Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 179.00p 184.00p 176.04p 177.00p 13301
17/04/2023 178.00p 183.64p 176.06p 178.00p 22282
14/04/2023 171.00p 184.34p 171.00p 177.00p 50332
13/04/2023 169.50p 172.00p 167.10p 171.00p 8110
12/04/2023 176.50p 176.50p 167.06p 169.50p 25760
11/04/2023 174.00p 183.00p 173.12p 176.50p 46791
06/04/2023 166.50p 176.00p 164.00p 174.00p 77298
05/04/2023 160.00p 168.00p 158.00p 166.50p 57581
04/04/2023 160.00p 160.21p 160.00p 160.00p 6310
03/04/2023 165.00p 165.52p 158.07p 160.00p 35788
31/03/2023 171.50p 174.44p 162.28p 164.50p 74394
30/03/2023 167.50p 171.00p 165.30p 171.00p 21070
29/03/2023 158.50p 170.00p 158.50p 167.50p 45159
28/03/2023 154.00p 166.00p 154.00p 158.50p 96269
27/03/2023 154.00p 156.30p 150.60p 153.00p 13232
24/03/2023 148.50p 158.00p 146.55p 154.00p 66753
23/03/2023 141.00p 151.90p 137.65p 148.50p 63177
22/03/2023 137.50p 140.00p 135.00p 137.50p 9130
21/03/2023 137.50p 137.50p 136.67p 137.50p 0
20/03/2023 139.00p 140.96p 137.40p 137.50p 27205
17/03/2023 139.00p 139.00p 137.40p 139.00p 12152
16/03/2023 139.00p 139.00p 137.40p 139.00p 2669
15/03/2023 139.00p 139.00p 138.20p 139.00p 0
14/03/2023 139.00p 139.00p 137.40p 139.00p 391
13/03/2023 140.00p 141.80p 135.00p 139.00p 22167
10/03/2023 141.00p 142.00p 137.00p 140.00p 23454
09/03/2023 141.00p 141.00p 137.00p 141.00p 21100
08/03/2023 138.50p 144.45p 137.00p 141.00p 121439
07/03/2023 140.00p 140.70p 137.50p 137.50p 26086
06/03/2023 138.50p 142.00p 135.00p 140.00p 75337
03/03/2023 136.00p 141.50p 134.88p 138.50p 33053
02/03/2023 135.00p 138.00p 132.60p 136.00p 6250
01/03/2023 135.00p 137.90p 132.60p 135.00p 5935
28/02/2023 137.50p 139.40p 132.00p 135.00p 31266
27/02/2023 137.50p 138.50p 135.00p 137.50p 15181
24/02/2023 137.50p 137.50p 135.00p 137.50p 5456
23/02/2023 132.50p 138.00p 132.00p 137.50p 13226
22/02/2023 132.50p 133.33p 132.50p 132.50p 0
21/02/2023 131.50p 134.67p 131.50p 132.50p 6500
20/02/2023 131.50p 132.45p 131.50p 131.50p 1100
17/02/2023 134.50p 134.50p 130.24p 131.50p 31557
16/02/2023 134.50p 134.50p 132.00p 134.50p 662
15/02/2023 139.50p 139.50p 132.00p 134.50p 24703
14/02/2023 139.50p 139.95p 137.50p 139.50p 26852
13/02/2023 139.50p 141.00p 137.00p 139.50p 31492
10/02/2023 133.50p 142.00p 131.85p 139.50p 82371
09/02/2023 130.50p 135.00p 130.50p 133.50p 106457
08/02/2023 128.50p 128.50p 127.80p 128.50p 4295
07/02/2023 128.50p 128.50p 125.10p 128.50p 5000
06/02/2023 127.50p 128.50p 125.10p 128.50p 10044
03/02/2023 127.50p 128.50p 126.70p 128.50p 5750
02/02/2023 128.50p 128.50p 125.10p 127.50p 22500
01/02/2023 128.50p 129.00p 126.77p 128.50p 11582
31/01/2023 131.00p 135.00p 126.00p 128.50p 19072
30/01/2023 134.00p 134.00p 127.00p 131.00p 9570
27/01/2023 134.00p 134.00p 129.40p 134.00p 36046
26/01/2023 134.00p 135.88p 132.08p 134.00p 13177
25/01/2023 136.00p 136.00p 134.00p 134.00p 19937
24/01/2023 126.50p 139.99p 126.50p 134.50p 14601
23/01/2023 126.00p 127.00p 126.00p 126.00p 15000
20/01/2023 126.00p 127.52p 124.25p 126.00p 16700
19/01/2023 125.50p 126.00p 124.08p 126.00p 1341
18/01/2023 121.50p 126.50p 121.50p 125.50p 65391
17/01/2023 121.00p 124.50p 121.00p 121.50p 7142
16/01/2023 128.00p 128.00p 105.00p 121.00p 378197
