Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2005 176.00p 180.00p 172.00p 180.00p 68139
25/02/2005 172.00p 176.00p 168.00p 172.00p 10121
24/02/2005 164.00p 168.00p 164.00p 168.00p 27858
23/02/2005 164.00p 164.00p 160.00p 164.00p 8755
22/02/2005 160.00p 168.00p 160.00p 160.00p 4028
21/02/2005 160.00p 160.00p 160.00p 160.00p 91
18/02/2005 160.00p 160.00p 156.00p 160.00p 16589
17/02/2005 156.00p 156.00p 156.00p 156.00p 3325
16/02/2005 156.00p 156.00p 156.00p 156.00p 21193
15/02/2005 156.00p 156.00p 156.00p 156.00p 30637
14/02/2005 156.00p 156.00p 156.00p 156.00p 13132
11/02/2005 160.00p 160.00p 156.00p 156.00p 15098
10/02/2005 156.00p 156.00p 156.00p 156.00p 4231
09/02/2005 156.00p 156.00p 156.00p 156.00p 11828
08/02/2005 156.00p 160.00p 156.00p 156.00p 23031
07/02/2005 172.00p 172.00p 160.00p 160.00p 60233
04/02/2005 172.00p 172.00p 164.00p 172.00p 19540
03/02/2005 176.00p 180.00p 164.00p 164.00p 51420
02/02/2005 180.00p 180.00p 180.00p 180.00p 11348
01/02/2005 172.00p 180.00p 168.00p 180.00p 31723
31/01/2005 180.00p 184.00p 168.00p 168.00p 21043
28/01/2005 184.00p 184.00p 184.00p 184.00p 11941
27/01/2005 188.00p 196.00p 180.00p 184.00p 31316
26/01/2005 196.00p 196.00p 196.00p 196.00p 1395
25/01/2005 196.00p 200.00p 196.00p 196.00p 7072
24/01/2005 200.00p 200.00p 196.00p 200.00p 7738
21/01/2005 196.00p 200.00p 196.00p 196.00p 21851
20/01/2005 196.00p 200.00p 192.00p 200.00p 10885
19/01/2005 192.00p 192.00p 192.00p 192.00p 11762
18/01/2005 200.00p 208.00p 184.00p 192.00p 36067
17/01/2005 208.00p 212.00p 208.00p 208.00p 86279
14/01/2005 208.00p 212.00p 208.00p 208.00p 5789
13/01/2005 212.00p 212.00p 212.00p 212.00p 11571
12/01/2005 212.00p 212.00p 212.00p 212.00p 3308
11/01/2005 212.00p 216.00p 212.00p 212.00p 10985
10/01/2005 220.00p 220.00p 212.00p 212.00p 119216
07/01/2005 216.00p 220.00p 212.00p 216.00p 34170
06/01/2005 212.00p 212.00p 212.00p 212.00p 15571
05/01/2005 212.00p 216.00p 212.00p 212.00p 25056
04/01/2005 216.00p 220.00p 216.00p 216.00p 16072
31/12/2004 208.00p 220.00p 204.00p 220.00p 13446
30/12/2004 188.00p 212.00p 184.00p 204.00p 68209
29/12/2004 180.00p 188.00p 176.00p 184.00p 8235
24/12/2004 180.00p 180.00p 176.00p 176.00p 1069
23/12/2004 184.00p 184.00p 176.00p 176.00p 14301
22/12/2004 176.00p 184.00p 176.00p 176.00p 3921
21/12/2004 180.00p 184.00p 180.00p 184.00p 8209
20/12/2004 188.00p 192.00p 184.00p 184.00p 41957
17/12/2004 172.00p 184.00p 172.00p 184.00p 30775
16/12/2004 168.00p 172.00p 164.00p 172.00p 24520
15/12/2004 172.00p 172.00p 164.00p 164.00p 10884
14/12/2004 172.00p 176.00p 164.00p 164.00p 975
13/12/2004 164.00p 176.00p 164.00p 164.00p 9505
10/12/2004 168.00p 168.00p 168.00p 168.00p 6431
09/12/2004 168.00p 168.00p 168.00p 168.00p 4588
08/12/2004 168.00p 168.00p 168.00p 168.00p 1530
07/12/2004 176.00p 176.00p 168.00p 168.00p 3067
06/12/2004 168.00p 168.00p 168.00p 168.00p 12610
03/12/2004 168.00p 172.00p 168.00p 168.00p 27786
02/12/2004 168.00p 172.00p 164.00p 172.00p 16738
01/12/2004 168.00p 168.00p 164.00p 164.00p 19162
30/11/2004 172.00p 176.00p 168.00p 168.00p 30413
29/11/2004 176.00p 176.00p 172.00p 176.00p 24179
26/11/2004 172.00p 172.00p 172.00p 172.00p 11256
25/11/2004 164.00p 172.00p 164.00p 172.00p 9179
24/11/2004 164.00p 164.00p 160.00p 164.00p 16542
