Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/10/2002 96.00p 96.00p 96.00p 96.00p 3998
16/10/2002 96.00p 96.00p 96.00p 96.00p 625
15/10/2002 96.00p 96.00p 96.00p 96.00p 2797
14/10/2002 96.00p 96.00p 96.00p 96.00p 475
11/10/2002 96.00p 96.00p 96.00p 96.00p 3994
10/10/2002 96.00p 96.00p 96.00p 96.00p 750
09/10/2002 96.00p 96.00p 96.00p 96.00p 2366
08/10/2002 96.00p 96.00p 96.00p 96.00p 1419
07/10/2002 96.00p 96.00p 96.00p 96.00p 250
04/10/2002 96.00p 96.00p 96.00p 96.00p 0
03/10/2002 96.00p 96.00p 96.00p 96.00p 1429
02/10/2002 96.00p 96.00p 96.00p 96.00p 1668
01/10/2002 96.00p 96.00p 96.00p 96.00p 125
30/09/2002 96.00p 96.00p 96.00p 96.00p 775
27/09/2002 96.00p 96.00p 96.00p 96.00p 3679
26/09/2002 100.00p 100.00p 100.00p 100.00p 312
25/09/2002 100.00p 100.00p 100.00p 100.00p 1004
24/09/2002 100.00p 100.00p 100.00p 100.00p 2250
23/09/2002 104.00p 104.00p 104.00p 104.00p 1028
20/09/2002 104.00p 104.00p 104.00p 104.00p 2096
19/09/2002 108.00p 112.00p 108.00p 108.00p 24396
18/09/2002 112.00p 112.00p 112.00p 112.00p 2362
17/09/2002 112.00p 112.00p 112.00p 112.00p 444
16/09/2002 112.00p 112.00p 112.00p 112.00p 32790
13/09/2002 112.00p 112.00p 108.00p 108.00p 3954
12/09/2002 112.00p 116.00p 112.00p 112.00p 16866
11/09/2002 112.00p 112.00p 112.00p 112.00p 3359
10/09/2002 112.00p 112.00p 112.00p 112.00p 289
09/09/2002 112.00p 116.00p 112.00p 112.00p 1444
06/09/2002 112.00p 112.00p 112.00p 112.00p 2298
05/09/2002 112.00p 116.00p 112.00p 116.00p 1682
04/09/2002 112.00p 112.00p 112.00p 112.00p 0
03/09/2002 112.00p 112.00p 112.00p 112.00p 2068
02/09/2002 112.00p 112.00p 112.00p 112.00p 3792
30/08/2002 112.00p 112.00p 112.00p 112.00p 3199
29/08/2002 112.00p 116.00p 112.00p 112.00p 2094
28/08/2002 112.00p 112.00p 112.00p 112.00p 11717
27/08/2002 112.00p 116.00p 112.00p 112.00p 11782
23/08/2002 112.00p 116.00p 112.00p 112.00p 4219
22/08/2002 100.00p 112.00p 100.00p 112.00p 23152
21/08/2002 100.00p 100.00p 100.00p 100.00p 1085
20/08/2002 96.00p 96.00p 96.00p 96.00p 34
19/08/2002 96.00p 96.00p 96.00p 96.00p 823
16/08/2002 96.00p 96.00p 96.00p 96.00p 188
15/08/2002 96.00p 96.00p 96.00p 96.00p 875
14/08/2002 96.00p 96.00p 96.00p 96.00p 1163
13/08/2002 100.00p 104.00p 100.00p 100.00p 1312
12/08/2002 100.00p 108.00p 100.00p 100.00p 62
09/08/2002 100.00p 100.00p 100.00p 100.00p 338
08/08/2002 100.00p 100.00p 100.00p 100.00p 1250
07/08/2002 100.00p 100.00p 100.00p 100.00p 131
06/08/2002 100.00p 100.00p 100.00p 100.00p 1424
05/08/2002 100.00p 100.00p 100.00p 100.00p 1620
02/08/2002 100.00p 100.00p 100.00p 100.00p 1678
01/08/2002 100.00p 100.00p 100.00p 100.00p 812
31/07/2002 100.00p 108.00p 100.00p 100.00p 1438
30/07/2002 100.00p 100.00p 100.00p 100.00p 744
29/07/2002 100.00p 100.00p 100.00p 100.00p 1438
26/07/2002 100.00p 100.00p 100.00p 100.00p 4124
25/07/2002 104.00p 104.00p 104.00p 104.00p 5624
24/07/2002 104.00p 108.00p 104.00p 104.00p 700
23/07/2002 104.00p 104.00p 104.00p 104.00p 875
22/07/2002 100.00p 100.00p 96.00p 100.00p 9681
19/07/2002 100.00p 100.00p 100.00p 100.00p 420
18/07/2002 100.00p 100.00p 100.00p 100.00p 402
17/07/2002 100.00p 100.00p 100.00p 100.00p 1598
16/07/2002 100.00p 100.00p 100.00p 100.00p 6063
15/07/2002 100.00p 100.00p 100.00p 100.00p 13823
12/07/2002 92.00p 100.00p 92.00p 100.00p 9062
11/07/2002 88.00p 88.00p 88.00p 88.00p 6915
10/07/2002 100.00p 100.00p 96.00p 96.00p 813
09/07/2002 104.00p 104.00p 104.00p 104.00p 94
08/07/2002 104.00p 104.00p 104.00p 104.00p 2730
05/07/2002 104.00p 104.00p 104.00p 104.00p 6327
04/07/2002 104.00p 104.00p 104.00p 104.00p 81
03/07/2002 104.00p 104.00p 104.00p 104.00p 4001
02/07/2002 104.00p 104.00p 104.00p 104.00p 1664
01/07/2002 104.00p 104.00p 104.00p 104.00p 938
28/06/2002 104.00p 104.00p 104.00p 104.00p 4244
27/06/2002 104.00p 104.00p 104.00p 104.00p 5080
26/06/2002 104.00p 104.00p 104.00p 104.00p 1968
25/06/2002 104.00p 104.00p 104.00p 104.00p 3779
24/06/2002 104.00p 104.00p 104.00p 104.00p 1854
21/06/2002 104.00p 104.00p 104.00p 104.00p 3766
20/06/2002 104.00p 104.00p 104.00p 104.00p 13062
19/06/2002 104.00p 104.00p 104.00p 104.00p 2282
18/06/2002 104.00p 104.00p 104.00p 104.00p 14587
17/06/2002 88.00p 88.00p 88.00p 88.00p 36997
14/06/2002 88.00p 88.00p 88.00p 88.00p 75344

*Close Price adjusted for both dividends and splits