Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2011 254.00p 257.60p 240.00p 240.00p 6953
14/06/2011 260.00p 260.00p 248.37p 254.00p 3304
13/06/2011 260.00p 260.00p 256.00p 260.00p 3875
10/06/2011 260.00p 260.00p 256.00p 260.00p 32910
09/06/2011 256.00p 263.12p 255.20p 260.00p 46898
08/06/2011 246.00p 260.00p 243.84p 256.00p 18306
07/06/2011 240.00p 252.00p 240.00p 246.00p 9176
06/06/2011 236.00p 243.86p 232.00p 240.00p 13747
03/06/2011 234.00p 238.40p 232.00p 236.00p 22079
02/06/2011 242.00p 242.00p 234.00p 234.00p 2280
01/06/2011 254.00p 260.00p 237.60p 242.00p 97612
31/05/2011 244.00p 265.60p 244.00p 260.00p 17925
27/05/2011 244.00p 247.60p 244.00p 244.00p 9624
26/05/2011 244.00p 246.00p 240.80p 244.00p 17016
25/05/2011 244.00p 244.00p 241.68p 244.00p 904
24/05/2011 234.00p 247.87p 234.00p 244.00p 13478
23/05/2011 236.00p 239.20p 232.00p 234.00p 12948
20/05/2011 232.00p 256.00p 232.00p 236.00p 30751
19/05/2011 236.00p 238.40p 232.00p 232.00p 8583
18/05/2011 230.00p 240.00p 230.00p 236.00p 6250
17/05/2011 234.00p 243.87p 224.00p 230.00p 7338
16/05/2011 228.00p 238.40p 228.00p 234.00p 3379
13/05/2011 234.00p 234.00p 224.00p 228.00p 3321
12/05/2011 230.00p 238.40p 228.00p 234.00p 10105
11/05/2011 224.00p 234.80p 220.80p 230.00p 26417
10/05/2011 204.00p 224.00p 203.20p 224.00p 31092
09/05/2011 186.00p 212.42p 186.00p 204.00p 33692
06/05/2011 184.00p 194.00p 182.53p 186.00p 11949
05/05/2011 184.00p 185.28p 176.00p 184.00p 8474
04/05/2011 194.00p 194.00p 179.68p 184.00p 2123
03/05/2011 196.00p 196.00p 192.19p 194.00p 2454
28/04/2011 196.00p 199.36p 194.16p 196.00p 1683
27/04/2011 196.00p 200.00p 180.80p 196.00p 86184
26/04/2011 196.00p 200.00p 196.00p 196.00p 3369
21/04/2011 196.00p 199.36p 194.40p 196.00p 10280
20/04/2011 194.00p 199.92p 194.00p 196.00p 5642
19/04/2011 192.00p 196.00p 192.00p 194.00p 7204
18/04/2011 182.00p 196.00p 182.00p 192.00p 57060
15/04/2011 182.00p 182.00p 180.03p 182.00p 6915
14/04/2011 182.00p 182.00p 180.00p 182.00p 47662
13/04/2011 184.00p 184.00p 180.40p 182.00p 0
12/04/2011 184.00p 184.00p 180.40p 184.00p 1608
11/04/2011 184.00p 184.00p 183.20p 184.00p 50
08/04/2011 184.00p 184.00p 180.40p 184.00p 1651
07/04/2011 184.00p 184.00p 180.00p 184.00p 8750
06/04/2011 184.00p 184.00p 180.00p 184.00p 4429
05/04/2011 180.00p 186.00p 176.00p 184.00p 7552
04/04/2011 184.00p 192.00p 178.56p 180.00p 11707
01/04/2011 178.00p 184.00p 176.00p 184.00p 6472
31/03/2011 180.00p 184.00p 176.88p 178.00p 8588
30/03/2011 180.00p 180.00p 178.40p 180.00p 1625
29/03/2011 180.00p 184.00p 176.64p 180.00p 3296
28/03/2011 184.00p 184.00p 177.68p 180.00p 10545
25/03/2011 186.00p 187.20p 181.20p 184.00p 1615
24/03/2011 186.00p 188.76p 180.00p 186.00p 6612
23/03/2011 182.00p 190.20p 180.00p 186.00p 18014
22/03/2011 178.00p 182.69p 178.00p 182.00p 7500
21/03/2011 176.00p 182.08p 172.96p 178.00p 5088
18/03/2011 172.00p 176.00p 172.00p 174.00p 4966
17/03/2011 172.00p 176.00p 170.48p 172.00p 673
16/03/2011 166.00p 180.00p 160.00p 172.00p 5976
15/03/2011 148.00p 164.00p 140.00p 160.00p 20380
14/03/2011 156.00p 156.40p 152.96p 156.00p 4176
11/03/2011 162.00p 162.00p 156.00p 160.00p 1342
10/03/2011 162.00p 163.20p 162.00p 162.00p 938
