Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 287.00p 289.00p 284.00p 284.00p 11492
31/01/2024 294.00p 295.60p 280.16p 287.00p 50734
30/01/2024 294.00p 298.44p 292.00p 294.00p 58158
29/01/2024 292.00p 296.00p 290.11p 294.00p 87465
26/01/2024 288.00p 294.00p 286.08p 291.00p 52250
25/01/2024 288.00p 290.00p 286.25p 288.00p 19195
24/01/2024 285.00p 290.00p 281.50p 288.00p 54503
23/01/2024 281.00p 289.82p 281.00p 285.00p 227405
22/01/2024 281.00p 283.29p 280.76p 281.00p 118021
19/01/2024 282.00p 284.00p 280.66p 281.00p 165880
18/01/2024 280.00p 283.60p 278.66p 280.00p 55716
17/01/2024 280.00p 282.50p 276.21p 280.00p 22645
16/01/2024 276.00p 287.48p 274.51p 281.00p 98373
15/01/2024 273.00p 276.00p 270.00p 276.00p 32389
12/01/2024 273.00p 275.40p 270.00p 273.00p 29063
11/01/2024 273.00p 274.48p 270.00p 273.00p 23202
10/01/2024 273.00p 276.00p 270.00p 273.00p 37801
09/01/2024 271.00p 278.00p 268.00p 278.00p 25840
08/01/2024 271.00p 275.70p 268.21p 271.00p 31799
05/01/2024 274.00p 275.69p 265.52p 271.00p 51568
04/01/2024 266.00p 279.16p 263.85p 274.00p 96225
03/01/2024 266.00p 268.00p 263.75p 266.00p 13655
02/01/2024 266.00p 267.80p 263.25p 266.00p 13762
29/12/2023 266.00p 266.00p 263.25p 266.00p 8160
28/12/2023 269.00p 269.30p 264.25p 266.00p 36062
27/12/2023 269.00p 271.16p 266.76p 269.00p 30108
22/12/2023 267.00p 271.10p 267.00p 269.00p 33760
21/12/2023 268.00p 268.00p 266.00p 267.00p 12389
20/12/2023 269.00p 269.56p 266.00p 268.00p 38375
19/12/2023 269.00p 270.20p 267.30p 269.00p 21280
18/12/2023 269.00p 272.00p 267.20p 269.00p 25345
15/12/2023 274.00p 274.00p 267.00p 269.00p 23969
14/12/2023 273.00p 274.60p 272.08p 274.00p 52307
13/12/2023 266.00p 275.97p 265.10p 273.00p 93310
12/12/2023 273.00p 273.75p 263.60p 266.00p 58523
11/12/2023 263.00p 279.80p 263.00p 273.00p 101030
08/12/2023 262.00p 265.94p 260.00p 263.00p 93083
07/12/2023 264.00p 265.79p 260.00p 262.00p 23348
06/12/2023 269.00p 271.25p 261.00p 264.00p 45959
05/12/2023 274.00p 280.00p 268.00p 272.00p 120901
04/12/2023 255.00p 274.00p 252.11p 274.00p 204097
01/12/2023 229.00p 260.00p 227.75p 255.00p 217401
30/11/2023 229.00p 231.48p 226.15p 229.00p 93972
29/11/2023 229.00p 231.76p 226.00p 229.00p 70000
28/11/2023 223.00p 235.70p 222.00p 229.00p 195135
27/11/2023 216.00p 217.87p 215.32p 216.00p 15357
24/11/2023 216.00p 218.00p 215.62p 216.00p 101216
23/11/2023 216.00p 218.00p 215.62p 216.00p 8107
22/11/2023 216.00p 217.00p 215.00p 216.00p 33530
21/11/2023 216.00p 218.00p 215.40p 216.00p 20580
20/11/2023 202.00p 218.00p 202.00p 216.00p 77965
17/11/2023 198.00p 203.96p 196.76p 202.00p 75732
16/11/2023 198.00p 200.00p 194.25p 198.00p 32306
15/11/2023 200.00p 200.00p 194.25p 198.00p 18442
14/11/2023 200.00p 200.00p 196.25p 200.00p 13450
13/11/2023 200.00p 200.00p 196.00p 200.00p 27954
10/11/2023 199.00p 200.00p 196.16p 200.00p 72219
09/11/2023 206.00p 207.00p 196.50p 199.00p 33367
08/11/2023 210.00p 211.45p 200.80p 206.00p 54464
07/11/2023 215.00p 216.51p 208.00p 210.00p 26771
06/11/2023 215.00p 217.70p 212.12p 215.00p 13343
03/11/2023 214.00p 218.00p 214.00p 215.00p 53483
02/11/2023 214.00p 217.00p 212.60p 214.00p 8987
01/11/2023 213.00p 216.89p 211.60p 214.00p 18239
31/10/2023 213.00p 215.15p 211.32p 213.00p 7366
30/10/2023 214.00p 215.76p 210.25p 213.00p 4828