23/11/2004 164.00p 164.00p 160.00p 160.00p 45
22/11/2004 168.00p 172.00p 160.00p 160.00p 28386
19/11/2004 172.00p 176.00p 168.00p 172.00p 22894
18/11/2004 176.00p 184.00p 172.00p 176.00p 18624
17/11/2004 160.00p 184.00p 160.00p 184.00p 38065
16/11/2004 152.00p 168.00p 152.00p 160.00p 54754
15/11/2004 144.00p 144.00p 144.00p 144.00p 11047
12/11/2004 144.00p 144.00p 144.00p 144.00p 8135
11/11/2004 144.00p 144.00p 144.00p 144.00p 901
10/11/2004 144.00p 144.00p 144.00p 144.00p 31071
09/11/2004 144.00p 144.00p 144.00p 144.00p 9186
08/11/2004 144.00p 144.00p 144.00p 144.00p 8611
05/11/2004 144.00p 144.00p 144.00p 144.00p 5504
04/11/2004 144.00p 144.00p 144.00p 144.00p 8160
03/11/2004 144.00p 144.00p 144.00p 144.00p 25220
02/11/2004 144.00p 144.00p 144.00p 144.00p 20864
01/11/2004 144.00p 148.00p 144.00p 144.00p 7574
29/10/2004 148.00p 148.00p 148.00p 148.00p 10651
28/10/2004 148.00p 148.00p 148.00p 148.00p 16537
27/10/2004 148.00p 148.00p 148.00p 148.00p 4411
26/10/2004 152.00p 156.00p 148.00p 148.00p 5786
25/10/2004 148.00p 160.00p 144.00p 156.00p 68368
22/10/2004 136.00p 144.00p 132.00p 144.00p 43009
21/10/2004 140.00p 140.00p 140.00p 140.00p 11933
20/10/2004 140.00p 144.00p 140.00p 140.00p 54759
19/10/2004 144.00p 144.00p 144.00p 144.00p 18765
18/10/2004 152.00p 152.00p 144.00p 144.00p 25773
15/10/2004 152.00p 152.00p 152.00p 152.00p 6169
14/10/2004 152.00p 152.00p 152.00p 152.00p 18087
13/10/2004 152.00p 160.00p 152.00p 152.00p 12415
12/10/2004 160.00p 160.00p 160.00p 160.00p 8084
11/10/2004 160.00p 160.00p 160.00p 160.00p 20172
08/10/2004 160.00p 168.00p 156.00p 160.00p 28024
07/10/2004 168.00p 168.00p 168.00p 168.00p 23878
06/10/2004 168.00p 168.00p 168.00p 168.00p 33159
05/10/2004 168.00p 168.00p 160.00p 168.00p 106946
04/10/2004 160.00p 160.00p 156.00p 160.00p 65625
01/10/2004 152.00p 156.00p 152.00p 156.00p 18011
30/09/2004 152.00p 156.00p 124.00p 152.00p 100492
29/09/2004 168.00p 172.00p 156.00p 156.00p 41088
28/09/2004 176.00p 180.00p 172.00p 172.00p 32620
27/09/2004 236.00p 248.00p 176.00p 180.00p 90353
24/09/2004 248.00p 248.00p 248.00p 248.00p 16970
23/09/2004 256.00p 260.00p 248.00p 248.00p 27140
22/09/2004 260.00p 260.00p 260.00p 260.00p 2395
21/09/2004 260.00p 264.00p 260.00p 260.00p 1255
20/09/2004 268.00p 272.00p 264.00p 264.00p 9538
17/09/2004 272.00p 272.00p 268.80p 272.00p 3470
16/09/2004 272.00p 272.00p 268.80p 268.80p 4457
15/09/2004 268.00p 268.00p 268.00p 268.00p 1535
14/09/2004 268.00p 268.00p 268.00p 268.00p 8267
13/09/2004 260.00p 268.00p 260.00p 268.00p 9381
10/09/2004 260.00p 264.00p 256.00p 264.00p 17637
09/09/2004 256.00p 256.00p 256.00p 256.00p 187
08/09/2004 256.00p 256.00p 256.00p 256.00p 3983
07/09/2004 256.00p 256.00p 252.00p 256.00p 11916
06/09/2004 252.00p 252.00p 252.00p 252.00p 950
03/09/2004 252.00p 256.00p 252.00p 252.00p 2150
02/09/2004 256.00p 264.00p 252.00p 256.00p 14696
01/09/2004 264.00p 264.00p 264.00p 264.00p 4956
31/08/2004 264.00p 264.00p 264.00p 264.00p 1264
27/08/2004 252.00p 264.00p 252.00p 264.00p 28726
26/08/2004 252.00p 252.00p 252.00p 252.00p 1038
25/08/2004 252.00p 252.00p 252.00p 252.00p 4111
24/08/2004 252.00p 252.00p 252.00p 252.00p 142
23/08/2004 252.00p 252.00p 252.00p 252.00p 1495
20/08/2004 252.00p 252.00p 252.00p 252.00p 2300
19/08/2004 252.00p 256.00p 252.00p 252.00p 10814