13/01/2023 129.50p 129.95p 110.00p 128.00p 225693
12/01/2023 136.50p 136.50p 126.00p 129.50p 360059
11/01/2023 137.50p 137.50p 134.00p 136.50p 22534
10/01/2023 137.50p 137.50p 137.50p 137.50p 0
09/01/2023 137.50p 137.50p 133.50p 137.50p 5500
06/01/2023 129.00p 140.00p 129.00p 137.50p 43517
05/01/2023 135.00p 138.50p 127.00p 129.00p 18087
04/01/2023 138.00p 138.00p 133.00p 135.00p 4748
03/01/2023 138.00p 143.00p 134.00p 138.00p 703
30/12/2022 138.00p 142.70p 138.00p 138.00p 5
29/12/2022 138.00p 140.00p 138.00p 138.00p 3500
28/12/2022 134.50p 139.92p 134.50p 138.00p 3667
23/12/2022 126.50p 136.93p 126.50p 134.50p 63153
22/12/2022 115.00p 133.00p 110.30p 126.50p 112448
21/12/2022 118.50p 118.50p 118.50p 118.50p 0
20/12/2022 118.50p 120.88p 118.50p 118.50p 2000
19/12/2022 111.00p 121.40p 111.00p 118.50p 16678
16/12/2022 107.50p 107.50p 107.50p 107.50p 0
15/12/2022 107.50p 107.50p 107.50p 107.50p 0
14/12/2022 107.50p 107.50p 107.50p 107.50p 0
13/12/2022 107.50p 107.50p 107.50p 107.50p 0
12/12/2022 107.50p 107.50p 107.50p 107.50p 0
09/12/2022 110.50p 110.50p 107.50p 107.50p 5526
08/12/2022 110.50p 110.50p 108.10p 110.50p 1842
07/12/2022 110.50p 113.00p 110.50p 110.50p 14000
06/12/2022 113.00p 113.00p 108.60p 110.00p 6216
05/12/2022 106.50p 110.50p 104.65p 110.50p 10885
02/12/2022 110.50p 110.50p 106.50p 106.50p 9504
01/12/2022 110.50p 111.00p 110.50p 110.50p 4589
30/11/2022 110.50p 110.50p 110.50p 110.50p 0
29/11/2022 113.00p 113.00p 108.30p 110.50p 8365
28/11/2022 113.00p 114.00p 113.00p 113.00p 0
25/11/2022 113.00p 114.00p 113.00p 113.00p 0
24/11/2022 113.00p 115.90p 109.00p 113.00p 8500
23/11/2022 114.00p 114.00p 110.00p 113.00p 5750
22/11/2022 114.00p 114.00p 114.00p 114.00p 0
21/11/2022 114.00p 114.00p 114.00p 114.00p 0
18/11/2022 114.00p 114.00p 114.00p 114.00p 0
17/11/2022 114.00p 114.00p 111.11p 114.00p 250
16/11/2022 113.00p 116.80p 109.20p 114.00p 3530
15/11/2022 115.00p 115.00p 112.24p 114.00p 250
14/11/2022 115.00p 115.00p 115.00p 115.00p 0
11/11/2022 114.00p 115.00p 112.10p 115.00p 33258
10/11/2022 111.50p 118.00p 111.50p 114.00p 6024
09/11/2022 107.00p 113.00p 107.00p 111.50p 4712
08/11/2022 106.00p 110.00p 104.00p 107.00p 18422
07/11/2022 106.00p 108.00p 102.00p 106.00p 7000
04/11/2022 106.00p 106.00p 102.00p 106.00p 374
03/11/2022 108.50p 109.75p 106.00p 106.00p 1
02/11/2022 110.00p 110.00p 105.05p 110.00p 5000
01/11/2022 111.00p 113.00p 105.20p 110.00p 4044
31/10/2022 111.00p 111.00p 111.00p 111.00p 0
28/10/2022 111.00p 111.00p 111.00p 111.00p 0
27/10/2022 111.00p 114.75p 109.40p 111.00p 1101
26/10/2022 111.00p 111.00p 111.00p 111.00p 0
25/10/2022 111.00p 111.00p 111.00p 111.00p 0
24/10/2022 111.00p 111.00p 109.40p 111.00p 17
21/10/2022 111.00p 111.00p 109.40p 111.00p 27
20/10/2022 112.50p 112.50p 109.13p 111.00p 5000
19/10/2022 112.50p 112.50p 111.00p 112.50p 0
18/10/2022 116.00p 116.00p 112.50p 112.50p 11252
17/10/2022 118.50p 118.50p 116.00p 116.00p 5000
14/10/2022 118.50p 118.50p 118.50p 118.50p 0
13/10/2022 117.50p 119.50p 117.02p 118.50p 17020
12/10/2022 117.50p 118.33p 117.50p 117.50p 0
11/10/2022 117.50p 117.50p 116.35p 117.50p 809
10/10/2022 117.50p 117.50p 116.30p 117.50p 1000
07/10/2022 117.50p 117.50p 116.00p 117.50p 1300
