Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits