Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/05/2000 656.00p 656.00p 656.00p 656.00p 22923
23/05/2000 696.00p 696.00p 696.00p 696.00p 6957
22/05/2000 712.00p 712.00p 712.00p 712.00p 24883
19/05/2000 752.00p 752.00p 752.00p 752.00p 7636
18/05/2000 784.00p 784.00p 784.00p 784.00p 15724
17/05/2000 776.00p 776.00p 776.00p 776.00p 19763
16/05/2000 768.00p 768.00p 768.00p 768.00p 8423
15/05/2000 768.00p 768.00p 768.00p 768.00p 9064
12/05/2000 824.00p 824.00p 824.00p 824.00p 5535
11/05/2000 816.00p 816.00p 816.00p 816.00p 8617
10/05/2000 832.00p 832.00p 832.00p 832.00p 41098
09/05/2000 864.00p 864.00p 864.00p 864.00p 11115
08/05/2000 872.00p 872.00p 872.00p 872.00p 19863
05/05/2000 952.00p 952.00p 952.00p 952.00p 8124
04/05/2000 976.00p 976.00p 976.00p 976.00p 5150
03/05/2000 976.00p 976.00p 976.00p 976.00p 12504
02/05/2000 992.00p 992.00p 992.00p 992.00p 4076
28/04/2000 976.00p 976.00p 976.00p 976.00p 27139
27/04/2000 968.00p 968.00p 968.00p 968.00p 10565
26/04/2000 1,008.00p 1,008.00p 1,008.00p 1,008.00p 10633
25/04/2000 992.00p 992.00p 992.00p 992.00p 19652
20/04/2000 992.00p 992.00p 992.00p 992.00p 19834
19/04/2000 936.00p 936.00p 936.00p 936.00p 12072
18/04/2000 928.00p 928.00p 928.00p 928.00p 24952
17/04/2000 864.00p 864.00p 864.00p 864.00p 29512
14/04/2000 952.00p 952.00p 952.00p 952.00p 18516
13/04/2000 1,016.00p 1,016.00p 1,016.00p 1,016.00p 31091
12/04/2000 1,096.00p 1,096.00p 1,096.00p 1,096.00p 13495
11/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 12092
10/04/2000 1,168.00p 1,168.00p 1,168.00p 1,168.00p 74600
07/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 22656
06/04/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 15709
05/04/2000 1,080.00p 1,080.00p 1,080.00p 1,080.00p 6987
04/04/2000 1,104.00p 1,104.00p 1,104.00p 1,104.00p 31918
03/04/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 47189
31/03/2000 1,112.00p 1,112.00p 1,112.00p 1,112.00p 32330
30/03/2000 1,128.00p 1,128.00p 1,128.00p 1,128.00p 44274
29/03/2000 1,168.00p 1,168.00p 1,168.00p 1,168.00p 24933
28/03/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 42094
27/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 24162
24/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 32410
23/03/2000 1,176.00p 1,176.00p 1,176.00p 1,176.00p 35820
22/03/2000 1,096.00p 1,096.00p 1,096.00p 1,096.00p 25705
21/03/2000 1,160.00p 1,160.00p 1,160.00p 1,160.00p 49045
20/03/2000 1,216.00p 1,216.00p 1,216.00p 1,216.00p 37154
17/03/2000 1,248.00p 1,248.00p 1,248.00p 1,248.00p 77774
16/03/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 55456
15/03/2000 1,288.00p 1,288.00p 1,288.00p 1,288.00p 90357
14/03/2000 1,360.00p 1,360.00p 1,360.00p 1,360.00p 114627
13/03/2000 1,264.00p 1,264.00p 1,264.00p 1,264.00p 241403
10/03/2000 1,208.00p 1,208.00p 1,208.00p 1,208.00p 48928
09/03/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 97695
08/03/2000 1,224.00p 1,224.00p 1,224.00p 1,224.00p 132970
07/03/2000 1,072.00p 1,072.00p 1,072.00p 1,072.00p 80067
06/03/2000 1,016.00p 1,016.00p 1,016.00p 1,016.00p 80764
03/03/2000 1,064.00p 1,064.00p 1,064.00p 1,064.00p 70189
02/03/2000 1,184.00p 1,184.00p 1,184.00p 1,184.00p 127006
01/03/2000 1,104.00p 1,104.00p 1,104.00p 1,104.00p 68004
29/02/2000 1,152.00p 1,152.00p 1,152.00p 1,152.00p 97854
25/02/2000 1,360.00p 1,360.00p 1,360.00p 1,360.00p 121843
24/02/2000 1,192.00p 1,192.00p 1,192.00p 1,192.00p 96990
23/02/2000 1,144.00p 1,144.00p 1,144.00p 1,144.00p 129770
22/02/2000 1,128.00p 1,128.00p 1,128.00p 1,128.00p 240938
21/02/2000 1,064.00p 1,064.00p 1,064.00p 1,064.00p 183761
18/02/2000 992.00p 992.00p 992.00p 992.00p 267227
17/02/2000 760.00p 760.00p 760.00p 760.00p 20752
16/02/2000 720.00p 720.00p 720.00p 720.00p 25760
15/02/2000 720.00p 720.00p 720.00p 720.00p 28587
14/02/2000 720.00p 720.00p 720.00p 720.00p 83830
11/02/2000 680.00p 680.00p 680.00p 680.00p 11339
10/02/2000 680.00p 680.00p 680.00p 680.00p 11758
09/02/2000 672.00p 672.00p 672.00p 672.00p 11367
08/02/2000 676.00p 676.00p 676.00p 676.00p 11451
07/02/2000 672.00p 672.00p 672.00p 672.00p 10802
04/02/2000 672.00p 672.00p 672.00p 672.00p 15861
03/02/2000 688.00p 688.00p 688.00p 688.00p 11025
02/02/2000 696.00p 696.00p 696.00p 696.00p 9730
01/02/2000 704.00p 704.00p 704.00p 704.00p 23854

*Close Price adjusted for both dividends and splits