Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2004 328.00p 328.00p 324.00p 328.00p 7690
29/04/2004 328.00p 328.00p 324.00p 328.00p 18723
28/04/2004 324.00p 328.00p 324.00p 324.00p 22552
27/04/2004 332.00p 336.00p 328.00p 328.00p 32329
26/04/2004 340.00p 340.00p 336.00p 336.00p 26881
23/04/2004 328.00p 336.00p 324.00p 336.00p 11074
22/04/2004 324.00p 324.00p 320.00p 324.00p 26950
21/04/2004 320.00p 324.00p 320.00p 320.00p 7502
20/04/2004 324.00p 328.00p 320.00p 324.00p 12186
19/04/2004 316.00p 320.00p 312.00p 320.00p 34646
16/04/2004 312.00p 312.00p 308.00p 312.00p 12004
15/04/2004 308.00p 312.00p 308.00p 308.00p 8106
14/04/2004 308.00p 316.00p 308.00p 308.00p 33824
13/04/2004 320.00p 320.00p 312.00p 316.00p 49151
08/04/2004 316.00p 320.00p 316.00p 316.00p 8364
07/04/2004 316.00p 320.00p 316.00p 320.00p 12422
06/04/2004 320.00p 324.00p 316.00p 320.00p 25317
05/04/2004 336.00p 336.00p 324.00p 324.00p 38607
02/04/2004 324.00p 328.00p 320.00p 328.00p 17999
01/04/2004 320.00p 332.00p 316.00p 320.00p 26326
31/03/2004 336.00p 340.00p 316.00p 316.00p 22571
30/03/2004 352.00p 368.00p 340.00p 340.00p 20475
29/03/2004 360.00p 356.00p 344.00p 356.00p 12152
26/03/2004 372.00p 376.00p 360.00p 360.00p 32864
25/03/2004 364.00p 364.00p 360.00p 364.00p 31858
24/03/2004 364.00p 364.00p 360.00p 364.00p 21839
23/03/2004 348.00p 360.00p 344.00p 360.00p 35709
22/03/2004 384.00p 384.00p 356.00p 356.00p 33198
19/03/2004 376.00p 388.00p 364.00p 380.00p 116312
18/03/2004 372.00p 376.00p 364.00p 376.00p 7234
17/03/2004 360.00p 364.00p 356.00p 356.00p 16980
16/03/2004 356.00p 364.00p 356.00p 364.00p 19155
15/03/2004 360.00p 364.00p 360.00p 364.00p 28950
12/03/2004 336.00p 356.00p 336.00p 356.00p 24283
11/03/2004 340.00p 340.00p 320.00p 332.00p 39434
10/03/2004 364.00p 364.00p 360.00p 360.00p 32479
09/03/2004 376.00p 376.00p 376.00p 376.00p 17069
08/03/2004 376.00p 388.00p 376.00p 380.00p 32162
05/03/2004 372.00p 372.00p 372.00p 372.00p 26686
04/03/2004 372.00p 372.00p 372.00p 372.00p 5500
03/03/2004 372.00p 372.00p 372.00p 372.00p 18333
02/03/2004 372.00p 372.00p 368.00p 372.00p 5592
01/03/2004 376.00p 376.00p 376.00p 376.00p 8075
27/02/2004 376.00p 376.00p 376.00p 376.00p 33686
26/02/2004 368.00p 376.00p 368.00p 376.00p 30970
25/02/2004 364.00p 364.00p 364.00p 364.00p 17423
24/02/2004 368.00p 368.00p 368.00p 368.00p 13730
23/02/2004 368.00p 368.00p 368.00p 368.00p 41744
20/02/2004 384.00p 384.00p 380.00p 380.00p 12991
19/02/2004 388.00p 388.00p 388.00p 388.00p 15081
18/02/2004 392.00p 396.00p 392.00p 392.00p 25169
17/02/2004 380.00p 384.00p 380.00p 384.00p 42596
16/02/2004 376.00p 376.00p 368.00p 376.00p 26611
13/02/2004 376.00p 376.00p 376.00p 376.00p 10260
12/02/2004 376.00p 376.00p 376.00p 376.00p 31208
11/02/2004 376.00p 376.00p 364.00p 372.00p 42723
10/02/2004 380.00p 380.00p 368.00p 372.00p 51086
09/02/2004 392.00p 404.00p 384.00p 388.00p 79163
06/02/2004 372.00p 384.00p 372.00p 384.00p 45808
05/02/2004 368.00p 368.00p 368.00p 368.00p 32512
04/02/2004 372.00p 380.00p 368.00p 372.00p 41484
03/02/2004 368.00p 368.00p 368.00p 368.00p 27554
02/02/2004 392.00p 404.00p 368.00p 368.00p 110629
30/01/2004 360.00p 384.00p 360.00p 376.00p 134883
29/01/2004 356.00p 356.00p 356.00p 356.00p 44799
28/01/2004 360.00p 360.00p 360.00p 360.00p 20339
