Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2001 608.00p 608.00p 608.00p 608.00p 19945
09/03/2001 640.00p 640.00p 640.00p 640.00p 22485
08/03/2001 652.00p 652.00p 652.00p 652.00p 13038
07/03/2001 652.00p 652.00p 652.00p 652.00p 25091
06/03/2001 672.00p 672.00p 672.00p 672.00p 26618
05/03/2001 660.00p 660.00p 660.00p 660.00p 148077
02/03/2001 616.00p 616.00p 616.00p 616.00p 2111
01/03/2001 616.00p 616.00p 616.00p 616.00p 7349
28/02/2001 620.00p 620.00p 620.00p 620.00p 3502
27/02/2001 628.00p 628.00p 628.00p 628.00p 15852
26/02/2001 624.00p 624.00p 624.00p 624.00p 10667
23/02/2001 628.00p 628.00p 628.00p 628.00p 30737
22/02/2001 592.00p 592.00p 592.00p 592.00p 1480
21/02/2001 592.00p 592.00p 592.00p 592.00p 19606
20/02/2001 632.00p 632.00p 632.00p 632.00p 24946
19/02/2001 648.00p 648.00p 648.00p 648.00p 11373
16/02/2001 664.00p 664.00p 664.00p 664.00p 6620
15/02/2001 664.00p 664.00p 664.00p 664.00p 13833
14/02/2001 656.00p 656.00p 656.00p 656.00p 37641
13/02/2001 692.00p 692.00p 692.00p 692.00p 16632
12/02/2001 692.00p 692.00p 692.00p 692.00p 41871
09/02/2001 748.00p 748.00p 748.00p 748.00p 91863
08/02/2001 732.00p 732.00p 732.00p 732.00p 116831
07/02/2001 664.00p 664.00p 664.00p 664.00p 82854
06/02/2001 620.00p 620.00p 620.00p 620.00p 56270
05/02/2001 612.00p 612.00p 612.00p 612.00p 52796
02/02/2001 624.00p 624.00p 624.00p 624.00p 163368
01/02/2001 536.00p 536.00p 536.00p 536.00p 116775
31/01/2001 524.00p 524.00p 524.00p 524.00p 5010
30/01/2001 524.00p 524.00p 524.00p 524.00p 15217
29/01/2001 520.00p 520.00p 520.00p 520.00p 12460
26/01/2001 520.00p 520.00p 520.00p 520.00p 14806
25/01/2001 528.00p 528.00p 528.00p 528.00p 9737
24/01/2001 528.00p 528.00p 528.00p 528.00p 7448
23/01/2001 528.00p 528.00p 528.00p 528.00p 25042
22/01/2001 540.00p 540.00p 540.00p 540.00p 4885
19/01/2001 540.00p 540.00p 540.00p 540.00p 8982
18/01/2001 540.00p 540.00p 540.00p 540.00p 52667
17/01/2001 532.00p 532.00p 532.00p 532.00p 231768
16/01/2001 448.00p 448.00p 448.00p 448.00p 7385
15/01/2001 452.00p 452.00p 452.00p 452.00p 5908
12/01/2001 452.00p 452.00p 452.00p 452.00p 12010
11/01/2001 456.00p 456.00p 456.00p 456.00p 4532
10/01/2001 456.00p 456.00p 456.00p 456.00p 11719
09/01/2001 456.00p 456.00p 456.00p 456.00p 2942
08/01/2001 472.00p 472.00p 472.00p 472.00p 4457
05/01/2001 472.00p 472.00p 472.00p 472.00p 5075
04/01/2001 472.00p 472.00p 472.00p 472.00p 9506
03/01/2001 472.00p 472.00p 472.00p 472.00p 7654
02/01/2001 508.00p 508.00p 508.00p 508.00p 4428
29/12/2000 516.00p 516.00p 516.00p 516.00p 913
28/12/2000 516.00p 516.00p 516.00p 516.00p 928
27/12/2000 516.00p 516.00p 516.00p 516.00p 3588
22/12/2000 516.00p 516.00p 516.00p 516.00p 4456
21/12/2000 516.00p 516.00p 516.00p 516.00p 2960
20/12/2000 516.00p 516.00p 516.00p 516.00p 14651
19/12/2000 520.00p 520.00p 520.00p 520.00p 3497
18/12/2000 520.00p 520.00p 520.00p 520.00p 9464
15/12/2000 520.00p 520.00p 520.00p 520.00p 4131
14/12/2000 520.00p 520.00p 520.00p 520.00p 14801
13/12/2000 512.00p 512.00p 512.00p 512.00p 2802
12/12/2000 512.00p 512.00p 512.00p 512.00p 5717
11/12/2000 520.00p 520.00p 520.00p 520.00p 7108
08/12/2000 520.00p 520.00p 520.00p 520.00p 10779
07/12/2000 520.00p 520.00p 520.00p 520.00p 13674
06/12/2000 524.00p 524.00p 524.00p 524.00p 11405
