Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2007 92.00p 92.00p 84.00p 90.00p 14281
28/06/2007 94.00p 94.00p 92.00p 92.00p 3125
27/06/2007 94.00p 94.00p 94.00p 94.00p 2227
26/06/2007 94.00p 94.00p 94.00p 94.00p 27
25/06/2007 94.00p 94.00p 94.00p 94.00p 1819
22/06/2007 94.00p 94.00p 94.00p 94.00p 2966
21/06/2007 94.00p 94.00p 94.00p 94.00p 2575
20/06/2007 94.00p 94.00p 94.00p 94.00p 0
19/06/2007 96.00p 96.00p 94.00p 94.00p 3412
18/06/2007 96.00p 96.00p 96.00p 96.00p 462
15/06/2007 96.00p 96.00p 96.00p 96.00p 1967
14/06/2007 94.00p 96.00p 94.00p 96.00p 2142
13/06/2007 98.00p 98.00p 94.00p 94.00p 24102
12/06/2007 98.00p 98.00p 98.00p 98.00p 2097
11/06/2007 98.00p 98.00p 92.00p 98.00p 36896
08/06/2007 98.00p 98.00p 98.00p 98.00p 4727
07/06/2007 98.00p 98.00p 98.00p 98.00p 9484
06/06/2007 98.00p 98.00p 98.00p 98.00p 1875
05/06/2007 96.00p 98.00p 96.00p 98.00p 11657
04/06/2007 96.00p 98.00p 92.00p 96.00p 8173
01/06/2007 96.00p 96.00p 96.00p 96.00p 3639
31/05/2007 96.00p 96.00p 96.00p 96.00p 162
30/05/2007 98.00p 98.00p 94.00p 96.00p 20197
29/05/2007 98.00p 98.00p 98.00p 98.00p 4199
25/05/2007 98.00p 98.00p 96.00p 98.00p 25371
24/05/2007 104.00p 104.00p 98.00p 98.00p 14469
23/05/2007 106.00p 106.00p 104.00p 104.00p 6490
22/05/2007 104.00p 106.00p 104.00p 106.00p 20457
21/05/2007 98.00p 104.00p 98.00p 104.00p 8024
18/05/2007 96.00p 98.00p 96.00p 98.00p 35021
17/05/2007 96.00p 96.00p 96.00p 96.00p 504
16/05/2007 96.00p 96.00p 96.00p 96.00p 0
15/05/2007 96.00p 96.00p 96.00p 96.00p 4630
14/05/2007 96.00p 96.00p 96.00p 96.00p 344
11/05/2007 96.00p 96.00p 96.00p 96.00p 1276
10/05/2007 96.00p 96.00p 96.00p 96.00p 1075
09/05/2007 96.00p 96.00p 96.00p 96.00p 1225
08/05/2007 96.00p 96.00p 96.00p 96.00p 1475
04/05/2007 96.00p 96.00p 96.00p 96.00p 579
03/05/2007 96.00p 96.00p 92.00p 96.00p 4980
02/05/2007 96.00p 96.00p 96.00p 96.00p 1804
01/05/2007 84.00p 96.00p 84.00p 96.00p 25438
30/04/2007 86.00p 86.00p 84.00p 84.00p 17274
27/04/2007 86.00p 86.00p 86.00p 86.00p 469
26/04/2007 88.00p 88.00p 86.00p 86.00p 12759
25/04/2007 92.00p 92.00p 88.00p 88.00p 1789
24/04/2007 92.00p 96.00p 92.00p 92.00p 669
23/04/2007 92.00p 92.00p 92.00p 92.00p 1988
20/04/2007 96.00p 96.00p 92.00p 92.00p 12607
19/04/2007 100.00p 100.00p 96.00p 96.00p 27862
18/04/2007 90.00p 100.00p 90.00p 100.00p 51384
17/04/2007 76.00p 90.00p 76.00p 90.00p 109726
16/04/2007 76.00p 76.00p 76.00p 76.00p 47212
13/04/2007 76.00p 76.00p 76.00p 76.00p 1691
12/04/2007 74.00p 76.00p 74.00p 76.00p 13627
11/04/2007 76.00p 76.00p 74.00p 74.00p 47426
10/04/2007 80.00p 80.00p 74.00p 76.00p 16124
05/04/2007 80.00p 80.00p 80.00p 80.00p 20960
04/04/2007 82.00p 82.00p 80.00p 80.00p 94148
03/04/2007 84.00p 84.00p 82.00p 82.00p 10145
02/04/2007 84.00p 84.00p 84.00p 84.00p 5759
30/03/2007 84.00p 84.00p 78.00p 84.00p 30843
29/03/2007 84.00p 84.00p 84.00p 84.00p 9864
28/03/2007 84.00p 84.00p 84.00p 84.00p 11862
27/03/2007 90.00p 90.00p 84.00p 84.00p 21107
26/03/2007 90.00p 90.00p 90.00p 90.00p 7112
23/03/2007 92.00p 92.00p 84.00p 90.00p 30392
22/03/2007 94.00p 94.00p 86.00p 92.00p 68290
