Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2009 66.00p 66.00p 66.00p 66.00p 0
26/01/2009 66.00p 66.00p 66.00p 66.00p 0
23/01/2009 66.00p 66.00p 66.00p 66.00p 0
22/01/2009 66.00p 66.00p 66.00p 66.00p 0
21/01/2009 68.00p 68.00p 66.00p 66.00p 438
20/01/2009 68.00p 68.00p 68.00p 68.00p 0
19/01/2009 68.00p 68.00p 68.00p 68.00p 0
16/01/2009 68.00p 68.00p 68.00p 68.00p 216
15/01/2009 68.00p 68.00p 68.00p 68.00p 1547
14/01/2009 68.00p 68.00p 68.00p 68.00p 0
13/01/2009 68.00p 68.00p 68.00p 68.00p 14820
12/01/2009 68.00p 68.00p 68.00p 68.00p 1062
09/01/2009 68.00p 68.00p 68.00p 68.00p 2659
08/01/2009 60.00p 68.00p 60.00p 68.00p 625
07/01/2009 58.00p 60.00p 58.00p 60.00p 0
06/01/2009 58.00p 58.00p 58.00p 58.00p 1250
05/01/2009 58.00p 58.00p 58.00p 58.00p 0
02/01/2009 58.00p 58.00p 58.00p 58.00p 0
31/12/2008 58.00p 58.00p 58.00p 58.00p 0
30/12/2008 58.00p 58.00p 58.00p 58.00p 1125
29/12/2008 58.00p 58.00p 58.00p 58.00p 188
24/12/2008 58.00p 58.00p 58.00p 58.00p 0
23/12/2008 58.00p 58.00p 58.00p 58.00p 1688
22/12/2008 58.00p 58.00p 58.00p 58.00p 0
19/12/2008 58.00p 58.00p 58.00p 58.00p 938
18/12/2008 58.00p 58.00p 58.00p 58.00p 625
17/12/2008 56.00p 58.00p 56.00p 58.00p 0
16/12/2008 56.00p 58.00p 56.00p 58.00p 1924
15/12/2008 58.00p 58.00p 58.00p 58.00p 125
12/12/2008 58.00p 58.00p 58.00p 58.00p 2929
11/12/2008 58.00p 58.00p 57.92p 58.00p 125
10/12/2008 58.00p 58.00p 57.92p 58.00p 242
09/12/2008 58.00p 58.00p 58.00p 58.00p 0
08/12/2008 58.00p 58.00p 58.00p 58.00p 34
05/12/2008 58.00p 58.00p 58.00p 58.00p 0
04/12/2008 58.00p 58.00p 58.00p 58.00p 3312
03/12/2008 58.00p 58.00p 58.00p 58.00p 0
02/12/2008 58.00p 58.00p 58.00p 58.00p 312
01/12/2008 58.00p 58.00p 58.00p 58.00p 0
28/11/2008 58.00p 58.00p 58.00p 58.00p 0
27/11/2008 58.00p 58.00p 58.00p 58.00p 39
26/11/2008 56.00p 58.00p 56.00p 58.00p 4112
25/11/2008 56.00p 56.00p 56.00p 56.00p 0
24/11/2008 58.00p 58.00p 56.00p 56.00p 6389
21/11/2008 58.00p 58.00p 58.00p 58.00p 0
20/11/2008 62.00p 62.00p 58.00p 58.00p 2070
19/11/2008 62.00p 62.00p 62.00p 62.00p 0
18/11/2008 62.00p 62.00p 62.00p 62.00p 0
17/11/2008 62.00p 62.00p 62.00p 62.00p 0
14/11/2008 62.00p 62.00p 62.00p 62.00p 0
13/11/2008 62.00p 62.00p 61.92p 62.00p 0
12/11/2008 62.00p 62.00p 62.00p 62.00p 62
11/11/2008 62.00p 62.00p 62.00p 62.00p 1875
10/11/2008 64.00p 64.00p 62.00p 62.00p 625
07/11/2008 64.00p 64.00p 64.00p 64.00p 76
06/11/2008 64.00p 64.00p 64.00p 64.00p 1250
05/11/2008 64.00p 64.00p 64.00p 64.00p 744
04/11/2008 64.00p 64.00p 64.00p 64.00p 0
03/11/2008 64.00p 64.00p 64.00p 64.00p 210
31/10/2008 64.00p 64.00p 64.00p 64.00p 8
30/10/2008 64.00p 64.00p 64.00p 64.00p 250
29/10/2008 64.00p 64.00p 64.00p 64.00p 1987
28/10/2008 64.00p 64.00p 64.00p 64.00p 3125
27/10/2008 66.00p 66.08p 64.00p 64.00p 0
24/10/2008 64.00p 64.00p 64.00p 64.00p 188
23/10/2008 64.00p 64.00p 64.00p 64.00p 7238
22/10/2008 64.00p 64.00p 64.00p 64.00p 962
21/10/2008 64.00p 64.00p 64.00p 64.00p 0