18/08/2004 252.00p 256.00p 248.00p 256.00p 20564
17/08/2004 248.00p 248.00p 248.00p 248.00p 3130
16/08/2004 248.00p 248.00p 248.00p 248.00p 8381
13/08/2004 252.00p 256.00p 248.00p 248.00p 9739
12/08/2004 256.00p 256.00p 256.00p 256.00p 3230
11/08/2004 256.00p 256.00p 256.00p 256.00p 16866
10/08/2004 264.00p 268.00p 260.00p 260.00p 7289
09/08/2004 268.00p 268.00p 268.00p 268.00p 3243
06/08/2004 268.00p 268.00p 268.00p 268.00p 6560
05/08/2004 276.00p 276.00p 268.00p 268.00p 2321
04/08/2004 268.00p 272.00p 268.00p 268.00p 10875
03/08/2004 276.00p 276.00p 272.00p 272.00p 14267
02/08/2004 276.00p 276.00p 272.00p 272.00p 8062
30/07/2004 276.00p 276.00p 272.00p 272.00p 13069
29/07/2004 272.00p 272.00p 272.00p 272.00p 8810
28/07/2004 272.00p 272.00p 268.00p 272.00p 6373
27/07/2004 268.00p 276.00p 268.00p 268.00p 12913
26/07/2004 280.00p 284.00p 276.00p 276.00p 5449
23/07/2004 296.00p 300.00p 284.00p 284.00p 19062
22/07/2004 280.00p 300.00p 276.00p 300.00p 9576
21/07/2004 288.00p 288.00p 288.00p 288.00p 2203
20/07/2004 292.00p 296.00p 288.00p 288.00p 8320
19/07/2004 300.00p 300.00p 292.00p 296.00p 16850
16/07/2004 276.00p 292.00p 272.00p 292.00p 17091
15/07/2004 272.00p 276.00p 268.00p 272.00p 18218
14/07/2004 276.00p 276.00p 276.00p 276.00p 10914
13/07/2004 276.00p 276.00p 276.00p 276.00p 14056
12/07/2004 280.00p 280.00p 280.00p 280.00p 9580
09/07/2004 280.00p 280.00p 280.00p 280.00p 4190
08/07/2004 280.00p 280.00p 280.00p 280.00p 8611
07/07/2004 276.00p 280.00p 276.00p 280.00p 8968
06/07/2004 280.00p 280.00p 280.00p 280.00p 20099
05/07/2004 280.00p 288.00p 280.00p 280.00p 22768
02/07/2004 288.00p 288.00p 288.00p 288.00p 3312
01/07/2004 288.00p 288.00p 288.00p 288.00p 8173
30/06/2004 288.00p 288.00p 288.00p 288.00p 10076
29/06/2004 288.00p 288.00p 288.00p 288.00p 3371
28/06/2004 284.00p 288.00p 284.00p 288.00p 5451
25/06/2004 288.00p 288.00p 288.00p 288.00p 3039
24/06/2004 288.00p 288.00p 284.00p 288.00p 9110
23/06/2004 292.00p 292.00p 292.00p 292.00p 9348
22/06/2004 292.00p 292.00p 292.00p 292.00p 5507
21/06/2004 292.00p 292.00p 292.00p 292.00p 4246
18/06/2004 292.00p 292.00p 292.00p 292.00p 2722
17/06/2004 296.00p 304.00p 288.00p 292.00p 24913
16/06/2004 304.00p 304.00p 300.00p 304.00p 25358
15/06/2004 292.00p 300.00p 288.00p 300.00p 9934
14/06/2004 288.00p 288.00p 288.00p 288.00p 30160
11/06/2004 292.00p 292.00p 288.00p 288.00p 32150
10/06/2004 292.00p 292.00p 292.00p 292.00p 20839
09/06/2004 300.00p 300.00p 292.00p 292.00p 16130
08/06/2004 292.00p 300.00p 284.00p 300.00p 98422
07/06/2004 292.00p 304.00p 284.00p 284.00p 89653
04/06/2004 308.00p 308.00p 292.00p 304.00p 81055
03/06/2004 292.00p 292.00p 292.00p 292.00p 11807
02/06/2004 296.00p 296.00p 284.00p 292.00p 22938
01/06/2004 296.00p 300.00p 296.00p 296.00p 19195
28/05/2004 300.00p 300.00p 300.00p 300.00p 8930
27/05/2004 304.00p 304.00p 300.00p 300.00p 4911
26/05/2004 292.00p 300.00p 292.00p 300.00p 44350
25/05/2004 308.00p 316.00p 296.00p 296.00p 17121
24/05/2004 312.00p 312.00p 308.00p 312.00p 10886
21/05/2004 308.00p 308.00p 304.00p 308.00p 10780
20/05/2004 304.00p 308.00p 304.00p 304.00p 6805
19/05/2004 316.00p 320.00p 308.00p 308.00p 25805
18/05/2004 312.00p 312.00p 312.00p 312.00p 7510

*Close Price adjusted for both dividends and splits