Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2001 132.00p 132.00p 132.00p 132.00p 12522
20/12/2001 132.00p 132.00p 132.00p 132.00p 3479
19/12/2001 132.00p 132.00p 132.00p 132.00p 10634
18/12/2001 132.00p 132.00p 132.00p 132.00p 3937
17/12/2001 132.00p 132.00p 132.00p 132.00p 2316
14/12/2001 132.00p 132.00p 132.00p 132.00p 3437
13/12/2001 132.00p 132.00p 132.00p 132.00p 11239
12/12/2001 136.00p 136.00p 136.00p 136.00p 5514
11/12/2001 136.00p 136.00p 136.00p 136.00p 9492
10/12/2001 144.00p 144.00p 144.00p 144.00p 39594
07/12/2001 136.00p 136.00p 136.00p 136.00p 10688
06/12/2001 136.00p 136.00p 136.00p 136.00p 10050
05/12/2001 136.00p 136.00p 136.00p 136.00p 11793
04/12/2001 136.00p 136.00p 136.00p 136.00p 15635
03/12/2001 144.00p 144.00p 144.00p 144.00p 4624
30/11/2001 144.00p 144.00p 144.00p 144.00p 8053
29/11/2001 140.00p 140.00p 140.00p 140.00p 31926
28/11/2001 132.00p 132.00p 132.00p 132.00p 16788
27/11/2001 152.00p 152.00p 152.00p 152.00p 13214
26/11/2001 152.00p 152.00p 152.00p 152.00p 12072
23/11/2001 152.00p 152.00p 152.00p 152.00p 17262
22/11/2001 152.00p 152.00p 152.00p 152.00p 28146
21/11/2001 144.00p 144.00p 144.00p 144.00p 44083
20/11/2001 164.00p 164.00p 164.00p 164.00p 38514
19/11/2001 176.00p 176.00p 176.00p 176.00p 190747
16/11/2001 172.00p 172.00p 172.00p 172.00p 392301
15/11/2001 132.00p 132.00p 132.00p 132.00p 186354
14/11/2001 108.00p 108.00p 108.00p 108.00p 82785
13/11/2001 108.00p 108.00p 108.00p 108.00p 11765
12/11/2001 108.00p 108.00p 108.00p 108.00p 10073
09/11/2001 108.00p 108.00p 108.00p 108.00p 25370
08/11/2001 108.00p 108.00p 108.00p 108.00p 10073
07/11/2001 108.00p 108.00p 108.00p 108.00p 6188
06/11/2001 108.00p 108.00p 108.00p 108.00p 13050
05/11/2001 108.00p 108.00p 108.00p 108.00p 8184
02/11/2001 108.00p 108.00p 108.00p 108.00p 36770
01/11/2001 108.00p 108.00p 108.00p 108.00p 5235
31/10/2001 112.00p 112.00p 112.00p 112.00p 2847
30/10/2001 112.00p 112.00p 112.00p 112.00p 2302
29/10/2001 112.00p 112.00p 112.00p 112.00p 5065
26/10/2001 112.00p 112.00p 112.00p 112.00p 2992
25/10/2001 112.00p 112.00p 112.00p 112.00p 9509
24/10/2001 112.00p 112.00p 112.00p 112.00p 25152
23/10/2001 112.00p 112.00p 112.00p 112.00p 53537
22/10/2001 112.00p 112.00p 112.00p 112.00p 98683
19/10/2001 112.00p 112.00p 112.00p 112.00p 52365
18/10/2001 116.00p 116.00p 116.00p 116.00p 304701
17/10/2001 120.00p 120.00p 120.00p 120.00p 14980
16/10/2001 120.00p 120.00p 120.00p 120.00p 49833
15/10/2001 120.00p 120.00p 120.00p 120.00p 9478
12/10/2001 120.00p 120.00p 120.00p 120.00p 22055
11/10/2001 120.00p 120.00p 120.00p 120.00p 21292
10/10/2001 116.00p 116.00p 116.00p 116.00p 3708
09/10/2001 116.00p 116.00p 116.00p 116.00p 2749
08/10/2001 116.00p 116.00p 116.00p 116.00p 5703
05/10/2001 124.00p 124.00p 124.00p 124.00p 7959
04/10/2001 124.00p 124.00p 124.00p 124.00p 9914
03/10/2001 136.00p 136.00p 136.00p 136.00p 8656
02/10/2001 136.00p 136.00p 136.00p 136.00p 4430
01/10/2001 136.00p 136.00p 136.00p 136.00p 3133
28/09/2001 136.00p 136.00p 136.00p 136.00p 10900
27/09/2001 136.00p 136.00p 136.00p 136.00p 3337
26/09/2001 136.00p 136.00p 136.00p 136.00p 4376
25/09/2001 136.00p 136.00p 136.00p 136.00p 10696
24/09/2001 136.00p 136.00p 136.00p 136.00p 12351
21/09/2001 136.00p 136.00p 136.00p 136.00p 10811
20/09/2001 140.00p 140.00p 140.00p 140.00p 7270
19/09/2001 152.00p 152.00p 152.00p 152.00p 54634
18/09/2001 136.00p 136.00p 136.00p 136.00p 34163
17/09/2001 232.00p 232.00p 232.00p 232.00p 1293
14/09/2001 232.00p 232.00p 232.00p 232.00p 1660
13/09/2001 232.00p 232.00p 232.00p 232.00p 14592
12/09/2001 228.00p 228.00p 228.00p 228.00p 3626
11/09/2001 240.00p 240.00p 240.00p 240.00p 8614
10/09/2001 252.00p 252.00p 252.00p 252.00p 4020
07/09/2001 264.00p 264.00p 264.00p 264.00p 4278
06/09/2001 264.00p 264.00p 264.00p 264.00p 4469
05/09/2001 268.00p 268.00p 268.00p 268.00p 13103
04/09/2001 292.00p 292.00p 292.00p 292.00p 12360
03/09/2001 312.00p 312.00p 312.00p 312.00p 6360
31/08/2001 312.00p 312.00p 312.00p 312.00p 4379
30/08/2001 336.00p 336.00p 336.00p 336.00p 1055
29/08/2001 344.00p 344.00p 344.00p 344.00p 4192
28/08/2001 348.00p 348.00p 348.00p 348.00p 3442
27/08/2001 360.00p 360.00p 360.00p 360.00p 0
24/08/2001 360.00p 360.00p 360.00p 360.00p 7982
23/08/2001 360.00p 360.00p 360.00p 360.00p 973
22/08/2001 364.00p 364.00p 364.00p 364.00p 3408
21/08/2001 364.00p 364.00p 364.00p 364.00p 414
20/08/2001 356.00p 356.00p 356.00p 356.00p 4051
17/08/2001 368.00p 368.00p 368.00p 368.00p 1086
16/08/2001 364.00p 364.00p 364.00p 364.00p 2922
15/08/2001 368.00p 368.00p 368.00p 368.00p 2678
14/08/2001 368.00p 368.00p 368.00p 368.00p 3970
13/08/2001 372.00p 372.00p 372.00p 372.00p 8301
10/08/2001 376.00p 376.00p 376.00p 376.00p 2794
09/08/2001 376.00p 376.00p 376.00p 376.00p 2246
08/08/2001 376.00p 376.00p 376.00p 376.00p 1358
07/08/2001 376.00p 376.00p 376.00p 376.00p 1634
06/08/2001 388.00p 388.00p 388.00p 388.00p 4154
03/08/2001 392.00p 392.00p 392.00p 392.00p 6302
02/08/2001 392.00p 392.00p 392.00p 392.00p 8484
01/08/2001 392.00p 392.00p 392.00p 392.00p 5078
31/07/2001 380.00p 380.00p 380.00p 380.00p 15959
30/07/2001 364.00p 364.00p 364.00p 364.00p 5937
27/07/2001 364.00p 364.00p 364.00p 364.00p 5612
26/07/2001 376.00p 376.00p 376.00p 376.00p 7776
25/07/2001 364.00p 364.00p 364.00p 364.00p 26217
24/07/2001 392.00p 392.00p 392.00p 392.00p 19477
23/07/2001 420.00p 420.00p 420.00p 420.00p 17739
20/07/2001 420.00p 420.00p 420.00p 420.00p 17780
19/07/2001 432.00p 432.00p 432.00p 432.00p 4611
18/07/2001 432.00p 432.00p 432.00p 432.00p 9363
17/07/2001 432.00p 432.00p 432.00p 432.00p 14099
16/07/2001 424.00p 424.00p 424.00p 424.00p 29109
13/07/2001 400.00p 400.00p 400.00p 400.00p 14682
12/07/2001 416.00p 416.00p 416.00p 416.00p 28828
11/07/2001 368.00p 368.00p 368.00p 368.00p 4208
10/07/2001 364.00p 364.00p 364.00p 364.00p 5932
09/07/2001 364.00p 364.00p 364.00p 364.00p 12990
06/07/2001 372.00p 372.00p 372.00p 372.00p 12312
05/07/2001 396.00p 396.00p 396.00p 396.00p 10380
04/07/2001 400.00p 400.00p 400.00p 400.00p 8326
03/07/2001 412.00p 412.00p 412.00p 412.00p 19982
02/07/2001 436.00p 436.00p 436.00p 436.00p 8419
29/06/2001 444.00p 444.00p 444.00p 444.00p 18514
28/06/2001 460.00p 460.00p 460.00p 460.00p 6678
27/06/2001 472.00p 472.00p 472.00p 472.00p 1760
26/06/2001 468.00p 468.00p 468.00p 468.00p 7011
25/06/2001 476.00p 476.00p 476.00p 476.00p 667
22/06/2001 476.00p 476.00p 476.00p 476.00p 1858
21/06/2001 476.00p 476.00p 476.00p 476.00p 2753
20/06/2001 472.00p 472.00p 472.00p 472.00p 9706
19/06/2001 488.00p 488.00p 488.00p 488.00p 4518