09/03/2011 164.00p 166.08p 144.00p 162.00p 2310
08/03/2011 172.00p 167.20p 160.80p 164.00p 6562
07/03/2011 170.00p 172.00p 168.00p 172.00p 10938
04/03/2011 170.00p 170.00p 168.00p 170.00p 0
03/03/2011 172.00p 170.00p 168.00p 170.00p 5219
02/03/2011 168.00p 176.00p 168.40p 172.00p 4401
01/03/2011 168.00p 168.00p 162.24p 168.00p 0
28/02/2011 156.00p 168.00p 162.24p 168.00p 5448
25/02/2011 158.00p 161.20p 158.24p 160.00p 4311
24/02/2011 166.00p 164.64p 160.00p 162.00p 2258
23/02/2011 188.00p 180.00p 164.00p 166.00p 20127
22/02/2011 194.00p 188.12p 172.00p 188.00p 16467
21/02/2011 194.00p 197.48p 188.12p 194.00p 431
18/02/2011 190.00p 240.00p 188.92p 194.00p 11946
17/02/2011 186.00p 192.00p 186.08p 190.00p 3553
16/02/2011 186.00p 187.20p 184.00p 186.00p 10340
15/02/2011 186.00p 186.00p 184.00p 186.00p 2438
14/02/2011 184.00p 187.20p 184.00p 186.00p 4093
11/02/2011 180.00p 188.80p 180.00p 188.00p 4150
10/02/2011 180.08p 184.00p 180.08p 184.00p 1144
09/02/2011 182.08p 185.60p 182.08p 184.00p 4599
08/02/2011 185.12p 185.12p 180.80p 184.00p 3065
07/02/2011 162.72p 184.40p 162.72p 184.00p 45077
04/02/2011 164.00p 172.80p 160.00p 168.00p 38014
03/02/2011 159.96p 164.80p 158.52p 160.00p 8427
02/02/2011 165.48p 165.48p 159.72p 164.00p 3002
01/02/2011 164.00p 166.40p 158.56p 164.00p 9953
31/01/2011 148.00p 168.64p 144.00p 164.00p 93245
28/01/2011 124.00p 124.00p 124.00p 124.00p 0
27/01/2011 124.00p 124.00p 120.00p 124.00p 1625
26/01/2011 124.00p 124.00p 122.40p 124.00p 1049
25/01/2011 126.00p 128.00p 120.40p 124.00p 17739
24/01/2011 128.00p 130.00p 126.00p 126.00p 374
21/01/2011 132.00p 132.00p 108.00p 128.00p 7977
20/01/2011 132.00p 132.00p 128.00p 132.00p 2305
19/01/2011 138.00p 142.40p 126.00p 132.00p 6627
18/01/2011 140.00p 140.00p 132.00p 138.00p 4436
17/01/2011 139.44p 142.32p 139.44p 140.00p 1450
14/01/2011 143.44p 143.44p 140.00p 140.00p 188
13/01/2011 140.96p 143.56p 136.00p 142.00p 4902
12/01/2011 140.00p 144.80p 140.00p 144.00p 8137
11/01/2011 144.00p 148.48p 136.80p 144.00p 16272
10/01/2011 152.00p 152.00p 144.00p 148.00p 7106
07/01/2011 152.00p 152.80p 148.00p 152.00p 3660
06/01/2011 152.00p 154.16p 148.00p 152.00p 6500
05/01/2011 152.00p 154.80p 148.00p 152.00p 5232
04/01/2011 150.00p 157.28p 148.88p 152.00p 6408
31/12/2010 144.00p 150.00p 144.00p 150.00p 1250
30/12/2010 148.00p 148.00p 142.00p 144.00p 8188
29/12/2010 148.00p 150.00p 144.00p 148.00p 12982
24/12/2010 140.00p 150.00p 140.00p 148.00p 29128
23/12/2010 126.00p 145.60p 126.00p 138.00p 12318
22/12/2010 128.00p 132.00p 128.00p 130.00p 6250
21/12/2010 124.00p 133.60p 123.68p 128.00p 27844
20/12/2010 122.00p 130.00p 120.00p 122.00p 24188
17/12/2010 130.00p 130.40p 117.60p 122.00p 6221
16/12/2010 110.00p 150.00p 107.24p 130.00p 54295
15/12/2010 106.00p 112.00p 102.52p 110.00p 3842
14/12/2010 106.00p 112.00p 106.00p 106.00p 1875
13/12/2010 106.00p 106.00p 106.00p 106.00p 0
10/12/2010 104.00p 110.40p 104.00p 106.00p 3750
09/12/2010 104.00p 109.12p 104.00p 104.00p 1250
08/12/2010 104.00p 109.28p 97.76p 104.00p 751
07/12/2010 104.00p 109.28p 104.00p 104.00p 266
06/12/2010 104.00p 104.00p 99.20p 104.00p 250
03/12/2010 104.00p 104.00p 98.40p 104.00p 76
02/12/2010 104.00p 109.28p 96.80p 104.00p 300
01/12/2010 104.00p 104.00p 98.40p 104.00p 62
