Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/11/2009 110.00p 111.20p 104.00p 110.00p 158
09/11/2009 110.00p 110.00p 110.00p 110.00p 0
06/11/2009 110.00p 110.00p 110.00p 110.00p 0
05/11/2009 110.00p 110.00p 104.80p 110.00p 217
04/11/2009 114.00p 114.00p 110.00p 110.00p 0
03/11/2009 114.00p 114.00p 114.00p 114.00p 0
02/11/2009 114.00p 117.60p 114.00p 114.00p 62
30/10/2009 112.00p 116.00p 108.00p 116.00p 38125
29/10/2009 112.00p 114.00p 112.00p 112.00p 31
28/10/2009 112.00p 112.00p 112.00p 112.00p 0
27/10/2009 116.00p 112.00p 112.00p 112.00p 1313
26/10/2009 116.00p 116.00p 116.00p 116.00p 0
23/10/2009 120.00p 123.20p 112.88p 116.00p 1438
22/10/2009 120.00p 120.00p 114.56p 120.00p 956
21/10/2009 118.00p 120.00p 114.56p 120.00p 932
20/10/2009 118.00p 118.00p 116.80p 118.00p 938
19/10/2009 112.00p 118.00p 112.00p 118.00p 4574
16/10/2009 102.00p 105.49p 99.36p 104.00p 973
15/10/2009 98.00p 105.49p 100.00p 102.00p 1932
14/10/2009 98.00p 98.00p 94.53p 98.00p 78
13/10/2009 98.00p 98.00p 98.00p 98.00p 0
12/10/2009 98.00p 102.00p 98.00p 98.00p 4634
09/10/2009 104.00p 101.49p 98.00p 98.00p 3916
08/10/2009 104.00p 104.00p 104.00p 104.00p 0
07/10/2009 104.00p 104.00p 104.00p 104.00p 0
06/10/2009 104.00p 104.00p 100.88p 104.00p 937
05/10/2009 104.00p 104.00p 104.00p 104.00p 0
02/10/2009 104.00p 104.00p 104.00p 104.00p 0
01/10/2009 106.00p 106.00p 104.00p 104.00p 469
30/09/2009 106.00p 106.00p 101.44p 106.00p 438
29/09/2009 106.00p 106.00p 100.10p 106.00p 525
28/09/2009 106.00p 106.00p 100.13p 106.00p 171
25/09/2009 106.00p 106.00p 106.00p 106.00p 0
24/09/2009 106.00p 106.00p 100.00p 106.00p 1250
23/09/2009 110.00p 110.00p 104.00p 106.00p 136
22/09/2009 110.00p 110.00p 104.05p 110.00p 248
21/09/2009 110.00p 113.49p 106.40p 110.00p 897
18/09/2009 108.00p 113.49p 104.61p 110.00p 5240
17/09/2009 106.00p 111.84p 108.00p 108.00p 1775
16/09/2009 108.00p 108.88p 100.80p 106.00p 1267
15/09/2009 114.00p 108.00p 104.00p 108.00p 2188
14/09/2009 118.00p 118.00p 114.00p 114.00p 5438
11/09/2009 126.00p 120.00p 118.00p 118.00p 3188
10/09/2009 134.00p 128.00p 120.00p 126.00p 3974
09/09/2009 136.00p 136.00p 134.00p 134.00p 38161
08/09/2009 132.00p 132.16p 124.00p 130.00p 5383
07/09/2009 136.00p 138.00p 132.00p 132.00p 12144
04/09/2009 134.00p 136.00p 134.00p 136.00p 656
03/09/2009 134.00p 134.00p 129.33p 134.00p 620
02/09/2009 132.00p 136.64p 125.76p 134.00p 2978
01/09/2009 138.00p 138.00p 134.00p 134.00p 3125
28/08/2009 134.00p 138.00p 134.00p 138.00p 1733
27/08/2009 128.00p 139.20p 124.00p 134.00p 2354
26/08/2009 130.00p 136.00p 128.00p 128.00p 3956
25/08/2009 130.00p 136.00p 128.00p 130.00p 6332
24/08/2009 130.00p 130.00p 124.00p 130.00p 2312
21/08/2009 132.00p 132.00p 130.00p 130.00p 9306
20/08/2009 130.00p 140.00p 124.00p 132.00p 49271
19/08/2009 112.00p 138.56p 107.20p 130.00p 90517
18/08/2009 102.00p 106.56p 98.40p 102.00p 4774
17/08/2009 102.00p 102.00p 102.00p 102.00p 3197
14/08/2009 102.00p 102.00p 102.00p 102.00p 2344
13/08/2009 102.00p 102.00p 102.00p 102.00p 0