27/10/2023 214.00p 215.80p 210.25p 214.00p 3657
26/10/2023 217.00p 217.30p 210.00p 214.00p 14589
25/10/2023 209.00p 220.80p 209.00p 217.00p 58000
24/10/2023 211.00p 211.00p 206.12p 209.00p 21913
23/10/2023 211.00p 212.00p 210.04p 211.00p 31190
20/10/2023 216.00p 217.50p 210.10p 211.00p 65206
19/10/2023 216.00p 216.00p 211.35p 216.00p 6445
18/10/2023 218.00p 221.16p 216.00p 216.00p 23376
17/10/2023 218.00p 221.84p 216.20p 218.00p 49498
16/10/2023 218.00p 224.00p 217.60p 218.00p 30406
13/10/2023 224.00p 227.00p 218.00p 218.00p 23438
12/10/2023 224.00p 227.60p 223.50p 224.00p 32497
11/10/2023 226.00p 227.20p 223.50p 224.00p 15450
10/10/2023 217.00p 230.00p 217.00p 226.00p 65410
09/10/2023 208.00p 221.94p 206.90p 217.00p 235250
06/10/2023 213.00p 215.18p 204.00p 208.00p 72768
05/10/2023 220.00p 221.52p 213.56p 216.00p 61112
04/10/2023 229.00p 229.30p 212.21p 220.00p 77993
03/10/2023 229.00p 231.00p 228.55p 229.00p 20467
02/10/2023 229.00p 232.00p 228.40p 229.00p 27437
29/09/2023 226.00p 231.65p 225.11p 229.00p 65349
28/09/2023 238.00p 238.80p 224.50p 226.00p 56167
27/09/2023 235.00p 243.60p 235.00p 238.00p 90723
26/09/2023 233.00p 237.96p 230.05p 235.00p 144059
25/09/2023 207.00p 233.00p 207.00p 224.00p 153395
22/09/2023 204.00p 209.82p 201.00p 207.00p 27484
21/09/2023 192.50p 204.92p 192.50p 200.00p 89198
20/09/2023 186.00p 194.00p 184.00p 192.50p 99808
19/09/2023 182.50p 187.20p 181.20p 184.00p 23139
18/09/2023 188.50p 188.50p 182.50p 182.50p 9833
15/09/2023 188.50p 188.50p 184.00p 188.50p 3730
14/09/2023 188.50p 188.50p 185.14p 188.50p 2599
13/09/2023 188.50p 188.80p 185.36p 188.50p 10000
12/09/2023 188.50p 189.90p 183.80p 188.50p 9433
11/09/2023 190.00p 191.96p 185.25p 188.50p 33136
08/09/2023 190.50p 192.50p 188.00p 189.00p 29585
07/09/2023 187.00p 193.46p 185.16p 190.50p 16464
06/09/2023 187.00p 187.00p 187.00p 187.00p 0
05/09/2023 184.50p 189.87p 184.05p 187.00p 9793
04/09/2023 184.50p 186.50p 183.75p 184.50p 3910
01/09/2023 184.50p 186.44p 183.60p 184.50p 8838
31/08/2023 183.50p 188.80p 183.50p 184.50p 7577
30/08/2023 182.50p 184.45p 182.50p 183.50p 5400
29/08/2023 187.50p 187.50p 180.14p 182.50p 40013
25/08/2023 187.50p 189.70p 187.00p 187.50p 11837
24/08/2023 187.50p 189.75p 185.50p 187.50p 24587
23/08/2023 187.50p 189.85p 186.70p 187.50p 13751
22/08/2023 187.50p 189.85p 185.10p 187.50p 14163
21/08/2023 187.50p 189.85p 187.50p 187.50p 20830
18/08/2023 191.00p 191.00p 187.50p 187.50p 24795
17/08/2023 188.50p 191.79p 188.50p 188.50p 6610
16/08/2023 188.50p 191.65p 186.85p 188.50p 23908
15/08/2023 192.50p 193.40p 185.70p 188.50p 27595
14/08/2023 192.50p 194.85p 190.75p 192.50p 69859
11/08/2023 188.00p 193.45p 188.00p 192.50p 64929
10/08/2023 189.50p 190.48p 188.60p 189.00p 1591
09/08/2023 189.50p 191.00p 189.50p 189.50p 9702
08/08/2023 189.50p 191.60p 189.50p 189.50p 38526
07/08/2023 189.50p 191.85p 188.46p 189.50p 46033
04/08/2023 187.00p 191.85p 182.12p 189.50p 167563
03/08/2023 180.50p 188.92p 179.80p 186.50p 211782
02/08/2023 188.50p 190.00p 178.28p 180.50p 29876
01/08/2023 186.00p 199.90p 186.00p 190.00p 160604
31/07/2023 180.00p 181.27p 180.00p 180.00p 20225
28/07/2023 180.00p 181.80p 176.00p 180.00p 5784
27/07/2023 180.00p 180.00p 175.50p 180.00p 9200
26/07/2023 183.00p 183.00p 180.00p 180.00p 3596