20/10/2008 62.00p 64.00p 61.92p 64.00p 1818
17/10/2008 62.00p 62.00p 62.00p 62.00p 0
16/10/2008 62.00p 62.00p 62.00p 62.00p 0
15/10/2008 62.00p 62.00p 62.00p 62.00p 1823
14/10/2008 62.00p 62.00p 62.00p 62.00p 3125
13/10/2008 62.00p 62.00p 62.00p 62.00p 0
10/10/2008 62.00p 62.00p 61.92p 62.00p 414
09/10/2008 62.00p 62.00p 62.00p 62.00p 2188
08/10/2008 64.00p 64.00p 62.00p 62.00p 625
07/10/2008 64.00p 64.00p 64.00p 64.00p 0
06/10/2008 64.00p 64.00p 64.00p 64.00p 0
03/10/2008 64.00p 64.00p 64.00p 64.00p 1599
02/10/2008 64.00p 64.00p 64.00p 64.00p 19
01/10/2008 66.00p 66.00p 64.00p 64.00p 2272
30/09/2008 70.00p 69.92p 66.00p 66.00p 19655
29/09/2008 74.00p 74.00p 73.92p 74.00p 17
26/09/2008 78.00p 78.00p 74.00p 74.00p 625
25/09/2008 78.00p 78.00p 78.00p 78.00p 81
24/09/2008 78.00p 78.08p 78.00p 78.00p 3125
23/09/2008 78.00p 78.08p 78.00p 78.00p 48
22/09/2008 78.00p 78.00p 78.00p 78.00p 23
19/09/2008 78.00p 78.08p 78.00p 78.00p 0
18/09/2008 78.00p 78.08p 78.00p 78.00p 884
17/09/2008 78.00p 78.08p 78.00p 78.00p 1250
16/09/2008 78.00p 78.00p 78.00p 78.00p 0
15/09/2008 78.00p 78.00p 78.00p 78.00p 3312
12/09/2008 78.00p 78.00p 78.00p 78.00p 0
11/09/2008 78.00p 78.08p 78.00p 78.00p 499
10/09/2008 78.00p 78.00p 78.00p 78.00p 211
09/09/2008 78.00p 78.00p 78.00p 78.00p 0
08/09/2008 78.00p 78.00p 78.00p 78.00p 125
05/09/2008 78.00p 78.08p 78.00p 78.00p 2625
04/09/2008 78.00p 78.00p 78.00p 78.00p 0
03/09/2008 72.00p 78.00p 72.00p 78.00p 6332
02/09/2008 72.00p 72.00p 72.00p 72.00p 7500
01/09/2008 72.00p 72.00p 72.00p 72.00p 452
29/08/2008 72.00p 72.00p 72.00p 72.00p 365
28/08/2008 72.00p 72.00p 72.00p 72.00p 117
27/08/2008 72.00p 72.00p 72.00p 72.00p 0
26/08/2008 72.00p 72.00p 72.00p 72.00p 4375
22/08/2008 72.00p 72.00p 72.00p 72.00p 0
21/08/2008 72.00p 72.00p 72.00p 72.00p 0
20/08/2008 70.00p 72.00p 70.00p 72.00p 31250
19/08/2008 68.00p 70.00p 68.00p 70.00p 40625
18/08/2008 80.00p 80.00p 68.00p 68.00p 14875
15/08/2008 80.00p 80.00p 80.00p 80.00p 0
14/08/2008 80.00p 80.00p 80.00p 80.00p 7487
13/08/2008 80.00p 80.00p 80.00p 80.00p 0
12/08/2008 80.00p 80.00p 80.00p 80.00p 625
11/08/2008 80.00p 80.00p 80.00p 80.00p 312
08/08/2008 78.00p 80.00p 78.00p 80.00p 3779
07/08/2008 78.00p 78.00p 76.00p 78.00p 9312
06/08/2008 78.00p 78.00p 78.00p 78.00p 430
05/08/2008 78.00p 78.00p 78.00p 78.00p 312
04/08/2008 78.00p 78.00p 78.00p 78.00p 0
01/08/2008 76.00p 78.00p 76.00p 78.00p 1250
31/07/2008 72.00p 78.08p 72.00p 76.00p 17188
30/07/2008 72.00p 74.00p 72.00p 72.00p 89351
29/07/2008 72.00p 72.00p 72.00p 72.00p 0
28/07/2008 72.00p 72.00p 72.00p 72.00p 1250
25/07/2008 72.00p 72.00p 72.00p 72.00p 0
24/07/2008 70.00p 72.00p 70.00p 72.00p 4638
23/07/2008 70.00p 70.00p 70.00p 70.00p 10250
22/07/2008 70.00p 70.00p 70.00p 70.00p 6469
21/07/2008 74.00p 74.00p 72.00p 72.00p 9746
18/07/2008 74.00p 74.00p 74.00p 74.00p 0
17/07/2008 74.00p 74.00p 74.00p 74.00p 0
16/07/2008 74.00p 74.00p 74.00p 74.00p 0
15/07/2008 74.00p 74.00p 74.00p 74.00p 3125