12/08/2009 104.00p 104.00p 102.00p 102.00p 3899
11/08/2009 104.00p 104.00p 104.00p 104.00p 875
10/08/2009 104.00p 104.00p 104.00p 104.00p 3781
07/08/2009 104.00p 104.00p 104.00p 104.00p 1912
06/08/2009 104.00p 104.00p 104.00p 104.00p 3034
05/08/2009 110.00p 110.00p 104.00p 104.00p 10881
04/08/2009 108.00p 110.00p 108.00p 110.00p 2398
03/08/2009 104.00p 108.00p 104.00p 108.00p 6127
31/07/2009 98.00p 108.00p 98.00p 104.00p 20157
30/07/2009 96.00p 96.00p 96.00p 96.00p 256
29/07/2009 96.00p 96.00p 96.00p 96.00p 78
28/07/2009 96.00p 96.00p 96.00p 96.00p 981
27/07/2009 94.00p 96.00p 94.00p 96.00p 5712
24/07/2009 94.00p 94.00p 94.00p 94.00p 573
23/07/2009 94.00p 94.00p 92.00p 94.00p 190
22/07/2009 94.00p 94.00p 94.00p 94.00p 1518
21/07/2009 94.00p 94.00p 94.00p 94.00p 2400
20/07/2009 94.00p 94.00p 94.00p 94.00p 1070
17/07/2009 94.00p 94.00p 94.00p 94.00p 2196
16/07/2009 94.00p 94.00p 94.00p 94.00p 1994
15/07/2009 94.00p 94.00p 94.00p 94.00p 3449
14/07/2009 96.00p 96.00p 94.00p 94.00p 0
13/07/2009 98.00p 98.00p 96.00p 96.00p 1383
10/07/2009 98.00p 98.00p 98.00p 98.00p 2905
09/07/2009 98.00p 98.00p 98.00p 98.00p 2531
08/07/2009 102.00p 102.00p 98.00p 98.00p 1721
07/07/2009 102.00p 102.00p 102.00p 102.00p 0
06/07/2009 110.00p 110.00p 106.00p 106.00p 4637
03/07/2009 114.00p 114.00p 110.00p 110.00p 9396
02/07/2009 98.00p 122.00p 98.00p 114.00p 62878
01/07/2009 84.00p 84.00p 84.00p 84.00p 169
30/06/2009 86.00p 86.00p 84.00p 84.00p 215
29/06/2009 86.00p 86.00p 86.00p 86.00p 160
26/06/2009 86.00p 85.92p 85.92p 86.00p 1320
25/06/2009 88.00p 88.00p 86.00p 86.00p 0
24/06/2009 88.00p 88.00p 88.00p 88.00p 212
23/06/2009 88.00p 88.00p 88.00p 88.00p 1877
22/06/2009 94.00p 94.00p 90.00p 90.00p 6250
19/06/2009 94.00p 94.00p 94.00p 94.00p 762
18/06/2009 94.00p 94.00p 94.00p 94.00p 325
17/06/2009 94.00p 94.00p 94.00p 94.00p 0
16/06/2009 94.00p 94.00p 94.00p 94.00p 94
15/06/2009 94.00p 94.00p 94.00p 94.00p 1858
12/06/2009 94.00p 94.00p 94.00p 94.00p 521
11/06/2009 94.00p 94.00p 94.00p 94.00p 643
10/06/2009 96.00p 96.00p 94.00p 94.00p 3276
09/06/2009 96.00p 96.00p 96.00p 96.00p 319
08/06/2009 100.00p 100.00p 96.00p 96.00p 2690
05/06/2009 100.00p 100.00p 100.00p 100.00p 0
04/06/2009 100.00p 100.00p 100.00p 100.00p 781
03/06/2009 100.00p 100.00p 100.00p 100.00p 1719
02/06/2009 100.00p 100.00p 100.00p 100.00p 1708
01/06/2009 100.00p 100.00p 100.00p 100.00p 4112
29/05/2009 100.00p 100.00p 100.00p 100.00p 625
28/05/2009 100.00p 100.00p 100.00p 100.00p 3529
27/05/2009 100.00p 104.00p 100.00p 102.00p 17736
26/05/2009 88.00p 100.00p 88.00p 100.00p 25132
22/05/2009 82.00p 82.00p 82.00p 82.00p 0
21/05/2009 82.00p 82.00p 82.00p 82.00p 250
20/05/2009 80.00p 82.00p 80.00p 82.00p 3028
19/05/2009 82.00p 82.00p 80.00p 80.00p 3191
18/05/2009 82.00p 82.00p 82.00p 82.00p 0
15/05/2009 82.00p 82.00p 82.00p 82.00p 2000
14/05/2009 86.00p 86.00p 82.00p 82.00p 625
13/05/2009 90.00p 90.00p 86.00p 86.00p 88
12/05/2009 90.00p 90.00p 90.00p 90.00p 2344
11/05/2009 90.00p 90.00p 90.00p 90.00p 273
