Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/05/2010 96.00p 101.44p 92.00p 98.00p 4115
07/05/2010 106.08p 106.08p 96.00p 96.00p 573
06/05/2010 106.00p 106.00p 100.84p 106.00p 284
05/05/2010 106.00p 107.20p 100.84p 106.00p 2306
04/05/2010 106.00p 106.00p 100.00p 106.00p 4375
30/04/2010 106.00p 106.00p 106.00p 106.00p 0
29/04/2010 106.00p 106.00p 106.00p 106.00p 0
28/04/2010 104.00p 106.00p 104.00p 106.00p 0
27/04/2010 106.00p 106.00p 106.00p 106.00p 0
26/04/2010 106.00p 106.00p 100.84p 106.00p 156
23/04/2010 106.00p 106.00p 106.00p 106.00p 0
22/04/2010 106.00p 106.00p 100.84p 106.00p 356
21/04/2010 104.00p 108.00p 100.00p 106.00p 2519
20/04/2010 104.00p 104.00p 104.00p 104.00p 0
19/04/2010 104.00p 104.00p 104.00p 104.00p 1098
16/04/2010 104.00p 104.00p 104.00p 104.00p 0
15/04/2010 104.00p 104.00p 104.00p 104.00p 0
14/04/2010 104.00p 104.00p 104.00p 104.00p 0
13/04/2010 104.00p 104.00p 92.00p 104.00p 6854
12/04/2010 104.00p 109.44p 104.00p 104.00p 219
09/04/2010 104.00p 109.44p 97.12p 104.00p 200
08/04/2010 104.00p 104.00p 97.12p 104.00p 63
07/04/2010 104.00p 110.08p 97.12p 104.00p 3211
06/04/2010 106.00p 106.00p 100.00p 106.00p 187500
01/04/2010 106.00p 106.00p 100.12p 106.00p 63036
31/03/2010 106.00p 106.00p 100.12p 106.00p 188
30/03/2010 106.00p 106.00p 106.00p 106.00p 0
29/03/2010 108.00p 112.64p 104.00p 106.00p 9188
26/03/2010 108.00p 111.20p 108.00p 108.00p 625
25/03/2010 108.00p 108.00p 108.00p 108.00p 0
24/03/2010 104.00p 112.64p 104.00p 108.00p 10088
23/03/2010 98.00p 98.00p 96.00p 96.00p 0
22/03/2010 98.00p 98.00p 98.00p 98.00p 0
19/03/2010 98.00p 98.00p 96.00p 98.00p 28125
18/03/2010 92.00p 98.00p 92.00p 98.00p 6562
17/03/2010 90.00p 92.00p 90.00p 92.00p 1615
16/03/2010 88.00p 92.00p 86.00p 92.00p 2188
15/03/2010 88.00p 90.40p 88.00p 88.00p 1094
12/03/2010 88.00p 88.00p 80.32p 88.00p 188
11/03/2010 88.00p 88.00p 80.00p 88.00p 965
10/03/2010 88.00p 88.00p 82.00p 88.00p 3750
09/03/2010 88.00p 88.00p 88.00p 88.00p 0
08/03/2010 90.00p 92.04p 90.00p 90.00p 1250
05/03/2010 88.00p 90.00p 80.80p 90.00p 3500
04/03/2010 92.00p 92.00p 88.00p 88.00p 2029
03/03/2010 92.00p 92.00p 91.20p 92.00p 1250
02/03/2010 92.00p 92.00p 88.00p 92.00p 2083
01/03/2010 96.00p 96.00p 88.00p 92.00p 7034
26/02/2010 96.00p 96.00p 96.00p 96.00p 0
25/02/2010 96.00p 96.00p 92.00p 96.00p 886
24/02/2010 96.00p 96.00p 96.00p 96.00p 0
23/02/2010 96.00p 96.00p 92.80p 96.00p 2388
22/02/2010 98.00p 98.00p 96.00p 96.00p 0
19/02/2010 96.00p 98.00p 96.00p 98.00p 1254
18/02/2010 96.00p 96.00p 92.00p 96.00p 46