21/03/2007 112.00p 112.00p 94.00p 94.00p 41540
20/03/2007 112.00p 112.00p 112.00p 112.00p 1377
19/03/2007 112.00p 112.00p 112.00p 112.00p 4488
16/03/2007 112.00p 112.00p 112.00p 112.00p 332
15/03/2007 110.00p 112.00p 110.00p 112.00p 17415
14/03/2007 110.00p 110.00p 110.00p 110.00p 2648
13/03/2007 110.00p 112.00p 108.00p 110.00p 2704
12/03/2007 108.00p 110.00p 108.00p 110.00p 20599
09/03/2007 108.00p 108.00p 108.00p 108.00p 156
08/03/2007 108.00p 108.00p 108.00p 108.00p 1604
07/03/2007 108.00p 108.00p 108.00p 108.00p 740
06/03/2007 104.00p 108.00p 104.00p 108.00p 15207
05/03/2007 108.00p 108.00p 104.00p 104.00p 10825
02/03/2007 108.00p 108.00p 108.00p 108.00p 7171
01/03/2007 100.00p 108.00p 100.00p 108.00p 19999
28/02/2007 106.00p 104.00p 96.00p 100.00p 16482
27/02/2007 112.00p 120.00p 112.00p 112.00p 1770
26/02/2007 112.00p 112.00p 112.00p 112.00p 5200
23/02/2007 114.00p 114.00p 112.00p 112.00p 10786
22/02/2007 120.00p 120.00p 112.00p 114.00p 22870
21/02/2007 120.00p 120.00p 120.00p 120.00p 1745
20/02/2007 120.00p 120.00p 120.00p 120.00p 4500
19/02/2007 120.00p 120.00p 120.00p 120.00p 2062
16/02/2007 120.00p 120.00p 120.00p 120.00p 6628
15/02/2007 114.00p 120.00p 114.00p 120.00p 20243
14/02/2007 108.00p 114.00p 108.00p 114.00p 8236
13/02/2007 104.00p 108.00p 104.00p 108.00p 41468
12/02/2007 102.00p 104.00p 102.00p 104.00p 2944
09/02/2007 102.00p 102.00p 102.00p 102.00p 4014
08/02/2007 102.00p 102.00p 102.00p 102.00p 17581
07/02/2007 102.00p 102.00p 102.00p 102.00p 328
06/02/2007 106.00p 106.00p 102.00p 102.00p 4489
05/02/2007 106.00p 106.00p 106.00p 106.00p 156
02/02/2007 106.00p 106.00p 106.00p 106.00p 1464
01/02/2007 106.00p 106.00p 106.00p 106.00p 1658
31/01/2007 106.00p 106.00p 106.00p 106.00p 2219
30/01/2007 106.00p 106.00p 106.00p 106.00p 312
29/01/2007 100.00p 106.00p 100.00p 106.00p 7554
26/01/2007 104.00p 104.00p 100.00p 100.00p 10429
25/01/2007 106.00p 106.00p 104.00p 104.00p 3265
24/01/2007 106.00p 106.00p 106.00p 106.00p 2315
23/01/2007 104.00p 106.00p 104.00p 106.00p 1854
22/01/2007 104.00p 104.00p 104.00p 104.00p 28260
19/01/2007 102.00p 104.00p 102.00p 104.00p 4469
18/01/2007 100.00p 102.00p 100.00p 102.00p 2117
17/01/2007 98.00p 100.00p 98.00p 100.00p 7185
16/01/2007 98.00p 98.00p 98.00p 98.00p 39
15/01/2007 100.00p 100.00p 98.00p 98.00p 197
12/01/2007 100.00p 100.00p 100.00p 100.00p 5844
11/01/2007 100.00p 100.00p 100.00p 100.00p 2402
10/01/2007 100.00p 100.00p 100.00p 100.00p 2867
09/01/2007 100.00p 100.00p 100.00p 100.00p 0
08/01/2007 100.00p 100.00p 100.00p 100.00p 3136
05/01/2007 94.00p 100.00p 94.00p 100.00p 29930
04/01/2007 100.00p 100.00p 94.00p 94.00p 4420
03/01/2007 100.00p 100.00p 100.00p 100.00p 4661
02/01/2007 100.00p 100.00p 92.00p 100.00p 281
29/12/2006 100.00p 100.00p 100.00p 100.00p 945
28/12/2006 100.00p 100.00p 100.00p 100.00p 3950
27/12/2006 94.00p 100.00p 94.00p 100.00p 8384
22/12/2006 92.00p 94.00p 92.00p 94.00p 16971
21/12/2006 96.00p 96.00p 92.00p 92.00p 1562
20/12/2006 96.00p 96.00p 92.00p 96.00p 312
19/12/2006 96.00p 96.00p 96.00p 96.00p 3684
18/12/2006 96.00p 96.00p 96.00p 96.00p 2788