08/05/2009 90.00p 90.00p 90.00p 90.00p 734
07/05/2009 90.00p 90.00p 90.00p 90.00p 720
06/05/2009 86.00p 90.00p 86.00p 90.00p 2906
05/05/2009 80.00p 86.00p 80.00p 86.00p 9351
01/05/2009 76.00p 80.00p 76.00p 80.00p 12960
30/04/2009 76.00p 76.00p 76.00p 76.00p 2875
29/04/2009 76.00p 76.00p 76.00p 76.00p 0
28/04/2009 76.00p 76.00p 76.00p 76.00p 1551
27/04/2009 76.00p 76.00p 76.00p 76.00p 5808
24/04/2009 76.00p 76.00p 76.00p 76.00p 493
23/04/2009 76.00p 76.00p 76.00p 76.00p 625
22/04/2009 76.00p 76.00p 76.00p 76.00p 625
21/04/2009 76.00p 76.00p 76.00p 76.00p 477
20/04/2009 74.00p 76.00p 74.00p 76.00p 8696
17/04/2009 74.00p 74.00p 74.00p 74.00p 1550
16/04/2009 74.00p 74.00p 74.00p 74.00p 7756
15/04/2009 74.00p 74.00p 74.00p 74.00p 14062
14/04/2009 74.00p 74.00p 74.00p 74.00p 0
09/04/2009 74.00p 74.00p 74.00p 74.00p 0
08/04/2009 74.00p 74.00p 74.00p 74.00p 0
07/04/2009 74.00p 74.00p 74.00p 74.00p 1437
06/04/2009 74.00p 74.00p 74.00p 74.00p 1875
03/04/2009 74.00p 74.00p 74.00p 74.00p 4151
02/04/2009 74.00p 74.00p 74.00p 74.00p 0
01/04/2009 80.00p 80.00p 74.00p 74.00p 4016
31/03/2009 80.00p 80.00p 80.00p 80.00p 0
30/03/2009 80.00p 80.00p 80.00p 80.00p 628
27/03/2009 80.00p 80.00p 80.00p 80.00p 719
26/03/2009 80.00p 80.00p 80.00p 80.00p 7925
25/03/2009 66.00p 80.00p 66.00p 80.00p 54415
24/03/2009 56.00p 56.00p 56.00p 56.00p 0
23/03/2009 56.00p 56.00p 56.00p 56.00p 3832
20/03/2009 56.00p 56.00p 56.00p 56.00p 131
19/03/2009 56.00p 56.00p 56.00p 56.00p 231
18/03/2009 58.00p 58.00p 56.00p 56.00p 862
17/03/2009 58.00p 58.00p 58.00p 58.00p 51
16/03/2009 58.00p 58.00p 58.00p 58.00p 1512
13/03/2009 58.00p 58.00p 58.00p 58.00p 1100
12/03/2009 58.00p 58.00p 57.92p 58.00p 0
11/03/2009 58.00p 58.00p 58.00p 58.00p 0
10/03/2009 58.00p 58.00p 58.00p 58.00p 0
09/03/2009 58.00p 58.00p 58.00p 58.00p 0
06/03/2009 60.00p 60.00p 58.00p 58.00p 0
05/03/2009 58.00p 58.00p 58.00p 58.00p 0
04/03/2009 60.00p 60.00p 58.00p 58.00p 3125
03/03/2009 60.00p 60.00p 60.00p 60.00p 0
02/03/2009 60.00p 60.00p 60.00p 60.00p 1081
27/02/2009 62.00p 62.00p 60.00p 60.00p 9375
26/02/2009 62.00p 62.00p 62.00p 62.00p 242
25/02/2009 62.00p 62.00p 62.00p 62.00p 312
24/02/2009 62.00p 62.00p 62.00p 62.00p 0
23/02/2009 62.00p 62.00p 62.00p 62.00p 0
20/02/2009 62.00p 62.00p 62.00p 62.00p 0
19/02/2009 62.00p 62.00p 62.00p 62.00p 625
18/02/2009 62.00p 62.00p 62.00p 62.00p 0
17/02/2009 64.00p 64.00p 62.00p 62.00p 1507
16/02/2009 64.00p 64.00p 64.00p 64.00p 0
13/02/2009 64.00p 64.00p 64.00p 64.00p 1875
12/02/2009 64.00p 64.00p 64.00p 64.00p 1180
11/02/2009 64.00p 64.00p 64.00p 64.00p 0
10/02/2009 64.00p 64.00p 64.00p 64.00p 1562
09/02/2009 66.00p 66.00p 64.00p 64.00p 1562
06/02/2009 66.00p 66.00p 66.00p 66.00p 20
05/02/2009 66.00p 66.00p 66.00p 66.00p 0
04/02/2009 66.00p 66.00p 66.00p 66.00p 0
03/02/2009 66.00p 66.00p 66.00p 66.00p 0
02/02/2009 68.00p 68.00p 66.00p 66.00p 88
30/01/2009 66.00p 66.00p 66.00p 66.00p 0
29/01/2009 66.00p 66.00p 66.00p 66.00p 162
28/01/2009 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits