Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2020 54.00p 54.00p 54.00p 54.00p 0
18/08/2020 54.00p 54.00p 54.00p 54.00p 0
17/08/2020 54.00p 54.00p 54.00p 54.00p 0
14/08/2020 54.00p 54.00p 54.00p 54.00p 0
13/08/2020 54.00p 54.00p 50.00p 54.00p 62
12/08/2020 54.00p 54.00p 53.00p 54.00p 0
11/08/2020 53.00p 53.00p 48.00p 53.00p 59
10/08/2020 53.00p 53.00p 48.00p 53.00p 3036
07/08/2020 53.00p 53.00p 53.00p 53.00p 0
06/08/2020 53.00p 53.00p 48.00p 53.00p 156
05/08/2020 53.00p 53.00p 53.00p 53.00p 0
04/08/2020 49.00p 53.00p 45.00p 53.00p 17235
03/08/2020 54.00p 54.90p 48.00p 49.00p 34701
31/07/2020 54.00p 54.00p 54.00p 54.00p 0
30/07/2020 54.00p 54.00p 50.00p 54.00p 102
29/07/2020 54.00p 54.00p 54.00p 54.00p 0
28/07/2020 54.00p 54.00p 54.00p 54.00p 0
27/07/2020 54.00p 54.00p 54.00p 54.00p 0
24/07/2020 54.00p 54.00p 54.00p 54.00p 0
23/07/2020 50.00p 58.00p 48.00p 54.00p 28379
22/07/2020 48.70p 48.70p 48.70p 48.70p 0
21/07/2020 49.00p 49.00p 48.00p 48.70p 4463
20/07/2020 49.00p 49.00p 49.00p 49.00p 0
17/07/2020 49.00p 49.00p 49.00p 49.00p 0
16/07/2020 49.00p 49.40p 49.00p 49.00p 2000
15/07/2020 49.00p 49.00p 49.00p 49.00p 0
14/07/2020 49.00p 49.00p 49.00p 49.00p 0
13/07/2020 49.00p 49.00p 48.00p 49.00p 4300
10/07/2020 49.00p 49.00p 49.00p 49.00p 0
09/07/2020 49.00p 49.00p 49.00p 49.00p 0
08/07/2020 49.00p 49.00p 47.52p 49.00p 4500
07/07/2020 49.00p 49.00p 48.04p 49.00p 2000
06/07/2020 49.00p 49.00p 49.00p 49.00p 0
03/07/2020 49.00p 49.00p 49.00p 49.00p 0
02/07/2020 49.50p 50.00p 48.50p 49.00p 11566
01/07/2020 47.00p 50.00p 47.00p 49.50p 11679
30/06/2020 47.00p 47.00p 47.00p 47.00p 0
29/06/2020 47.00p 47.00p 47.00p 47.00p 0
26/06/2020 47.00p 48.60p 45.00p 47.00p 5500
25/06/2020 47.00p 47.00p 47.00p 47.00p 0
24/06/2020 47.00p 47.00p 45.00p 47.00p 250
23/06/2020 47.50p 47.50p 47.00p 47.00p 0
22/06/2020 50.00p 50.00p 44.00p 47.50p 7832
19/06/2020 51.50p 51.50p 46.00p 50.00p 18187
18/06/2020 51.50p 51.50p 51.50p 51.50p 0
17/06/2020 51.50p 51.50p 51.20p 51.50p 400
16/06/2020 51.50p 51.50p 51.50p 51.50p 0
15/06/2020 51.50p 51.50p 50.00p 51.50p 2339
12/06/2020 52.50p 52.50p 50.00p 52.50p 288
11/06/2020 52.50p 52.50p 50.00p 52.50p 1000
10/06/2020 52.50p 52.50p 52.50p 52.50p 0
09/06/2020 52.50p 52.50p 52.50p 52.50p 0
08/06/2020 52.50p 52.50p 50.00p 52.50p 250
05/06/2020 52.50p 54.00p 50.00p 52.50p 2884
04/06/2020 52.50p 52.50p 52.50p 52.50p 0
03/06/2020 52.50p 52.50p 50.00p 52.50p 1750
02/06/2020 52.50p 52.50p 52.50p 52.50p 0
01/06/2020 52.50p 52.50p 50.00p 52.50p 2250
29/05/2020 52.50p 52.50p 52.50p 52.50p 0
28/05/2020 52.50p 52.50p 52.50p 52.50p 0
27/05/2020 52.50p 52.50p 50.50p 52.50p 250
26/05/2020 52.50p 52.50p 52.50p 52.50p 0
22/05/2020 51.50p 55.00p 47.20p 52.50p 48063
21/05/2020 51.50p 51.50p 51.50p 51.50p 0
20/05/2020 52.50p 52.50p 50.00p 51.50p 3000
19/05/2020 52.50p 52.50p 52.50p 52.50p 17036
18/05/2020 52.50p 52.50p 50.00p 52.50p 4000
