Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/03/2012 272.00p 286.40p 268.96p 280.00p 6242
26/03/2012 280.00p 280.00p 260.00p 272.00p 12855
23/03/2012 288.00p 288.00p 272.16p 280.00p 12456
22/03/2012 288.00p 296.00p 284.00p 288.00p 6857
21/03/2012 280.00p 295.20p 278.40p 288.00p 8091
20/03/2012 280.00p 286.24p 277.28p 280.00p 1733
19/03/2012 276.00p 280.00p 274.40p 280.00p 4644
16/03/2012 270.00p 287.20p 270.00p 276.00p 16948
15/03/2012 270.00p 278.40p 264.80p 270.00p 16851
14/03/2012 274.00p 277.60p 265.80p 270.00p 6599
13/03/2012 254.00p 284.80p 254.00p 278.00p 36006
12/03/2012 236.00p 260.48p 236.00p 254.00p 51098
09/03/2012 234.00p 234.00p 220.00p 228.00p 15562
08/03/2012 238.00p 238.00p 232.00p 234.00p 1437
07/03/2012 238.00p 242.00p 233.44p 238.00p 0
06/03/2012 242.00p 242.00p 233.44p 238.00p 2146
05/03/2012 242.00p 242.00p 241.60p 242.00p 1864
02/03/2012 242.00p 242.00p 236.00p 242.00p 1875
01/03/2012 242.00p 242.40p 237.12p 242.00p 12889
29/02/2012 242.00p 245.20p 240.00p 242.00p 11728
28/02/2012 242.00p 242.00p 236.00p 242.00p 1030
27/02/2012 242.00p 242.00p 237.44p 242.00p 1807
24/02/2012 242.00p 242.00p 241.60p 242.00p 594
23/02/2012 248.00p 248.00p 232.00p 242.00p 13535
22/02/2012 248.00p 252.00p 241.92p 248.00p 1482
21/02/2012 252.00p 255.04p 241.92p 248.00p 2105
20/02/2012 244.00p 264.00p 244.00p 252.00p 14752
17/02/2012 230.00p 246.40p 224.80p 244.00p 8527
16/02/2012 254.00p 258.56p 228.80p 230.00p 39846
15/02/2012 240.00p 256.00p 235.86p 254.00p 28953
14/02/2012 208.00p 244.00p 206.48p 240.00p 22350
13/02/2012 198.00p 208.00p 196.80p 208.00p 6855
10/02/2012 196.00p 199.20p 192.00p 198.00p 10102
09/02/2012 196.00p 196.80p 188.00p 196.00p 10750
08/02/2012 200.00p 200.00p 192.00p 196.00p 6948
07/02/2012 214.00p 216.00p 192.80p 200.00p 8891
06/02/2012 206.00p 214.40p 206.00p 210.00p 969
03/02/2012 190.00p 206.40p 190.00p 206.00p 20161
02/02/2012 196.00p 196.00p 184.80p 190.00p 9052
01/02/2012 206.00p 206.00p 192.00p 196.00p 9299
31/01/2012 206.00p 206.00p 201.28p 206.00p 1875
30/01/2012 206.00p 206.00p 201.28p 206.00p 0
27/01/2012 202.00p 206.00p 201.28p 206.00p 2349
26/01/2012 206.00p 206.00p 196.00p 202.00p 5150
25/01/2012 214.00p 214.00p 202.00p 206.00p 11352
24/01/2012 212.00p 216.00p 210.40p 214.00p 6469
23/01/2012 208.00p 212.00p 200.00p 212.00p 11412
20/01/2012 208.00p 208.00p 200.00p 208.00p 138
19/01/2012 210.00p 210.00p 204.00p 208.00p 590
18/01/2012 210.00p 210.00p 204.00p 210.00p 1279
17/01/2012 210.00p 211.80p 204.80p 210.00p 1562
16/01/2012 210.00p 212.00p 210.00p 210.00p 934
13/01/2012 212.00p 216.48p 206.40p 210.00p 360
12/01/2012 212.00p 212.00p 206.40p 212.00p 62
11/01/2012 222.00p 222.00p 204.96p 212.00p 14540
10/01/2012 226.00p 226.00p 220.00p 222.00p 5331
09/01/2012 226.00p 227.20p 220.00p 226.00p 1876
06/01/2012 228.00p 228.00p 220.32p 226.00p 1757
05/01/2012 230.00p 230.00p 224.00p 228.00p 2188
04/01/2012 230.00p 233.60p 224.80p 230.00p 2194
03/01/2012 230.00p 234.40p 228.00p 230.00p 9151
30/12/2011 232.00p 234.40p 230.00p 230.00p 3969
29/12/2011 234.00p 238.40p 228.88p 232.00p 896
28/12/2011 216.00p 240.00p 213.60p 234.00p 28624
23/12/2011 200.00p 200.00p 194.40p 200.00p 370
22/12/2011 200.00p 203.20p 200.00p 200.00p 178
21/12/2011 200.00p 200.00p 194.40p 200.00p 62
20/12/2011 200.00p 200.00p 194.40p 200.00p 125
19/12/2011 200.00p 200.00p 194.40p 200.00p 188
16/12/2011 200.00p 200.00p 194.40p 200.00p 177
15/12/2011 200.00p 200.00p 197.20p 200.00p 1562
14/12/2011 200.00p 205.60p 200.00p 200.00p 28750
13/12/2011 202.00p 206.40p 197.20p 200.00p 2126
12/12/2011 192.00p 198.08p 186.40p 192.00p 701
09/12/2011 192.00p 198.08p 186.40p 192.00p 180
08/12/2011 192.00p 192.00p 186.40p 192.00p 6101
07/12/2011 188.00p 192.00p 184.96p 192.00p 625

*Close Price adjusted for both dividends and splits