Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/09/2006 80.00p 80.00p 78.00p 78.00p 40045
12/09/2006 78.00p 80.00p 78.00p 80.00p 5069
11/09/2006 78.00p 78.00p 78.00p 78.00p 925
08/09/2006 76.00p 78.00p 74.00p 78.00p 12147
07/09/2006 76.00p 76.00p 76.00p 76.00p 4002
06/09/2006 76.00p 76.00p 76.00p 76.00p 1646
05/09/2006 76.00p 76.00p 76.00p 76.00p 15302
04/09/2006 80.00p 80.00p 76.00p 76.00p 10616
01/09/2006 80.00p 80.00p 80.00p 80.00p 8688
31/08/2006 80.00p 80.00p 80.00p 80.00p 2898
30/08/2006 80.00p 80.00p 80.00p 80.00p 2250
29/08/2006 76.00p 80.00p 76.00p 80.00p 4642
25/08/2006 80.00p 80.00p 76.00p 76.00p 13179
24/08/2006 80.00p 80.00p 80.00p 80.00p 1312
23/08/2006 80.00p 80.00p 76.00p 80.00p 14766
22/08/2006 84.00p 86.00p 80.00p 80.00p 18392
21/08/2006 60.00p 84.00p 60.00p 84.00p 55689
18/08/2006 82.00p 82.00p 82.00p 82.00p 9494
17/08/2006 86.00p 86.00p 82.00p 82.00p 4197
16/08/2006 88.00p 90.00p 86.00p 86.00p 18946
15/08/2006 84.00p 88.00p 82.00p 88.00p 18333
14/08/2006 84.00p 84.00p 84.00p 84.00p 779
11/08/2006 82.00p 84.00p 82.00p 84.00p 7500
10/08/2006 84.00p 84.00p 82.00p 82.00p 6239
09/08/2006 84.00p 84.00p 84.00p 84.00p 4290
08/08/2006 84.00p 84.00p 82.00p 84.00p 10695
07/08/2006 84.00p 96.00p 84.00p 84.00p 6066
04/08/2006 84.00p 84.00p 84.00p 84.00p 9857
03/08/2006 88.00p 88.00p 84.00p 84.00p 27543
02/08/2006 92.00p 92.00p 86.00p 88.00p 4609
01/08/2006 90.00p 94.00p 90.00p 92.00p 18453
31/07/2006 88.00p 96.00p 88.00p 90.00p 13674
28/07/2006 88.00p 88.00p 86.00p 88.00p 16080
27/07/2006 88.00p 92.00p 84.00p 88.00p 32360
26/07/2006 98.00p 98.00p 88.00p 88.00p 76088
25/07/2006 120.00p 124.00p 120.00p 120.00p 21636
24/07/2006 118.00p 120.00p 118.00p 120.00p 14161
21/07/2006 118.00p 118.00p 118.00p 118.00p 3025
20/07/2006 120.00p 120.00p 118.00p 118.00p 27421
19/07/2006 128.00p 128.00p 120.00p 120.00p 8690
18/07/2006 128.00p 130.00p 128.00p 128.00p 125
17/07/2006 128.00p 128.00p 128.00p 128.00p 1612
14/07/2006 128.00p 128.00p 128.00p 128.00p 1235
13/07/2006 134.00p 134.00p 128.00p 128.00p 7784
12/07/2006 134.00p 140.00p 134.00p 134.00p 1460
11/07/2006 134.00p 134.00p 134.00p 134.00p 7620
10/07/2006 134.00p 134.00p 134.00p 134.00p 2459
07/07/2006 134.00p 134.00p 134.00p 134.00p 353
06/07/2006 134.00p 134.00p 134.00p 134.00p 1456
05/07/2006 134.00p 134.00p 134.00p 134.00p 1853
04/07/2006 130.00p 134.00p 130.00p 134.00p 3526
03/07/2006 124.00p 132.00p 124.00p 130.00p 9089
30/06/2006 126.00p 126.00p 124.00p 124.00p 0
29/06/2006 126.00p 126.00p 126.00p 126.00p 2927
28/06/2006 126.00p 126.00p 126.00p 126.00p 2976
27/06/2006 128.00p 128.00p 124.00p 126.00p 4935
26/06/2006 130.00p 130.00p 128.00p 128.00p 6300
23/06/2006 130.00p 130.00p 130.00p 130.00p 625
22/06/2006 128.00p 136.00p 128.00p 130.00p 16647
21/06/2006 128.00p 132.00p 128.00p 128.00p 0
20/06/2006 134.00p 134.00p 128.00p 128.00p 12696
19/06/2006 138.00p 138.00p 134.00p 134.00p 17094
16/06/2006 136.00p 140.00p 136.00p 140.00p 6949
15/06/2006 128.00p 136.00p 128.00p 136.00p 15165
14/06/2006 136.00p 136.00p 124.00p 128.00p 26966
13/06/2006 136.00p 136.00p 136.00p 136.00p 2562
12/06/2006 136.00p 136.00p 136.00p 136.00p 2269
09/06/2006 136.00p 136.00p 136.00p 136.00p 5707
08/06/2006 136.00p 136.00p 136.00p 136.00p 3921
07/06/2006 136.00p 136.00p 136.00p 136.00p 13055
06/06/2006 136.00p 136.00p 136.00p 136.00p 11407
05/06/2006 140.00p 140.00p 136.00p 136.00p 7275
02/06/2006 152.00p 152.00p 140.00p 140.00p 25240
01/06/2006 152.00p 152.00p 152.00p 152.00p 1004
31/05/2006 152.00p 152.00p 152.00p 152.00p 2427
30/05/2006 152.00p 152.00p 152.00p 152.00p 3898
26/05/2006 152.00p 156.00p 152.00p 152.00p 25960

*Close Price adjusted for both dividends and splits