27/01/2004 372.00p 372.00p 360.00p 360.00p 144339
26/01/2004 368.00p 376.00p 368.00p 376.00p 62776
23/01/2004 320.00p 364.00p 320.00p 364.00p 439667
22/01/2004 312.00p 312.00p 312.00p 312.00p 14350
21/01/2004 312.00p 312.00p 312.00p 312.00p 7583
20/01/2004 312.00p 312.00p 312.00p 312.00p 9524
19/01/2004 312.00p 324.00p 312.00p 312.00p 23485
16/01/2004 308.00p 308.00p 304.00p 304.00p 17565
15/01/2004 304.00p 304.00p 304.00p 304.00p 9915
14/01/2004 304.00p 304.00p 304.00p 304.00p 6737
13/01/2004 308.00p 308.00p 308.00p 308.00p 24947
12/01/2004 320.00p 320.00p 312.00p 312.00p 125072
09/01/2004 320.00p 320.00p 320.00p 320.00p 81576
08/01/2004 312.00p 316.00p 312.00p 316.00p 18160
07/01/2004 316.00p 316.00p 316.00p 316.00p 23758
06/01/2004 304.00p 312.00p 304.00p 312.00p 53593
05/01/2004 300.00p 300.00p 300.00p 300.00p 11103
02/01/2004 324.00p 324.00p 300.00p 304.00p 12009
31/12/2003 320.00p 320.00p 320.00p 320.00p 1459
30/12/2003 328.00p 328.00p 320.00p 320.00p 26480
29/12/2003 312.00p 328.00p 312.00p 328.00p 32886
24/12/2003 300.00p 312.00p 300.00p 308.00p 11329
23/12/2003 284.00p 296.00p 284.00p 296.00p 26768
22/12/2003 280.00p 280.00p 280.00p 280.00p 6907
19/12/2003 280.00p 280.00p 280.00p 280.00p 3832
18/12/2003 280.00p 280.00p 280.00p 280.00p 17557
17/12/2003 296.00p 296.00p 296.00p 296.00p 4198
16/12/2003 296.00p 296.00p 296.00p 296.00p 11477
15/12/2003 296.00p 296.00p 296.00p 296.00p 14790
12/12/2003 296.00p 296.00p 296.00p 296.00p 60793
11/12/2003 296.00p 296.00p 296.00p 296.00p 13057
10/12/2003 296.00p 296.00p 296.00p 296.00p 11977
09/12/2003 296.00p 296.00p 296.00p 296.00p 77853
08/12/2003 304.00p 304.00p 296.00p 296.00p 12839
05/12/2003 296.00p 296.00p 296.00p 296.00p 26594
04/12/2003 296.00p 296.00p 296.00p 296.00p 8994
03/12/2003 296.00p 296.00p 296.00p 296.00p 5621
02/12/2003 296.00p 296.00p 292.00p 296.00p 15170
01/12/2003 288.00p 288.00p 288.00p 288.00p 40462
28/11/2003 296.00p 296.00p 288.00p 292.00p 17042
27/11/2003 300.00p 300.00p 300.00p 300.00p 10349
26/11/2003 300.00p 300.00p 300.00p 300.00p 6319
25/11/2003 312.00p 312.00p 300.00p 300.00p 10467
24/11/2003 304.00p 304.00p 304.00p 304.00p 7980
21/11/2003 304.00p 304.00p 304.00p 304.00p 5215
20/11/2003 312.00p 312.00p 312.00p 312.00p 6590
19/11/2003 316.00p 316.00p 312.00p 312.00p 9219
18/11/2003 316.00p 320.00p 316.00p 320.00p 17728
17/11/2003 324.00p 324.00p 312.00p 312.00p 36430
14/11/2003 332.00p 332.00p 332.00p 332.00p 92028
13/11/2003 352.00p 352.00p 332.00p 332.00p 73541
12/11/2003 332.00p 352.00p 332.00p 348.00p 160695
11/11/2003 332.00p 336.00p 328.00p 328.00p 271909
10/11/2003 288.00p 308.00p 288.00p 308.00p 79546
07/11/2003 268.00p 272.00p 268.00p 272.00p 26154
06/11/2003 264.00p 264.00p 264.00p 264.00p 13893
05/11/2003 264.00p 264.00p 264.00p 264.00p 5127
04/11/2003 268.00p 268.00p 264.00p 264.00p 41321
03/11/2003 272.00p 272.00p 272.00p 272.00p 11702
31/10/2003 272.00p 276.00p 272.00p 276.00p 7040
30/10/2003 276.00p 276.00p 276.00p 276.00p 9828
29/10/2003 272.00p 272.00p 272.00p 272.00p 12012
28/10/2003 268.00p 268.00p 268.00p 268.00p 14114
27/10/2003 268.00p 268.00p 268.00p 268.00p 8343
24/10/2003 268.00p 268.00p 268.00p 268.00p 17361
23/10/2003 268.00p 268.00p 268.00p 268.00p 53237
22/10/2003 288.00p 288.00p 280.00p 280.00p 35630
21/10/2003 296.00p 296.00p 292.00p 292.00p 28046
