Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/07/2003 192.00p 194.00p 186.00p 194.00p 58597
16/07/2003 216.00p 216.00p 192.00p 194.00p 70042
15/07/2003 224.00p 224.00p 220.00p 220.00p 38117
14/07/2003 226.00p 226.00p 226.00p 226.00p 42055
11/07/2003 230.00p 230.00p 226.00p 226.00p 62482
10/07/2003 212.00p 240.00p 212.00p 232.00p 123253
09/07/2003 178.00p 214.00p 178.00p 208.00p 130321
08/07/2003 184.00p 184.00p 174.00p 174.00p 62675
07/07/2003 140.00p 166.00p 140.00p 166.00p 47966
04/07/2003 138.00p 138.00p 138.00p 138.00p 11689
03/07/2003 142.00p 142.00p 142.00p 142.00p 26613
02/07/2003 148.00p 148.00p 148.00p 148.00p 4861
01/07/2003 146.00p 146.00p 144.00p 146.00p 8478
30/06/2003 144.00p 144.00p 144.00p 144.00p 12683
27/06/2003 142.00p 142.00p 142.00p 142.00p 1312
26/06/2003 146.00p 148.00p 142.00p 142.00p 11569
25/06/2003 126.00p 144.00p 126.00p 144.00p 55784
24/06/2003 126.00p 126.00p 124.00p 124.00p 5720
23/06/2003 128.00p 128.00p 126.00p 126.00p 9027
20/06/2003 130.00p 130.00p 130.00p 130.00p 8295
19/06/2003 130.00p 130.00p 130.00p 130.00p 9624
18/06/2003 142.00p 142.00p 132.00p 132.00p 8384
17/06/2003 144.00p 144.00p 144.00p 144.00p 3999
16/06/2003 144.00p 144.00p 144.00p 144.00p 11673
13/06/2003 146.00p 146.00p 146.00p 146.00p 14936
12/06/2003 152.00p 152.00p 148.00p 148.00p 15625
11/06/2003 156.00p 156.00p 154.00p 154.00p 8562
10/06/2003 158.00p 158.00p 158.00p 158.00p 8709
09/06/2003 148.00p 158.00p 148.00p 158.00p 27677
06/06/2003 146.00p 146.00p 146.00p 146.00p 8013
05/06/2003 160.00p 160.00p 146.00p 146.00p 44948
04/06/2003 150.00p 164.00p 150.00p 162.00p 56466
03/06/2003 126.00p 150.00p 126.00p 148.00p 47129
02/06/2003 120.00p 122.00p 120.00p 122.00p 10313
30/05/2003 118.00p 118.00p 118.00p 118.00p 8964
29/05/2003 118.00p 118.00p 118.00p 118.00p 325
28/05/2003 118.00p 118.00p 118.00p 118.00p 14373
27/05/2003 116.00p 116.00p 116.00p 116.00p 8730
23/05/2003 116.00p 116.00p 116.00p 116.00p 16005
22/05/2003 114.00p 114.00p 114.00p 114.00p 9788
21/05/2003 118.00p 118.00p 118.00p 118.00p 854
20/05/2003 118.00p 118.00p 118.00p 118.00p 7116
19/05/2003 118.00p 118.00p 118.00p 118.00p 8373
16/05/2003 116.00p 116.00p 116.00p 116.00p 17025
15/05/2003 114.00p 114.00p 114.00p 114.00p 7252
14/05/2003 114.00p 114.00p 114.00p 114.00p 11103
13/05/2003 116.00p 116.00p 114.00p 114.00p 18152
12/05/2003 120.00p 120.00p 118.00p 118.00p 14651
09/05/2003 122.00p 122.00p 122.00p 122.00p 14986
08/05/2003 118.00p 122.00p 118.00p 122.00p 27272
07/05/2003 114.00p 116.00p 114.00p 116.00p 36967
06/05/2003 110.00p 112.00p 110.00p 112.00p 53709
02/05/2003 90.00p 108.00p 90.00p 106.00p 62900
01/05/2003 80.00p 88.00p 80.00p 88.00p 25755
30/04/2003 78.00p 78.00p 78.00p 78.00p 125
29/04/2003 78.00p 78.00p 78.00p 78.00p 3103
28/04/2003 78.00p 78.00p 78.00p 78.00p 822
25/04/2003 78.00p 78.00p 78.00p 78.00p 1125