14/07/2008 74.00p 74.00p 74.00p 74.00p 1938
11/07/2008 72.00p 74.00p 72.00p 74.00p 0
10/07/2008 74.00p 80.00p 74.00p 74.00p 1776
09/07/2008 74.00p 80.00p 74.00p 74.00p 500
08/07/2008 74.00p 80.00p 74.00p 74.00p 171
07/07/2008 74.00p 80.00p 74.00p 74.00p 726
04/07/2008 74.00p 74.00p 74.00p 74.00p 0
03/07/2008 74.00p 74.00p 74.00p 74.00p 978
02/07/2008 74.00p 80.00p 72.00p 74.00p 19590
01/07/2008 74.00p 74.00p 74.00p 74.00p 568
30/06/2008 74.00p 74.00p 74.00p 74.00p 1250
27/06/2008 78.00p 78.00p 74.00p 74.00p 3490
26/06/2008 78.00p 78.00p 78.00p 78.00p 0
25/06/2008 78.00p 78.00p 78.00p 78.00p 162
24/06/2008 78.00p 84.00p 78.00p 78.00p 117
23/06/2008 78.00p 82.00p 78.00p 78.00p 625
20/06/2008 78.00p 78.00p 78.00p 78.00p 944
19/06/2008 90.00p 90.00p 72.00p 78.00p 6201
18/06/2008 96.00p 96.00p 90.00p 90.00p 5184
17/06/2008 96.00p 96.00p 96.00p 96.00p 1515
16/06/2008 96.00p 96.00p 96.00p 96.00p 31
13/06/2008 96.00p 96.00p 96.00p 96.00p 0
12/06/2008 96.00p 96.00p 88.00p 96.00p 81
11/06/2008 100.00p 100.00p 96.00p 96.00p 1530
10/06/2008 100.00p 100.00p 92.00p 100.00p 1438
09/06/2008 100.00p 100.00p 100.00p 100.00p 0
06/06/2008 100.00p 100.00p 100.00p 100.00p 9135
05/06/2008 100.00p 100.00p 100.00p 100.00p 3125
04/06/2008 100.00p 100.00p 92.00p 100.00p 0
03/06/2008 100.00p 100.00p 100.00p 100.00p 7600
02/06/2008 100.00p 100.00p 92.00p 100.00p 391
30/05/2008 100.00p 100.00p 100.00p 100.00p 0
29/05/2008 100.00p 100.00p 100.00p 100.00p 7500
28/05/2008 100.00p 100.00p 100.00p 100.00p 2531
27/05/2008 100.00p 100.00p 92.00p 100.00p 755
23/05/2008 100.00p 100.00p 100.00p 100.00p 0
22/05/2008 102.00p 102.00p 100.00p 100.00p 1875
21/05/2008 102.00p 102.00p 102.00p 102.00p 1875
20/05/2008 102.00p 102.00p 102.00p 102.00p 0
19/05/2008 102.00p 102.00p 102.00p 102.00p 0
16/05/2008 102.00p 102.00p 102.00p 102.00p 1656
15/05/2008 104.00p 104.00p 102.00p 102.00p 5167
14/05/2008 104.00p 104.00p 104.00p 104.00p 0
13/05/2008 102.00p 104.00p 102.00p 104.00p 22263
12/05/2008 104.00p 104.00p 104.00p 104.00p 520
09/05/2008 106.00p 106.00p 104.00p 104.00p 3658
08/05/2008 106.00p 106.00p 106.00p 106.00p 15953
07/05/2008 106.00p 106.00p 106.00p 106.00p 285
06/05/2008 106.00p 106.00p 106.00p 106.00p 4079
02/05/2008 106.00p 106.00p 106.00p 106.00p 3521
01/05/2008 108.00p 108.00p 100.00p 106.00p 3125
30/04/2008 108.00p 108.00p 100.00p 108.00p 7436
29/04/2008 108.00p 108.00p 108.00p 108.00p 6883
28/04/2008 108.00p 108.00p 108.00p 108.00p 1577
25/04/2008 108.00p 108.00p 108.00p 108.00p 155
24/04/2008 108.00p 116.00p 108.00p 108.00p 0
23/04/2008 108.00p 116.00p 108.00p 108.00p 0
22/04/2008 108.00p 116.00p 108.00p 108.00p 4500
21/04/2008 108.00p 108.00p 108.00p 108.00p 7766
18/04/2008 108.00p 116.00p 108.00p 108.00p 5899
17/04/2008 108.00p 114.00p 108.00p 108.00p 787
16/04/2008 110.00p 120.00p 106.00p 108.00p 0
15/04/2008 112.00p 112.00p 110.00p 110.00p 5906

*Close Price adjusted for both dividends and splits