18/06/2001 484.00p 484.00p 484.00p 484.00p 10467
15/06/2001 488.00p 488.00p 488.00p 488.00p 20376
14/06/2001 516.00p 516.00p 516.00p 516.00p 9489
13/06/2001 516.00p 516.00p 516.00p 516.00p 11830
12/06/2001 504.00p 504.00p 504.00p 504.00p 10093
11/06/2001 516.00p 516.00p 516.00p 516.00p 20800
08/06/2001 484.00p 484.00p 484.00p 484.00p 15429
07/06/2001 476.00p 476.00p 476.00p 476.00p 15051
06/06/2001 496.00p 496.00p 496.00p 496.00p 14918
05/06/2001 484.00p 484.00p 484.00p 484.00p 48755
04/06/2001 472.00p 472.00p 472.00p 472.00p 35381
01/06/2001 440.00p 440.00p 440.00p 440.00p 18250
31/05/2001 440.00p 440.00p 440.00p 440.00p 4439
30/05/2001 448.00p 448.00p 448.00p 448.00p 7065
29/05/2001 452.00p 452.00p 452.00p 452.00p 5079
25/05/2001 452.00p 452.00p 452.00p 452.00p 10147
24/05/2001 444.00p 444.00p 444.00p 444.00p 14961
23/05/2001 448.00p 448.00p 448.00p 448.00p 39842
22/05/2001 428.00p 428.00p 428.00p 428.00p 28321
21/05/2001 428.00p 428.00p 428.00p 428.00p 57427
18/05/2001 456.00p 456.00p 456.00p 456.00p 32035
17/05/2001 452.00p 452.00p 452.00p 452.00p 39760
16/05/2001 472.00p 472.00p 472.00p 472.00p 19578
15/05/2001 484.00p 484.00p 484.00p 484.00p 27602
14/05/2001 492.00p 492.00p 492.00p 492.00p 12086
11/05/2001 496.00p 496.00p 496.00p 496.00p 14213
10/05/2001 504.00p 504.00p 504.00p 504.00p 40015
09/05/2001 500.00p 500.00p 500.00p 500.00p 32561
08/05/2001 508.00p 508.00p 508.00p 508.00p 76705
04/05/2001 492.00p 492.00p 492.00p 492.00p 71225
03/05/2001 488.00p 488.00p 488.00p 488.00p 11081
02/05/2001 504.00p 504.00p 504.00p 504.00p 30069
01/05/2001 488.00p 488.00p 488.00p 488.00p 16227
30/04/2001 488.00p 488.00p 488.00p 488.00p 36245
27/04/2001 500.00p 500.00p 500.00p 500.00p 53184
26/04/2001 468.00p 468.00p 468.00p 468.00p 28987
25/04/2001 468.00p 468.00p 468.00p 468.00p 936
24/04/2001 468.00p 468.00p 468.00p 468.00p 9046
23/04/2001 472.00p 472.00p 472.00p 472.00p 23121
20/04/2001 472.00p 472.00p 472.00p 472.00p 5262
19/04/2001 472.00p 472.00p 472.00p 472.00p 14855
18/04/2001 472.00p 472.00p 472.00p 472.00p 22617
17/04/2001 472.00p 472.00p 472.00p 472.00p 32724
12/04/2001 488.00p 488.00p 488.00p 488.00p 30781
11/04/2001 492.00p 492.00p 492.00p 492.00p 11401
10/04/2001 488.00p 488.00p 488.00p 488.00p 17251
09/04/2001 484.00p 484.00p 484.00p 484.00p 41485
06/04/2001 516.00p 516.00p 516.00p 516.00p 16899
05/04/2001 516.00p 516.00p 516.00p 516.00p 44793
04/04/2001 572.00p 572.00p 572.00p 572.00p 58940
03/04/2001 604.00p 604.00p 604.00p 604.00p 55592
02/04/2001 616.00p 616.00p 616.00p 616.00p 87777
30/03/2001 572.00p 572.00p 572.00p 572.00p 19263
29/03/2001 560.00p 560.00p 560.00p 560.00p 10830
28/03/2001 560.00p 560.00p 560.00p 560.00p 18114
27/03/2001 568.00p 568.00p 568.00p 568.00p 10658
26/03/2001 552.00p 552.00p 552.00p 552.00p 14975
23/03/2001 536.00p 536.00p 536.00p 536.00p 20930
22/03/2001 560.00p 560.00p 560.00p 560.00p 20504
21/03/2001 600.00p 600.00p 600.00p 600.00p 4088
20/03/2001 616.00p 616.00p 616.00p 616.00p 9783
19/03/2001 604.00p 604.00p 604.00p 604.00p 10489
16/03/2001 604.00p 604.00p 604.00p 604.00p 15178
15/03/2001 604.00p 604.00p 604.00p 604.00p 8009
14/03/2001 600.00p 600.00p 600.00p 600.00p 10406
13/03/2001 588.00p 588.00p 588.00p 588.00p 22687

*Close Price adjusted for both dividends and splits