15/05/2020 53.00p 53.00p 49.95p 52.50p 9500
14/05/2020 53.00p 53.00p 51.00p 53.00p 1532
13/05/2020 53.00p 53.00p 51.00p 53.00p 35
12/05/2020 53.00p 53.00p 51.00p 53.00p 10250
11/05/2020 53.00p 53.00p 53.00p 53.00p 447
07/05/2020 53.00p 55.00p 52.50p 53.00p 2816
06/05/2020 54.50p 55.00p 52.50p 53.00p 14348
05/05/2020 54.50p 54.50p 54.50p 54.50p 0
01/05/2020 54.50p 54.50p 53.00p 54.50p 2500
30/04/2020 54.50p 54.50p 53.00p 54.50p 4700
29/04/2020 54.50p 54.50p 54.50p 54.50p 0
28/04/2020 54.50p 54.50p 54.50p 54.50p 0
27/04/2020 55.00p 55.00p 53.50p 54.50p 625
24/04/2020 56.50p 56.50p 53.50p 55.00p 1000
23/04/2020 56.50p 56.50p 53.50p 56.50p 1520
22/04/2020 56.50p 56.50p 56.50p 56.50p 34000
21/04/2020 56.50p 56.50p 56.50p 56.50p 0
20/04/2020 56.50p 56.50p 56.50p 56.50p 0
17/04/2020 56.50p 56.50p 56.50p 56.50p 0
16/04/2020 56.50p 56.50p 56.50p 56.50p 0
15/04/2020 53.75p 56.50p 53.00p 56.50p 9166
14/04/2020 51.00p 55.42p 51.00p 53.75p 6500
09/04/2020 50.00p 51.00p 50.00p 51.00p 0
08/04/2020 50.00p 52.00p 49.10p 50.00p 5978
07/04/2020 50.00p 50.00p 50.00p 50.00p 0
06/04/2020 50.00p 52.00p 49.10p 50.00p 3500
03/04/2020 50.00p 50.00p 50.00p 50.00p 0
02/04/2020 50.00p 50.00p 50.00p 50.00p 0
01/04/2020 50.00p 50.00p 50.00p 50.00p 0
31/03/2020 50.00p 50.00p 48.15p 50.00p 1500
30/03/2020 50.00p 50.00p 50.00p 50.00p 0
27/03/2020 50.00p 50.40p 49.00p 50.00p 20500
26/03/2020 49.50p 50.00p 49.00p 50.00p 1000
25/03/2020 49.50p 49.50p 49.50p 49.50p 20000
24/03/2020 49.50p 49.50p 49.50p 49.50p 0
23/03/2020 49.50p 49.50p 46.67p 49.50p 1750
20/03/2020 47.50p 50.00p 47.50p 49.50p 388
19/03/2020 47.50p 48.00p 47.50p 47.50p 5195
18/03/2020 47.50p 47.50p 44.17p 47.50p 5250
17/03/2020 51.50p 51.50p 46.80p 47.50p 7746
16/03/2020 53.00p 53.00p 49.72p 51.50p 14000
13/03/2020 56.50p 56.50p 51.20p 53.00p 7265
12/03/2020 65.00p 65.00p 56.50p 56.50p 9500
11/03/2020 65.00p 65.00p 65.00p 65.00p 0
10/03/2020 65.00p 67.40p 62.00p 65.00p 9118
09/03/2020 66.00p 66.00p 63.20p 65.00p 8303
06/03/2020 66.50p 70.00p 66.50p 66.50p 7000
05/03/2020 63.50p 66.50p 63.00p 66.50p 1394
04/03/2020 66.00p 66.00p 63.20p 63.50p 8317
03/03/2020 64.50p 68.00p 64.00p 66.00p 7500
02/03/2020 64.50p 64.75p 64.50p 64.50p 9865
28/02/2020 67.00p 67.00p 62.00p 64.50p 11475
27/02/2020 71.50p 71.50p 66.00p 68.00p 3694
26/02/2020 71.00p 71.00p 65.20p 68.00p 8645
25/02/2020 72.00p 72.00p 69.90p 72.00p 2000
24/02/2020 73.00p 73.00p 72.00p 72.00p 2641
21/02/2020 73.00p 73.50p 73.00p 73.00p 0
20/02/2020 73.00p 74.00p 73.00p 73.50p 27100
19/02/2020 71.50p 74.00p 70.78p 73.00p 32783
18/02/2020 65.00p 72.00p 64.10p 71.50p 49733
17/02/2020 64.75p 68.00p 64.10p 65.00p 35808
14/02/2020 57.50p 64.75p 57.50p 64.75p 9988
13/02/2020 55.00p 58.00p 55.00p 57.50p 27750
12/02/2020 54.50p 55.00p 54.50p 55.00p 5000
11/02/2020 54.50p 55.00p 54.00p 54.50p 7250
10/02/2020 54.00p 55.00p 54.00p 54.50p 10000
07/02/2020 58.50p 58.50p 54.00p 54.00p 28007