30/11/2010 104.00p 104.00p 98.40p 104.00p 34
29/11/2010 104.00p 104.00p 98.40p 104.00p 89
26/11/2010 104.00p 107.20p 98.40p 104.00p 2305
25/11/2010 104.00p 104.00p 97.76p 104.00p 72
24/11/2010 104.00p 104.00p 104.00p 104.00p 0
23/11/2010 114.00p 114.00p 97.76p 104.00p 5811
22/11/2010 116.00p 116.00p 108.00p 114.00p 1566
19/11/2010 116.00p 116.00p 108.00p 116.00p 829
18/11/2010 116.00p 116.00p 116.00p 116.00p 0
17/11/2010 118.00p 118.00p 109.76p 116.00p 1506
16/11/2010 118.00p 118.00p 113.44p 118.00p 3547
15/11/2010 120.00p 120.00p 117.68p 118.00p 938
12/11/2010 120.00p 124.00p 120.00p 120.00p 9308
11/11/2010 120.00p 120.00p 113.92p 120.00p 156
10/11/2010 120.00p 120.00p 120.00p 120.00p 0
09/11/2010 120.00p 122.72p 114.56p 120.00p 1069
08/11/2010 120.00p 120.00p 120.00p 120.00p 0
05/11/2010 116.00p 120.00p 116.00p 120.00p 2812
04/11/2010 112.00p 120.00p 112.00p 116.00p 11819
03/11/2010 110.00p 113.49p 110.00p 112.00p 4218
02/11/2010 110.00p 110.00p 108.00p 110.00p 1250
01/11/2010 110.00p 110.00p 110.00p 110.00p 5165
29/10/2010 110.00p 110.40p 110.00p 110.00p 465
28/10/2010 108.00p 111.20p 104.00p 110.00p 4289
27/10/2010 108.00p 108.00p 108.00p 108.00p 0
26/10/2010 108.00p 112.00p 100.00p 108.00p 2138
25/10/2010 104.00p 108.00p 104.00p 108.00p 188
22/10/2010 104.00p 104.00p 104.00p 104.00p 0
21/10/2010 104.00p 104.00p 100.00p 104.00p 625
20/10/2010 104.00p 104.00p 100.00p 104.00p 98
19/10/2010 104.00p 104.00p 104.00p 104.00p 0
18/10/2010 104.00p 104.00p 104.00p 104.00p 0
15/10/2010 104.00p 104.00p 100.00p 104.00p 97
14/10/2010 104.00p 105.20p 100.00p 104.00p 1968
13/10/2010 104.00p 104.00p 104.00p 104.00p 0
12/10/2010 104.00p 104.00p 104.00p 104.00p 0
11/10/2010 104.00p 104.00p 100.00p 104.00p 1781
08/10/2010 104.00p 105.20p 104.00p 104.00p 1875
07/10/2010 108.00p 112.00p 104.00p 104.00p 16
06/10/2010 104.00p 108.00p 104.00p 108.00p 0
05/10/2010 104.00p 105.12p 104.00p 104.00p 4056
04/10/2010 102.00p 104.00p 100.00p 104.00p 2654
01/10/2010 102.00p 102.00p 92.00p 102.00p 9286
30/09/2010 102.00p 102.00p 100.00p 102.00p 125
29/09/2010 102.00p 102.00p 100.00p 102.00p 62
28/09/2010 102.00p 102.00p 102.00p 102.00p 0
27/09/2010 102.00p 102.00p 102.00p 102.00p 0
24/09/2010 102.00p 102.40p 100.00p 102.00p 2244
23/09/2010 102.00p 102.00p 102.00p 102.00p 0
22/09/2010 110.00p 111.20p 102.00p 102.00p 3062
21/09/2010 110.00p 110.00p 110.00p 110.00p 0
20/09/2010 110.00p 111.60p 104.00p 110.00p 2834
17/09/2010 110.00p 111.60p 110.00p 110.00p 43
16/09/2010 118.00p 118.00p 110.00p 110.00p 3125
15/09/2010 114.00p 120.00p 112.00p 118.00p 32613
14/09/2010 112.00p 114.40p 104.80p 110.00p 6000
13/09/2010 110.00p 114.40p 110.00p 112.00p 1250
10/09/2010 108.00p 110.00p 100.80p 110.00p 5406
09/09/2010 112.00p 112.00p 104.00p 108.00p 1562
08/09/2010 118.00p 118.00p 112.00p 112.00p 7812
07/09/2010 118.00p 118.00p 118.00p 118.00p 0
06/09/2010 120.00p 120.00p 112.00p 118.00p 2500
03/09/2010 120.00p 120.00p 120.00p 120.00p 0
02/09/2010 120.00p 122.08p 113.76p 120.00p 227
01/09/2010 120.00p 122.08p 113.76p 120.00p 1168
31/08/2010 120.00p 120.00p 120.00p 120.00p 0
27/08/2010 120.00p 120.00p 114.56p 120.00p 274

*Close Price adjusted for both dividends and splits