17/02/2010 96.00p 96.00p 96.00p 96.00p 0
16/02/2010 96.00p 96.00p 90.40p 96.00p 62
15/02/2010 96.00p 101.60p 96.00p 96.00p 1250
12/02/2010 96.00p 96.00p 96.00p 96.00p 0
11/02/2010 96.00p 96.00p 96.00p 96.00p 0
10/02/2010 96.00p 96.00p 96.00p 96.00p 0
09/02/2010 96.00p 96.00p 96.00p 96.00p 0
08/02/2010 96.00p 102.08p 90.08p 96.00p 538
05/02/2010 104.00p 104.00p 104.00p 104.00p 0
04/02/2010 104.00p 104.00p 98.56p 104.00p 562
03/02/2010 104.00p 104.00p 104.00p 104.00p 0
02/02/2010 104.00p 104.00p 98.56p 104.00p 62
01/02/2010 104.00p 104.00p 98.56p 104.00p 188
29/01/2010 104.00p 104.00p 97.60p 104.00p 37781
28/01/2010 104.00p 104.00p 104.00p 104.00p 0
27/01/2010 104.00p 104.00p 104.00p 104.00p 0
26/01/2010 104.00p 104.00p 96.80p 104.00p 56
25/01/2010 106.00p 106.00p 100.00p 104.00p 2111
22/01/2010 106.00p 106.00p 100.00p 106.00p 4649
21/01/2010 110.00p 110.00p 106.00p 106.00p 70
20/01/2010 110.00p 110.00p 110.00p 110.00p 0
19/01/2010 110.00p 110.00p 108.84p 110.00p 28
18/01/2010 112.00p 112.00p 110.00p 110.00p 665
15/01/2010 108.00p 116.00p 105.32p 112.00p 40295
14/01/2010 108.00p 108.00p 101.76p 108.00p 1250
13/01/2010 106.00p 108.00p 104.00p 108.00p 0
12/01/2010 110.00p 110.00p 101.44p 106.00p 562
11/01/2010 110.00p 110.00p 105.32p 110.00p 3697
08/01/2010 110.00p 112.00p 108.00p 110.00p 6524
07/01/2010 110.00p 110.00p 108.00p 110.00p 1354
06/01/2010 110.00p 110.00p 108.00p 110.00p 6553
05/01/2010 110.00p 110.00p 108.00p 110.00p 855
04/01/2010 110.00p 110.00p 104.00p 110.00p 547
31/12/2009 110.00p 110.00p 108.00p 110.00p 413
30/12/2009 110.00p 110.00p 108.00p 110.00p 438
29/12/2009 110.00p 110.00p 104.00p 110.00p 2364
24/12/2009 110.00p 110.00p 108.00p 110.00p 438
23/12/2009 110.00p 110.00p 110.00p 110.00p 0
22/12/2009 108.00p 116.00p 108.00p 110.00p 12743
21/12/2009 106.00p 116.00p 102.00p 108.00p 12960
18/12/2009 106.00p 106.00p 106.00p 106.00p 0
17/12/2009 106.00p 109.60p 102.05p 106.00p 1357
16/12/2009 100.00p 106.00p 92.00p 106.00p 12787
15/12/2009 100.00p 100.80p 100.00p 100.00p 44
14/12/2009 100.00p 100.00p 100.00p 100.00p 0
11/12/2009 100.00p 100.00p 96.56p 100.00p 397
10/12/2009 100.00p 101.44p 96.56p 100.00p 1500
09/12/2009 100.00p 100.00p 96.56p 100.00p 250
08/12/2009 100.00p 101.44p 96.45p 100.00p 75
07/12/2009 100.00p 100.00p 96.56p 100.00p 59
04/12/2009 100.00p 100.00p 96.00p 100.00p 1250
03/12/2009 100.00p 101.52p 100.00p 100.00p 1732
02/12/2009 100.00p 100.00p 96.40p 100.00p 781

*Close Price adjusted for both dividends and splits