25/07/2023 183.00p 183.45p 182.00p 183.00p 46201
24/07/2023 183.00p 183.80p 182.04p 183.00p 9586
21/07/2023 183.50p 183.80p 182.00p 183.00p 19614
20/07/2023 183.50p 183.50p 182.00p 183.50p 9657
19/07/2023 184.50p 184.50p 182.30p 183.50p 5500
18/07/2023 179.50p 188.00p 179.50p 184.50p 19529
17/07/2023 182.50p 183.00p 178.08p 183.00p 25150
14/07/2023 183.50p 185.00p 182.50p 182.50p 1168
13/07/2023 185.00p 186.50p 182.00p 183.50p 10200
12/07/2023 187.50p 187.50p 185.00p 185.00p 16380
11/07/2023 181.00p 189.00p 181.00p 187.50p 17165
10/07/2023 181.00p 182.95p 180.00p 181.00p 48133
07/07/2023 181.00p 182.95p 179.08p 181.00p 2352
06/07/2023 181.00p 182.95p 179.00p 181.00p 6329
05/07/2023 181.00p 181.20p 181.00p 181.00p 1197
04/07/2023 182.50p 182.50p 181.00p 181.00p 2550
03/07/2023 186.50p 186.50p 182.00p 182.50p 8126
30/06/2023 191.00p 191.00p 186.08p 186.50p 21208
29/06/2023 193.50p 193.50p 191.00p 191.00p 2623
28/06/2023 197.00p 199.40p 193.00p 193.50p 40801
27/06/2023 194.50p 205.88p 193.50p 197.00p 64159
26/06/2023 185.00p 198.00p 185.00p 194.50p 46779
23/06/2023 171.00p 192.02p 169.40p 185.00p 154563
22/06/2023 171.00p 171.75p 169.40p 171.00p 1088
21/06/2023 171.00p 171.00p 170.20p 171.00p 5000
20/06/2023 174.50p 174.50p 171.00p 171.00p 3500
19/06/2023 175.50p 175.50p 171.50p 174.50p 9662
16/06/2023 176.00p 176.00p 172.25p 175.50p 8800
15/06/2023 176.00p 176.00p 174.50p 176.00p 284
14/06/2023 176.00p 176.00p 174.50p 176.00p 266
13/06/2023 170.50p 176.00p 168.50p 176.00p 9300
12/06/2023 170.50p 173.00p 168.00p 170.50p 2015
09/06/2023 173.50p 174.00p 168.30p 170.50p 21175
08/06/2023 161.00p 174.95p 160.00p 173.50p 89916
07/06/2023 161.00p 161.00p 160.00p 161.00p 2931
06/06/2023 161.50p 161.95p 161.00p 161.00p 824
05/06/2023 163.00p 163.00p 161.50p 161.50p 1226
02/06/2023 163.00p 163.34p 163.00p 163.00p 4937
01/06/2023 163.00p 163.50p 162.24p 163.00p 9933
31/05/2023 165.00p 165.00p 163.00p 163.00p 29127
30/05/2023 165.00p 165.70p 164.68p 165.00p 21778
26/05/2023 165.00p 165.90p 164.68p 165.00p 15166
25/05/2023 164.50p 165.93p 163.25p 165.00p 9824
24/05/2023 166.50p 166.50p 164.41p 165.00p 2748
23/05/2023 169.50p 169.65p 164.50p 166.50p 12510
22/05/2023 169.50p 170.85p 169.50p 169.50p 686
19/05/2023 169.50p 170.95p 169.00p 169.50p 3096
18/05/2023 169.50p 170.10p 167.25p 169.50p 28826
17/05/2023 175.50p 175.50p 168.99p 169.50p 11972
16/05/2023 175.50p 176.50p 174.10p 175.50p 5877
15/05/2023 174.50p 176.95p 174.06p 175.50p 9315
12/05/2023 171.50p 172.97p 170.36p 171.50p 12444
11/05/2023 171.50p 171.50p 171.26p 171.50p 2846
10/05/2023 172.50p 172.85p 171.00p 171.50p 8625
09/05/2023 176.00p 176.88p 173.70p 174.50p 2524
05/05/2023 176.00p 176.88p 175.00p 176.00p 25650
04/05/2023 173.50p 176.95p 172.37p 176.00p 15183
03/05/2023 177.50p 178.95p 172.00p 173.50p 15634
02/05/2023 168.50p 180.00p 165.00p 177.50p 56351
28/04/2023 171.50p 172.00p 162.00p 168.50p 45304
27/04/2023 172.50p 172.50p 170.00p 171.50p 657
26/04/2023 180.50p 180.50p 161.00p 172.50p 64891
25/04/2023 181.50p 183.50p 180.10p 180.50p 3412
24/04/2023 179.00p 187.00p 179.00p 181.50p 44273
21/04/2023 179.00p 181.00p 176.12p 179.00p 19831
20/04/2023 176.00p 181.07p 176.00p 179.00p 31259
19/04/2023 177.00p 178.00p 176.00p 176.00p 9033

*Close Price adjusted for both dividends and splits