15/12/2006 96.00p 96.00p 96.00p 96.00p 871
14/12/2006 96.00p 96.00p 92.00p 96.00p 9803
13/12/2006 96.00p 96.00p 96.00p 96.00p 4736
12/12/2006 96.00p 96.00p 96.00p 96.00p 368
11/12/2006 96.00p 96.00p 96.00p 96.00p 541
08/12/2006 96.00p 96.00p 96.00p 96.00p 608
07/12/2006 96.00p 96.00p 96.00p 96.00p 744
06/12/2006 96.00p 96.00p 96.00p 96.00p 688
05/12/2006 92.00p 92.00p 84.00p 96.00p 9375
04/12/2006 92.00p 92.00p 92.00p 92.00p 384
01/12/2006 94.00p 100.00p 92.00p 92.00p 2360
30/11/2006 94.00p 94.00p 88.00p 92.00p 2856
29/11/2006 92.00p 100.00p 92.00p 92.00p 399
28/11/2006 92.00p 100.00p 92.00p 92.00p 2143
27/11/2006 90.00p 92.00p 90.00p 92.00p 12292
24/11/2006 88.00p 90.00p 84.00p 90.00p 7186
23/11/2006 92.00p 92.00p 88.00p 88.00p 6372
22/11/2006 92.00p 92.00p 92.00p 92.00p 0
21/11/2006 94.00p 94.00p 92.00p 92.00p 4062
20/11/2006 94.00p 94.00p 94.00p 94.00p 382
17/11/2006 88.00p 88.00p 88.00p 94.00p 3318
16/11/2006 94.00p 94.00p 94.00p 94.00p 2867
15/11/2006 94.00p 94.00p 94.00p 94.00p 2176
14/11/2006 94.00p 94.00p 94.00p 94.00p 4623
13/11/2006 94.00p 94.00p 94.00p 94.00p 2004
10/11/2006 94.00p 94.00p 94.00p 94.00p 5938
09/11/2006 96.00p 96.00p 92.00p 94.00p 3041
08/11/2006 94.00p 96.00p 92.00p 100.00p 6250
07/11/2006 100.00p 100.00p 94.00p 94.00p 10489
06/11/2006 100.00p 100.00p 100.00p 100.00p 1518
03/11/2006 100.00p 100.00p 100.00p 100.00p 1499
02/11/2006 100.00p 102.00p 96.00p 100.00p 783
01/11/2006 98.00p 102.00p 98.00p 100.00p 1562
31/10/2006 102.00p 102.00p 102.00p 102.00p 2938
30/10/2006 104.00p 104.00p 102.00p 102.00p 3125
27/10/2006 110.00p 110.00p 102.00p 102.00p 11272
26/10/2006 112.00p 112.00p 110.00p 110.00p 1990
25/10/2006 112.00p 112.00p 112.00p 112.00p 2238
24/10/2006 112.00p 112.00p 112.00p 112.00p 123
23/10/2006 112.00p 112.00p 112.00p 112.00p 377
20/10/2006 112.00p 112.00p 112.00p 112.00p 882
19/10/2006 114.00p 114.00p 112.00p 112.00p 3640
18/10/2006 116.00p 116.00p 114.00p 114.00p 8789
17/10/2006 98.00p 116.00p 94.00p 116.00p 69616
16/10/2006 98.00p 98.00p 98.00p 98.00p 3438
13/10/2006 98.00p 98.00p 98.00p 98.00p 11822
12/10/2006 92.00p 98.00p 92.00p 98.00p 8396
11/10/2006 92.00p 92.00p 92.00p 92.00p 1302
10/10/2006 92.00p 92.00p 92.00p 92.00p 2375
09/10/2006 92.00p 92.00p 84.00p 92.00p 8603
06/10/2006 92.00p 92.00p 90.00p 90.00p 328139
05/10/2006 92.00p 92.00p 92.00p 92.00p 2039
04/10/2006 98.00p 98.00p 92.00p 92.00p 2207
03/10/2006 100.00p 100.00p 98.00p 98.00p 14797
02/10/2006 100.00p 100.00p 100.00p 100.00p 10361
29/09/2006 100.00p 100.00p 100.00p 100.00p 431
28/09/2006 100.00p 100.00p 100.00p 100.00p 1688
27/09/2006 102.00p 102.00p 100.00p 100.00p 2906
26/09/2006 102.00p 108.00p 102.00p 102.00p 1237
25/09/2006 102.00p 102.00p 102.00p 102.00p 2188
22/09/2006 102.00p 108.00p 102.00p 102.00p 29571
21/09/2006 100.00p 106.00p 100.00p 106.00p 33444
20/09/2006 98.00p 98.00p 98.00p 98.00p 6844
19/09/2006 98.00p 98.00p 96.00p 98.00p 11406
18/09/2006 80.00p 100.00p 80.00p 98.00p 26291
15/09/2006 80.00p 80.00p 80.00p 80.00p 34638
14/09/2006 78.00p 80.00p 78.00p 80.00p 120075

*Close Price adjusted for both dividends and splits