05/12/2000 504.00p 504.00p 504.00p 504.00p 16033
04/12/2000 520.00p 520.00p 520.00p 520.00p 22346
01/12/2000 552.00p 552.00p 552.00p 552.00p 3555
30/11/2000 552.00p 552.00p 552.00p 552.00p 7906
29/11/2000 552.00p 552.00p 552.00p 552.00p 80473
28/11/2000 540.00p 540.00p 540.00p 540.00p 94446
27/11/2000 504.00p 504.00p 504.00p 504.00p 3278
24/11/2000 504.00p 504.00p 504.00p 504.00p 3231
23/11/2000 504.00p 504.00p 504.00p 504.00p 8490
22/11/2000 516.00p 516.00p 516.00p 516.00p 26884
21/11/2000 536.00p 536.00p 536.00p 536.00p 12384
20/11/2000 536.00p 536.00p 536.00p 536.00p 6498
17/11/2000 544.00p 544.00p 544.00p 544.00p 7606
16/11/2000 552.00p 552.00p 552.00p 552.00p 2519
15/11/2000 552.00p 552.00p 552.00p 552.00p 5168
14/11/2000 552.00p 552.00p 552.00p 552.00p 9440
13/11/2000 536.00p 536.00p 536.00p 536.00p 7326
10/11/2000 568.00p 568.00p 568.00p 568.00p 2874
09/11/2000 568.00p 568.00p 568.00p 568.00p 5994
08/11/2000 568.00p 568.00p 568.00p 568.00p 7263
07/11/2000 568.00p 568.00p 568.00p 568.00p 1821
06/11/2000 576.00p 576.00p 576.00p 576.00p 4113
03/11/2000 584.00p 584.00p 584.00p 584.00p 10009
02/11/2000 600.00p 600.00p 600.00p 600.00p 3498
01/11/2000 592.00p 592.00p 592.00p 592.00p 4491
31/10/2000 600.00p 600.00p 600.00p 600.00p 6590
30/10/2000 608.00p 608.00p 608.00p 608.00p 3007
27/10/2000 584.00p 584.00p 584.00p 584.00p 10771
26/10/2000 560.00p 560.00p 560.00p 560.00p 7788
25/10/2000 568.00p 568.00p 568.00p 568.00p 3479
24/10/2000 568.00p 568.00p 568.00p 568.00p 7551
23/10/2000 568.00p 568.00p 568.00p 568.00p 7534
20/10/2000 568.00p 568.00p 568.00p 568.00p 18183
19/10/2000 544.00p 544.00p 544.00p 544.00p 9300
18/10/2000 536.00p 536.00p 536.00p 536.00p 32171
17/10/2000 592.00p 592.00p 592.00p 592.00p 2742
16/10/2000 600.00p 600.00p 600.00p 600.00p 8092
13/10/2000 592.00p 592.00p 592.00p 592.00p 3464
12/10/2000 616.00p 616.00p 616.00p 616.00p 4111
11/10/2000 616.00p 616.00p 616.00p 616.00p 4970
10/10/2000 624.00p 624.00p 624.00p 624.00p 7680
09/10/2000 648.00p 648.00p 648.00p 648.00p 4848
06/10/2000 680.00p 680.00p 680.00p 680.00p 1683
05/10/2000 680.00p 680.00p 680.00p 680.00p 20857
04/10/2000 704.00p 704.00p 704.00p 704.00p 4087
03/10/2000 696.00p 696.00p 696.00p 696.00p 2191
02/10/2000 692.00p 692.00p 692.00p 692.00p 2354
29/09/2000 692.00p 692.00p 692.00p 692.00p 5978
28/09/2000 684.00p 684.00p 684.00p 684.00p 6917
27/09/2000 680.00p 680.00p 680.00p 680.00p 16799
26/09/2000 672.00p 672.00p 672.00p 672.00p 2714
25/09/2000 672.00p 672.00p 672.00p 672.00p 5437
22/09/2000 672.00p 672.00p 672.00p 672.00p 3888
21/09/2000 680.00p 680.00p 680.00p 680.00p 4703
20/09/2000 696.00p 696.00p 696.00p 696.00p 6057
19/09/2000 704.00p 704.00p 704.00p 704.00p 4081
18/09/2000 712.00p 712.00p 712.00p 712.00p 20038
15/09/2000 712.00p 712.00p 712.00p 712.00p 1667
14/09/2000 720.00p 720.00p 720.00p 720.00p 6801
13/09/2000 728.00p 728.00p 728.00p 728.00p 2225
12/09/2000 728.00p 728.00p 728.00p 728.00p 4985
11/09/2000 752.00p 752.00p 752.00p 752.00p 5240
08/09/2000 752.00p 752.00p 752.00p 752.00p 3303
07/09/2000 752.00p 752.00p 752.00p 752.00p 21292
06/09/2000 768.00p 768.00p 768.00p 768.00p 13874
05/09/2000 768.00p 768.00p 768.00p 768.00p 10618
04/09/2000 800.00p 800.00p 800.00p 800.00p 24562
01/09/2000 784.00p 784.00p 784.00p 784.00p 113926
