012 280.00p 296.00p 280.00p 284.00p 23731
30/03/2012 284.00p 285.60p 268.00p 280.00p 32459
29/03/2012 300.00p 302.40p 280.00p 284.00p 60120
28/03/2012 308.00p 320.00p 296.00p 300.00p 100473

*Close Price adjusted for both dividends and splits