06/10/2022 118.00p 120.00p 115.00p 117.50p 5057
05/10/2022 118.00p 118.00p 118.00p 118.00p 0
04/10/2022 118.00p 118.00p 118.00p 118.00p 0
03/10/2022 115.50p 120.00p 115.50p 118.00p 0
30/09/2022 115.50p 118.00p 115.50p 115.50p 924
29/09/2022 117.50p 118.00p 114.08p 115.50p 6855
28/09/2022 121.00p 122.00p 117.50p 117.50p 3279
27/09/2022 121.00p 121.00p 121.00p 121.00p 0
26/09/2022 127.00p 128.96p 120.16p 121.00p 20951
23/09/2022 115.00p 132.00p 111.48p 125.00p 41863
22/09/2022 115.00p 115.00p 115.00p 115.00p 0
21/09/2022 117.00p 117.00p 114.30p 115.00p 28
20/09/2022 117.00p 119.82p 114.30p 117.00p 2391
19/09/2022 117.00p 117.00p 117.00p 117.00p 0
16/09/2022 117.00p 117.00p 117.00p 117.00p 0
15/09/2022 117.00p 118.68p 114.00p 117.00p 4702
14/09/2022 116.00p 117.00p 116.00p 117.00p 3997
13/09/2022 116.00p 116.00p 116.00p 116.00p 0
12/09/2022 116.00p 116.00p 116.00p 116.00p 0
09/09/2022 116.00p 116.00p 116.00p 116.00p 0
08/09/2022 116.00p 116.00p 116.00p 116.00p 0
07/09/2022 116.00p 116.00p 116.00p 116.00p 0
06/09/2022 116.00p 116.90p 116.00p 116.00p 1242
05/09/2022 116.00p 117.00p 112.16p 116.00p 4186
02/09/2022 117.50p 117.50p 117.50p 117.50p 0
01/09/2022 117.50p 117.50p 117.50p 117.50p 0
31/08/2022 122.00p 122.00p 114.31p 117.50p 6090
30/08/2022 123.50p 124.00p 120.00p 123.50p 2266
29/08/2022 125.00p 125.00p 120.00p 123.50p 1500
26/08/2022 125.00p 125.00p 120.00p 123.50p 1500
25/08/2022 125.00p 125.00p 125.00p 125.00p 632
24/08/2022 125.00p 125.00p 125.00p 125.00p 0
23/08/2022 126.50p 126.50p 122.00p 125.00p 5000
22/08/2022 126.50p 126.50p 126.50p 126.50p 0
19/08/2022 129.00p 129.00p 125.00p 126.50p 4632
18/08/2022 129.00p 130.00p 129.00p 129.00p 187
17/08/2022 129.00p 129.00p 129.00p 129.00p 0
16/08/2022 129.00p 129.00p 129.00p 129.00p 0
15/08/2022 129.00p 129.00p 125.16p 129.00p 3000
12/08/2022 128.00p 129.00p 128.00p 129.00p 0
11/08/2022 129.00p 129.00p 129.00p 129.00p 0
10/08/2022 129.00p 129.00p 129.00p 129.00p 0
09/08/2022 131.00p 134.76p 129.00p 129.00p 10124
08/08/2022 126.00p 135.00p 123.76p 131.00p 22393
05/08/2022 124.00p 128.00p 124.00p 126.00p 3118
04/08/2022 125.00p 129.50p 122.20p 124.00p 12799
03/08/2022 120.00p 126.79p 120.00p 125.00p 10094
02/08/2022 120.00p 120.00p 115.20p 120.00p 4213
01/08/2022 117.00p 121.70p 117.00p 120.00p 7313
29/07/2022 115.00p 118.00p 110.20p 115.00p 2501
28/07/2022 115.00p 115.00p 111.11p 115.00p 2500
27/07/2022 115.00p 119.80p 115.00p 115.00p 500
26/07/2022 115.00p 115.00p 115.00p 115.00p 0
25/07/2022 115.00p 115.00p 115.00p 115.00p 0
22/07/2022 115.00p 115.00p 111.11p 115.00p 94
21/07/2022 114.00p 117.84p 114.00p 115.00p 2000
20/07/2022 114.00p 114.00p 110.08p 114.00p 4500
19/07/2022 114.00p 116.80p 114.00p 114.00p 1000
18/07/2022 114.00p 114.00p 114.00p 114.00p 0
15/07/2022 114.00p 116.80p 114.00p 114.00p 428
14/07/2022 116.00p 116.00p 112.26p 114.00p 7713
13/07/2022 116.00p 116.00p 112.26p 116.00p 725
12/07/2022 116.00p 116.00p 112.16p 116.00p 600
11/07/2022 109.00p 119.10p 109.00p 116.00p 5126
08/07/2022 109.00p 113.00p 109.00p 109.00p 1500
07/07/2022 109.00p 109.00p 109.00p 109.00p 0
06/07/2022 109.00p 110.00p 109.00p 109.00p 2267

*Close Price adjusted for both dividends and splits