Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/05/2004 336.00p 344.00p 312.00p 312.00p 18652
14/05/2004 332.00p 344.00p 328.00p 344.00p 78885
13/05/2004 328.00p 328.00p 328.00p 328.00p 7687
12/05/2004 328.00p 332.00p 328.00p 328.00p 3125
11/05/2004 332.00p 336.00p 332.00p 332.00p 5545
10/05/2004 336.00p 336.00p 336.00p 336.00p 20626
07/05/2004 336.00p 336.00p 336.00p 336.00p 4166
06/05/2004 332.00p 332.00p 332.00p 336.00p 10365
05/05/2004 336.00p 336.00p 332.00p 332.00p 21932
04/05/2004 332.00p 332.00p 328.00p 332.00p 15035
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

*Close Price adjusted for both dividends and splits