20/10/2003 300.00p 300.00p 300.00p 300.00p 16859
17/10/2003 304.00p 304.00p 300.00p 304.00p 14266
16/10/2003 308.00p 308.00p 308.00p 308.00p 4628
15/10/2003 308.00p 308.00p 308.00p 308.00p 24764
14/10/2003 296.00p 304.00p 296.00p 304.00p 77257
13/10/2003 296.00p 296.00p 292.00p 292.00p 18979
10/10/2003 304.00p 304.00p 304.00p 304.00p 19834
09/10/2003 316.00p 316.00p 304.00p 304.00p 49180
08/10/2003 320.00p 320.00p 320.00p 320.00p 9580
07/10/2003 324.00p 324.00p 324.00p 324.00p 9485
06/10/2003 324.00p 324.00p 324.00p 324.00p 11760
03/10/2003 292.00p 320.00p 292.00p 320.00p 56074
02/10/2003 304.00p 304.00p 296.00p 296.00p 16166
01/10/2003 292.00p 296.00p 284.00p 296.00p 26504
30/09/2003 304.00p 304.00p 296.00p 296.00p 11024
29/09/2003 308.00p 308.00p 308.00p 308.00p 6110
26/09/2003 312.00p 312.00p 304.00p 304.00p 39348
25/09/2003 316.00p 316.00p 316.00p 316.00p 19723
24/09/2003 332.00p 332.00p 324.00p 324.00p 39427
23/09/2003 312.00p 328.00p 312.00p 328.00p 62774
22/09/2003 308.00p 308.00p 308.00p 308.00p 24805
19/09/2003 328.00p 328.00p 300.00p 308.00p 118516
18/09/2003 340.00p 340.00p 332.00p 332.00p 23840
17/09/2003 344.00p 344.00p 344.00p 344.00p 15742
16/09/2003 356.00p 356.00p 328.00p 344.00p 37548
15/09/2003 356.00p 360.00p 356.00p 360.00p 29658
12/09/2003 348.00p 356.00p 348.00p 354.00p 51290
11/09/2003 336.00p 344.00p 332.00p 336.00p 26693
10/09/2003 340.00p 348.00p 340.00p 348.00p 48915
09/09/2003 356.00p 356.00p 336.00p 336.00p 62941
08/09/2003 372.00p 376.00p 356.00p 360.00p 69418
05/09/2003 392.00p 392.00p 376.00p 380.00p 56931
04/09/2003 408.00p 408.00p 396.00p 396.00p 89578
03/09/2003 412.00p 420.00p 400.00p 404.00p 201162
02/09/2003 380.00p 380.00p 372.00p 372.00p 70184
01/09/2003 364.00p 380.00p 364.00p 376.00p 65280
29/08/2003 384.00p 384.00p 356.00p 356.00p 80124
28/08/2003 364.00p 392.00p 364.00p 380.00p 168641
27/08/2003 358.00p 362.00p 336.00p 336.00p 88266
26/08/2003 408.00p 410.00p 342.00p 346.00p 182013
22/08/2003 376.00p 420.00p 376.00p 404.00p 217958
21/08/2003 348.00p 380.00p 348.00p 372.00p 149007
20/08/2003 290.00p 342.00p 290.00p 342.00p 150371
19/08/2003 286.00p 288.00p 286.00p 288.00p 35057
18/08/2003 282.00p 282.00p 264.00p 280.00p 65525
15/08/2003 276.00p 284.00p 276.00p 284.00p 23843
14/08/2003 268.40p 274.00p 268.40p 274.00p 17784
13/08/2003 270.00p 270.00p 268.00p 268.00p 21503
12/08/2003 244.00p 266.00p 244.00p 266.00p 107716
11/08/2003 252.00p 252.00p 234.00p 236.00p 34129
08/08/2003 266.00p 266.00p 256.00p 256.00p 44512
07/08/2003 268.00p 268.00p 268.00p 268.00p 16632
06/08/2003 274.00p 274.00p 268.00p 268.00p 34754
05/08/2003 276.00p 276.00p 276.00p 276.00p 16775
04/08/2003 278.00p 280.00p 278.00p 278.00p 43875
01/08/2003 280.00p 280.00p 276.00p 276.00p 43789
31/07/2003 278.00p 282.00p 278.00p 282.00p 31458
30/07/2003 266.00p 274.00p 254.00p 274.00p 78578
29/07/2003 276.00p 276.00p 268.00p 268.00p 68368
28/07/2003 266.00p 278.00p 256.00p 278.00p 155370
25/07/2003 230.00p 244.00p 224.00p 244.00p 76197
24/07/2003 232.00p 236.00p 232.00p 232.00p 78866
23/07/2003 262.00p 262.00p 230.00p 230.00p 134264
22/07/2003 234.00p 242.00p 234.00p 242.00p 46929
21/07/2003 224.00p 236.00p 224.00p 232.00p 63164
18/07/2003 196.00p 220.00p 196.00p 220.00p 49718

*Close Price adjusted for both dividends and splits