31/08/2000 712.00p 712.00p 712.00p 712.00p 8231
30/08/2000 712.00p 712.00p 712.00p 712.00p 3958
29/08/2000 712.00p 712.00p 712.00p 712.00p 3053
25/08/2000 712.00p 712.00p 712.00p 712.00p 3059
24/08/2000 712.00p 712.00p 712.00p 712.00p 3048
23/08/2000 704.00p 704.00p 704.00p 704.00p 6403
22/08/2000 696.00p 696.00p 696.00p 696.00p 10029
21/08/2000 720.00p 720.00p 720.00p 720.00p 5525
18/08/2000 728.00p 728.00p 728.00p 728.00p 3094
17/08/2000 736.00p 736.00p 736.00p 736.00p 3379
16/08/2000 744.00p 744.00p 744.00p 744.00p 5382
15/08/2000 744.00p 744.00p 744.00p 744.00p 21539
14/08/2000 784.00p 784.00p 784.00p 784.00p 4769
11/08/2000 784.00p 784.00p 784.00p 784.00p 49098
10/08/2000 784.00p 784.00p 784.00p 784.00p 4275
09/08/2000 792.00p 792.00p 792.00p 792.00p 5500
08/08/2000 792.00p 792.00p 792.00p 792.00p 7081
07/08/2000 808.00p 808.00p 808.00p 808.00p 11281
04/08/2000 808.00p 808.00p 808.00p 808.00p 3360
03/08/2000 808.00p 808.00p 808.00p 808.00p 7885
02/08/2000 784.00p 784.00p 784.00p 784.00p 20383
01/08/2000 744.00p 744.00p 744.00p 744.00p 31101
31/07/2000 784.00p 784.00p 784.00p 784.00p 8900
28/07/2000 832.00p 832.00p 832.00p 832.00p 8645
27/07/2000 872.00p 872.00p 872.00p 872.00p 10181
26/07/2000 832.00p 832.00p 832.00p 832.00p 12442
25/07/2000 816.00p 816.00p 816.00p 816.00p 22009
24/07/2000 760.00p 760.00p 760.00p 760.00p 2336
21/07/2000 760.00p 760.00p 760.00p 760.00p 4710
20/07/2000 760.00p 760.00p 760.00p 760.00p 3607
19/07/2000 760.00p 760.00p 760.00p 760.00p 2058
18/07/2000 760.00p 760.00p 760.00p 760.00p 2598
17/07/2000 768.00p 768.00p 768.00p 768.00p 7431
14/07/2000 784.00p 784.00p 784.00p 784.00p 11136
13/07/2000 736.00p 736.00p 736.00p 736.00p 4050
12/07/2000 720.00p 720.00p 720.00p 720.00p 11652
11/07/2000 688.00p 688.00p 688.00p 688.00p 4781
10/07/2000 688.00p 688.00p 688.00p 688.00p 4794
07/07/2000 704.00p 704.00p 704.00p 704.00p 3394
06/07/2000 704.00p 704.00p 704.00p 704.00p 2453
05/07/2000 704.00p 704.00p 704.00p 704.00p 1183
04/07/2000 704.00p 704.00p 704.00p 704.00p 5133
03/07/2000 672.00p 672.00p 672.00p 672.00p 17274
30/06/2000 696.00p 696.00p 696.00p 696.00p 2631
29/06/2000 696.00p 696.00p 696.00p 696.00p 12884
28/06/2000 696.00p 696.00p 696.00p 696.00p 2242
27/06/2000 696.00p 696.00p 696.00p 696.00p 848
26/06/2000 696.00p 696.00p 696.00p 696.00p 1781
23/06/2000 688.00p 688.00p 688.00p 688.00p 840
22/06/2000 688.00p 688.00p 688.00p 688.00p 1969
21/06/2000 688.00p 688.00p 688.00p 688.00p 3845
20/06/2000 688.00p 688.00p 688.00p 688.00p 4305
19/06/2000 688.00p 688.00p 688.00p 688.00p 6406
16/06/2000 720.00p 720.00p 720.00p 720.00p 1881
15/06/2000 720.00p 720.00p 720.00p 720.00p 1974
14/06/2000 720.00p 720.00p 720.00p 720.00p 5610
13/06/2000 736.00p 736.00p 736.00p 736.00p 3709
12/06/2000 720.00p 720.00p 720.00p 720.00p 6499
09/06/2000 728.00p 728.00p 728.00p 728.00p 5944
08/06/2000 736.00p 736.00p 736.00p 736.00p 6286
07/06/2000 736.00p 736.00p 736.00p 736.00p 3014
06/06/2000 736.00p 736.00p 736.00p 736.00p 17615
05/06/2000 752.00p 752.00p 752.00p 752.00p 9273
31/05/2000 688.00p 688.00p 688.00p 688.00p 15524
26/05/2000 656.00p 656.00p 656.00p 656.00p 5784
25/05/2000 656.00p 656.00p 656.00p 656.00p 20467

*Close Price adjusted for both dividends and splits