Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/08/2010 120.00p 120.00p 120.00p 120.00p 0
25/08/2010 120.00p 120.00p 114.56p 120.00p 610
24/08/2010 120.00p 120.00p 114.56p 120.00p 32
23/08/2010 120.00p 120.00p 114.56p 120.00p 6
20/08/2010 120.00p 120.00p 114.56p 120.00p 104
19/08/2010 112.00p 120.00p 112.00p 120.00p 10000
18/08/2010 116.00p 116.00p 112.00p 112.00p 1875
17/08/2010 112.00p 112.00p 112.00p 112.00p 0
16/08/2010 108.00p 112.00p 105.84p 112.00p 804
13/08/2010 106.00p 109.48p 106.00p 108.00p 3125
12/08/2010 106.00p 106.00p 106.00p 106.00p 0
11/08/2010 106.00p 106.00p 106.00p 106.00p 0
10/08/2010 106.00p 108.00p 102.76p 106.00p 706
09/08/2010 104.00p 109.44p 102.76p 106.00p 6291
06/08/2010 104.00p 104.00p 104.00p 104.00p 0
05/08/2010 104.00p 104.00p 99.68p 104.00p 469
04/08/2010 104.00p 104.00p 98.00p 104.00p 312
03/08/2010 100.00p 104.00p 98.00p 104.00p 15809
02/08/2010 102.00p 102.00p 100.00p 100.00p 0
30/07/2010 106.00p 106.00p 106.00p 106.00p 0
29/07/2010 106.00p 106.00p 102.00p 106.00p 80
28/07/2010 106.00p 106.00p 102.00p 106.00p 625
27/07/2010 106.00p 106.00p 106.00p 106.00p 0
26/07/2010 106.00p 106.00p 102.00p 106.00p 359
23/07/2010 106.00p 106.00p 106.00p 106.00p 0
22/07/2010 106.00p 106.00p 102.00p 106.00p 235
21/07/2010 106.00p 106.00p 106.00p 106.00p 0
20/07/2010 108.00p 108.00p 102.00p 104.00p 7188
19/07/2010 108.00p 108.00p 104.08p 108.00p 125
16/07/2010 108.00p 108.00p 104.40p 108.00p 11531
15/07/2010 110.00p 110.00p 104.00p 108.00p 14188
14/07/2010 102.00p 102.00p 96.00p 102.00p 31250
13/07/2010 108.00p 108.00p 100.00p 102.00p 3125
12/07/2010 108.00p 111.84p 100.00p 108.00p 13125
09/07/2010 110.00p 110.00p 100.80p 108.00p 15625
08/07/2010 110.00p 110.00p 108.16p 110.00p 378
07/07/2010 112.00p 112.00p 110.00p 110.00p 0
06/07/2010 112.00p 112.00p 108.16p 112.00p 377
05/07/2010 112.00p 112.00p 112.00p 112.00p 0
02/07/2010 112.00p 112.00p 108.16p 112.00p 176
01/07/2010 112.00p 112.00p 108.16p 112.00p 117
30/06/2010 112.00p 112.00p 112.00p 112.00p 0
29/06/2010 108.00p 112.00p 108.00p 112.00p 2375
28/06/2010 108.00p 108.16p 108.00p 108.00p 1018
25/06/2010 108.00p 108.16p 108.00p 108.00p 5090
24/06/2010 108.00p 108.00p 104.00p 108.00p 0
23/06/2010 108.00p 108.16p 108.00p 108.00p 625
22/06/2010 108.00p 108.00p 108.00p 108.00p 260
21/06/2010 108.00p 128.00p 106.00p 108.00p 7688
18/06/2010 108.00p 108.00p 108.00p 108.00p 0
17/06/2010 108.00p 112.00p 104.00p 108.00p 9375
16/06/2010 104.00p 110.40p 104.00p 108.00p 3125
15/06/2010 102.00p 104.00p 99.84p 102.00p 2691
14/06/2010 100.00p 108.00p 94.56p 102.00p 5529
11/06/2010 102.00p 102.00p 100.00p 100.00p 0
10/06/2010 104.00p 104.00p 101.28p 102.00p 1438
09/06/2010 104.00p 107.12p 104.00p 104.00p 1875
08/06/2010 104.00p 104.00p 104.00p 104.00p 0
07/06/2010 100.00p 104.00p 94.56p 104.00p 735
04/06/2010 100.00p 100.00p 100.00p 100.00p 0
03/06/2010 100.00p 100.00p 100.00p 100.00p 0
02/06/2010 100.00p 100.00p 100.00p 100.00p 0
01/06/2010 100.00p 100.00p 100.00p 100.00p 0
28/05/2010 100.00p 100.00p 100.00p 100.00p 0
27/05/2010 100.00p 100.00p 100.00p 100.00p 0
26/05/2010 102.00p 102.00p 96.12p 100.00p 312
25/05/2010 102.00p 102.00p 97.68p 102.00p 1875
24/05/2010 102.00p 108.00p 102.00p 102.00p 5625
21/05/2010 102.00p 102.00p 102.00p 102.00p 0
20/05/2010 102.08p 102.08p 102.08p 102.08p 553145
19/05/2010 102.00p 102.00p 102.00p 102.00p 553145
18/05/2010 102.00p 104.00p 97.60p 102.00p 7059
17/05/2010 98.00p 102.00p 98.00p 102.00p 6250
14/05/2010 98.00p 98.00p 98.00p 98.00p 0
13/05/2010 98.00p 98.00p 98.00p 98.00p 0
12/05/2010 98.00p 98.00p 92.00p 98.00p 78
11/05/2010 98.00p 98.00p 92.12p 98.00p 1025

*Close Price adjusted for both dividends and splits