06/02/2020 60.50p 60.50p 53.70p 58.50p 12500
05/02/2020 60.50p 60.50p 60.00p 60.50p 8000
04/02/2020 61.50p 62.50p 60.50p 60.50p 0
03/02/2020 62.50p 62.50p 61.50p 61.50p 0
31/01/2020 61.50p 61.50p 61.50p 61.50p 0
30/01/2020 57.50p 64.00p 57.50p 61.50p 31719
29/01/2020 57.50p 58.25p 55.00p 57.50p 4031
28/01/2020 57.50p 57.50p 55.00p 57.50p 1113
27/01/2020 57.50p 58.25p 57.50p 57.50p 5453
24/01/2020 56.00p 56.00p 55.00p 56.00p 6944
23/01/2020 56.00p 56.00p 54.20p 56.00p 1968
22/01/2020 56.00p 56.00p 56.00p 56.00p 0
21/01/2020 56.00p 56.00p 55.00p 56.00p 29
20/01/2020 56.00p 56.00p 56.00p 56.00p 599
17/01/2020 57.00p 57.00p 55.00p 56.00p 37
16/01/2020 56.00p 56.00p 56.00p 56.00p 0
15/01/2020 56.00p 56.00p 56.00p 56.00p 1000
14/01/2020 56.00p 61.50p 52.80p 56.00p 44630
13/01/2020 56.00p 57.00p 56.00p 56.00p 8771
10/01/2020 56.00p 56.00p 54.00p 56.00p 1861
09/01/2020 56.00p 56.00p 56.00p 56.00p 0
08/01/2020 56.00p 56.00p 54.00p 56.00p 250
07/01/2020 56.00p 60.00p 54.00p 60.00p 2250
06/01/2020 56.00p 56.00p 56.00p 56.00p 0
03/01/2020 54.00p 58.00p 52.00p 56.00p 73250
02/01/2020 54.00p 54.00p 51.60p 54.00p 312
31/12/2019 54.00p 54.00p 54.00p 54.00p 0
30/12/2019 54.00p 54.00p 51.60p 54.00p 2250
27/12/2019 54.00p 57.00p 54.00p 54.00p 250
24/12/2019 54.00p 54.00p 54.00p 54.00p 0
23/12/2019 51.50p 57.00p 50.00p 54.00p 22699
20/12/2019 51.50p 53.00p 50.00p 51.50p 1284
19/12/2019 51.50p 53.00p 51.50p 51.50p 40
18/12/2019 56.50p 56.50p 51.00p 51.50p 20759
17/12/2019 56.50p 56.50p 55.00p 56.50p 500
16/12/2019 55.50p 58.00p 55.00p 56.50p 59710
13/12/2019 55.50p 58.00p 53.15p 55.50p 1050
12/12/2019 55.50p 55.50p 55.50p 55.50p 0
11/12/2019 52.50p 55.50p 52.00p 55.50p 52306
10/12/2019 51.50p 53.00p 50.00p 52.50p 11491
09/12/2019 57.50p 57.50p 50.00p 51.00p 20500
06/12/2019 57.50p 57.50p 57.00p 57.50p 6012
05/12/2019 70.00p 70.00p 53.00p 57.50p 2750
04/12/2019 70.00p 75.00p 66.20p 70.00p 4583
03/12/2019 7,037.50p 7,037.50p 4.25p 70.00p 250
02/12/2019 68.00p 72.00p 65.12p 68.00p 1941
29/11/2019 68.00p 68.32p 64.00p 68.00p 225087
28/11/2019 68.00p 68.00p 65.12p 68.00p 188
27/11/2019 68.00p 68.40p 64.00p 68.00p 4086
26/11/2019 69.60p 69.60p 64.48p 68.00p 15055
25/11/2019 68.80p 75.20p 66.56p 69.60p 4129
22/11/2019 60.80p 71.17p 60.80p 68.80p 14528
21/11/2019 60.80p 64.00p 58.24p 60.80p 14223
20/11/2019 60.80p 60.80p 58.24p 60.80p 825
19/11/2019 60.80p 63.20p 57.76p 60.80p 7507
18/11/2019 60.80p 64.00p 58.40p 60.80p 12772
15/11/2019 63.20p 63.20p 57.60p 60.80p 22689
14/11/2019 62.40p 68.80p 61.30p 63.20p 4053
13/11/2019 62.40p 67.20p 57.60p 62.40p 13297
12/11/2019 62.40p 67.20p 57.20p 62.40p 217
11/11/2019 62.40p 62.40p 59.36p 62.40p 3665
08/11/2019 62.40p 67.20p 60.10p 62.40p 214
07/11/2019 62.40p 67.20p 62.40p 62.40p 92
06/11/2019 62.40p 68.80p 62.40p 62.40p 395
05/11/2019 60.00p 63.20p 60.00p 62.40p 6250
04/11/2019 60.00p 64.00p 58.40p 60.00p 1896

*Close Price adjusted for both dividends and splits