24/04/2003 78.00p 78.00p 78.00p 78.00p 1500
23/04/2003 78.00p 78.00p 78.00p 78.00p 3363
22/04/2003 78.00p 78.00p 78.00p 78.00p 2827
17/04/2003 78.00p 78.00p 78.00p 78.00p 2391
16/04/2003 78.00p 78.00p 78.00p 78.00p 11005
15/04/2003 78.00p 78.00p 78.00p 78.00p 13918
14/04/2003 78.00p 78.00p 78.00p 78.00p 9249
11/04/2003 78.00p 78.00p 78.00p 78.00p 4396
10/04/2003 78.00p 78.00p 78.00p 78.00p 3909
09/04/2003 80.00p 80.00p 80.00p 80.00p 22944
08/04/2003 84.00p 84.00p 84.00p 84.00p 4478
07/04/2003 84.00p 84.00p 84.00p 84.00p 3433
04/04/2003 84.00p 84.00p 84.00p 84.00p 11217
03/04/2003 84.00p 84.00p 84.00p 84.00p 2506
02/04/2003 84.00p 84.00p 84.00p 84.00p 2560
01/04/2003 84.00p 84.00p 84.00p 84.00p 7527
31/03/2003 84.00p 84.00p 84.00p 84.00p 15198
28/03/2003 86.00p 86.00p 86.00p 86.00p 24709
27/03/2003 86.00p 86.00p 86.00p 86.00p 2863
26/03/2003 84.00p 86.00p 84.00p 86.00p 21771
25/03/2003 84.00p 86.00p 84.00p 86.00p 45980
24/03/2003 82.00p 82.00p 82.00p 82.00p 19290
21/03/2003 80.00p 80.00p 76.00p 78.00p 29902
20/03/2003 84.00p 88.00p 82.00p 82.00p 64294
19/03/2003 56.00p 76.00p 56.00p 76.00p 88622
18/03/2003 44.00p 44.00p 44.00p 44.00p 21566
17/03/2003 42.00p 42.00p 42.00p 42.00p 14219
14/03/2003 44.00p 44.00p 44.00p 44.00p 12331
13/03/2003 42.00p 42.00p 42.00p 42.00p 1905
12/03/2003 36.00p 42.00p 36.00p 42.00p 37379
11/03/2003 50.00p 50.00p 34.00p 34.00p 21109
10/03/2003 52.00p 52.00p 52.00p 52.00p 1195
07/03/2003 52.00p 52.00p 52.00p 52.00p 282
06/03/2003 52.00p 52.00p 52.00p 52.00p 2626
05/03/2003 52.00p 52.00p 52.00p 52.00p 12500
04/03/2003 54.00p 54.00p 54.00p 54.00p 2188
03/03/2003 56.00p 56.00p 56.00p 56.00p 2118
28/02/2003 58.00p 58.00p 56.00p 56.00p 2812
27/02/2003 60.00p 60.00p 60.00p 60.00p 54
26/02/2003 60.00p 60.00p 60.00p 60.00p 3373
25/02/2003 60.00p 60.00p 60.00p 60.00p 344
24/02/2003 62.00p 62.00p 60.00p 60.00p 9264
21/02/2003 64.00p 64.00p 64.00p 64.00p 2062
20/02/2003 66.00p 66.00p 64.00p 64.00p 594
19/02/2003 66.00p 66.00p 66.00p 66.00p 6281
18/02/2003 66.00p 66.00p 66.00p 66.00p 885
17/02/2003 66.00p 68.00p 66.00p 66.00p 188
14/02/2003 66.00p 68.00p 66.00p 66.00p 62
13/02/2003 66.00p 66.00p 66.00p 66.00p 96
12/02/2003 66.00p 66.00p 66.00p 66.00p 0
11/02/2003 66.00p 66.00p 66.00p 66.00p 807
10/02/2003 66.00p 68.00p 66.00p 66.00p 875
07/02/2003 66.00p 68.00p 66.00p 66.00p 0
06/02/2003 66.00p 66.00p 66.00p 66.00p 1951
05/02/2003 68.00p 68.00p 68.00p 68.00p 260
04/02/2003 68.00p 68.00p 68.00p 68.00p 0
03/02/2003 68.00p 68.00p 68.00p 68.00p 1009
31/01/2003 68.00p 68.00p 68.00p 68.00p 7082
30/01/2003 70.00p 70.00p 70.00p 70.00p 2077
29/01/2003 72.00p 72.00p 72.00p 72.00p 262
28/01/2003 72.00p 72.00p 72.00p 72.00p 294
27/01/2003 76.00p 76.00p 72.00p 72.00p 0
24/01/2003 78.00p 80.00p 78.00p 78.00p 1116
23/01/2003 80.00p 80.00p 80.00p 80.00p 50
22/01/2003 80.00p 80.00p 80.00p 80.00p 3155
21/01/2003 80.00p 80.00p 80.00p 80.00p 4188
20/01/2003 76.00p 76.00p 76.00p 76.00p 1296
17/01/2003 76.00p 76.00p 76.00p 76.00p 121
16/01/2003 76.00p 76.00p 76.00p 76.00p 2912
15/01/2003 76.00p 76.00p 76.00p 76.00p 115
14/01/2003 76.00p 76.00p 76.00p 76.00p 4110
13/01/2003 80.00p 80.00p 80.00p 80.00p 5456
10/01/2003 80.00p 80.00p 80.00p 80.00p 1377
09/01/2003 80.00p 80.00p 80.00p 80.00p 2664
08/01/2003 84.00p 84.00p 80.00p 80.00p 7520
07/01/2003 88.00p 88.00p 88.00p 88.00p 125
06/01/2003 88.00p 88.00p 88.00p 88.00p 312
03/01/2003 88.00p 88.00p 88.00p 88.00p 4461
02/01/2003 88.00p 88.00p 88.00p 88.00p 3358
31/12/2002 88.00p 88.00p 88.00p 88.00p 801
30/12/2002 88.00p 88.00p 88.00p 88.00p 813
27/12/2002 88.00p 88.00p 88.00p 88.00p 764
24/12/2002 84.00p 88.00p 84.00p 88.00p 758
23/12/2002 88.00p 92.00p 88.00p 88.00p 1562
20/12/2002 88.00p 88.00p 88.00p 88.00p 363
19/12/2002 88.00p 88.00p 88.00p 88.00p 0
18/12/2002 92.00p 92.00p 92.00p 92.00p 3887
17/12/2002 92.00p 92.00p 92.00p 92.00p 1246
16/12/2002 92.00p 92.00p 92.00p 92.00p 2397
13/12/2002 92.00p 92.00p 92.00p 92.00p 5001
12/12/2002 92.00p 92.00p 92.00p 92.00p 5693
11/12/2002 88.00p 88.00p 88.00p 88.00p 15709
10/12/2002 88.00p 88.00p 88.00p 88.00p 10623
09/12/2002 84.00p 84.00p 84.00p 84.00p 7300
06/12/2002 88.00p 88.00p 88.00p 88.00p 2500
05/12/2002 88.00p 88.00p 88.00p 88.00p 976
04/12/2002 88.00p 88.00p 88.00p 88.00p 109
03/12/2002 88.00p 88.00p 88.00p 88.00p 1011
02/12/2002 88.00p 88.00p 88.00p 88.00p 112575
29/11/2002 88.00p 88.00p 88.00p 88.00p 1117
28/11/2002 88.00p 88.00p 88.00p 88.00p 3446
27/11/2002 88.00p 88.00p 88.00p 88.00p 0
26/11/2002 88.00p 88.00p 88.00p 88.00p 120
25/11/2002 88.00p 88.00p 88.00p 88.00p 110
22/11/2002 88.00p 88.00p 88.00p 88.00p 1825
21/11/2002 88.00p 88.00p 88.00p 88.00p 1886
20/11/2002 88.00p 88.00p 88.00p 88.00p 894
19/11/2002 88.00p 88.00p 88.00p 88.00p 58
18/11/2002 88.00p 88.00p 88.00p 88.00p 4234
15/11/2002 88.00p 88.00p 88.00p 88.00p 3438
14/11/2002 88.00p 88.00p 88.00p 88.00p 0
13/11/2002 88.00p 88.00p 88.00p 88.00p 1235
12/11/2002 88.00p 88.00p 88.00p 88.00p 1500
11/11/2002 88.00p 88.00p 88.00p 88.00p 591
08/11/2002 88.00p 88.00p 88.00p 88.00p 434
07/11/2002 88.00p 88.00p 88.00p 88.00p 1844
06/11/2002 84.00p 84.00p 84.00p 84.00p 2450
05/11/2002 84.00p 84.00p 84.00p 84.00p 2503
04/11/2002 84.00p 84.00p 84.00p 84.00p 1143
01/11/2002 80.00p 80.00p 80.00p 80.00p 0
31/10/2002 80.00p 80.00p 80.00p 80.00p 586
30/10/2002 80.00p 80.00p 80.00p 80.00p 6312
29/10/2002 84.00p 84.00p 80.00p 80.00p 4251
28/10/2002 88.00p 88.00p 88.00p 88.00p 6
25/10/2002 88.00p 88.00p 88.00p 88.00p 125
24/10/2002 88.00p 88.00p 88.00p 88.00p 2079
23/10/2002 88.00p 88.00p 88.00p 88.00p 754
22/10/2002 88.00p 88.00p 88.00p 88.00p 387
21/10/2002 92.00p 92.00p 88.00p 88.00p 4811
18/10/2002 96.00p 96.00p 96.00p 96.00p 188

*Close Price adjusted for both dividends and splits