Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2020 49.00p 49.00p 48.00p 48.00p 3000
21/12/2020 49.00p 50.00p 49.00p 49.00p 4000
18/12/2020 50.50p 50.50p 48.00p 49.00p 11994
17/12/2020 50.50p 50.50p 48.00p 50.50p 126
16/12/2020 50.50p 50.50p 50.50p 50.50p 0
15/12/2020 52.50p 52.50p 48.00p 50.50p 10021
14/12/2020 47.50p 52.50p 47.50p 52.50p 7031
11/12/2020 46.00p 46.00p 46.00p 46.00p 0
10/12/2020 43.50p 49.00p 43.50p 46.00p 31750
09/12/2020 46.20p 46.20p 43.50p 43.50p 23100
08/12/2020 46.20p 46.20p 46.20p 46.20p 0
07/12/2020 46.20p 46.20p 46.20p 46.20p 0
04/12/2020 46.20p 46.20p 43.40p 46.20p 1019
03/12/2020 46.20p 46.20p 43.40p 46.20p 31
02/12/2020 47.00p 47.00p 45.00p 46.20p 500
01/12/2020 47.00p 47.00p 45.00p 47.00p 348
30/11/2020 47.00p 47.00p 47.00p 47.00p 16750
27/11/2020 47.00p 47.00p 47.00p 47.00p 0
26/11/2020 47.00p 47.00p 45.00p 47.00p 71
25/11/2020 47.00p 47.00p 47.00p 47.00p 0
24/11/2020 48.50p 48.50p 44.00p 47.00p 7500
23/11/2020 48.50p 48.50p 45.00p 48.50p 438
20/11/2020 48.50p 48.50p 48.50p 48.50p 0
19/11/2020 49.50p 49.50p 46.10p 48.50p 750
18/11/2020 49.50p 49.50p 49.50p 49.50p 0
17/11/2020 49.50p 49.50p 49.50p 49.50p 0
16/11/2020 49.50p 49.50p 49.50p 49.50p 0
13/11/2020 49.50p 49.50p 46.00p 49.50p 69
12/11/2020 49.50p 49.50p 49.00p 49.50p 0
10/11/2020 49.50p 49.50p 49.50p 49.50p 0
09/11/2020 49.50p 49.50p 49.50p 49.50p 0
06/11/2020 49.50p 49.50p 49.50p 49.50p 0
05/11/2020 49.50p 49.50p 49.50p 49.50p 0
04/11/2020 49.50p 49.50p 46.00p 49.50p 2531
03/11/2020 50.50p 50.50p 48.10p 49.50p 1014
02/11/2020 52.50p 52.50p 48.00p 50.50p 3750
30/10/2020 52.50p 52.50p 52.50p 52.50p 0
29/10/2020 52.50p 52.50p 50.02p 52.50p 250
28/10/2020 52.50p 52.50p 50.50p 52.50p 2250
27/10/2020 52.50p 52.50p 52.50p 52.50p 0
26/10/2020 52.50p 53.50p 50.05p 52.50p 3716
23/10/2020 52.50p 52.50p 50.50p 52.50p 2790
22/10/2020 51.50p 52.50p 50.30p 52.50p 4059
21/10/2020 51.50p 51.50p 51.20p 51.50p 1500
20/10/2020 55.00p 55.00p 51.20p 51.50p 20000
19/10/2020 55.00p 55.00p 55.00p 55.00p 0
16/10/2020 55.00p 55.00p 55.00p 55.00p 0
15/10/2020 52.50p 55.00p 52.50p 55.00p 40
14/10/2020 52.50p 52.50p 52.50p 52.50p 0
13/10/2020 52.50p 52.50p 51.20p 52.50p 2906
12/10/2020 46.00p 52.50p 46.00p 52.50p 12291
09/10/2020 46.00p 46.00p 46.00p 46.00p 0
08/10/2020 46.00p 47.00p 45.00p 46.00p 4684
07/10/2020 46.00p 46.00p 46.00p 46.00p 0
06/10/2020 46.00p 46.00p 46.00p 46.00p 0
05/10/2020 46.00p 46.00p 46.00p 46.00p 0
02/10/2020 46.00p 46.00p 45.00p 46.00p 296
01/10/2020 46.00p 46.00p 46.00p 46.00p 0
30/09/2020 48.00p 48.00p 45.00p 46.00p 12709
29/09/2020 48.00p 48.00p 46.50p 48.00p 750
28/09/2020 48.00p 48.00p 46.00p 48.00p 625
25/09/2020 48.50p 48.50p 48.50p 48.50p 0
24/09/2020 48.50p 48.50p 48.50p 48.50p 0
23/09/2020 48.50p 48.50p 47.00p 48.50p 500
22/09/2020 48.50p 48.50p 48.50p 48.50p 0
21/09/2020 48.50p 48.50p 48.50p 48.50p 0
18/09/2020 48.50p 48.50p 48.50p 48.50p 0
17/09/2020 48.50p 48.50p 48.50p 48.50p 0
16/09/2020 48.50p 48.50p 47.25p 48.50p 12331
15/09/2020 55.00p 55.00p 47.00p 48.50p 16076
14/09/2020 55.00p 60.00p 52.00p 55.00p 5925
11/09/2020 50.50p 50.50p 50.50p 50.50p 0
10/09/2020 50.50p 50.50p 48.00p 50.50p 1121
09/09/2020 50.50p 50.50p 50.50p 50.50p 0
08/09/2020 50.50p 50.50p 50.50p 50.50p 0
07/09/2020 54.00p 54.00p 48.00p 50.50p 5616
04/09/2020 54.00p 54.00p 54.00p 54.00p 0
03/09/2020 54.00p 54.00p 54.00p 54.00p 0
02/09/2020 54.00p 54.00p 54.00p 54.00p 0
01/09/2020 54.00p 54.00p 54.00p 54.00p 0
31/08/2020 54.00p 54.00p 50.00p 54.00p 267
28/08/2020 54.00p 54.00p 50.00p 54.00p 267
27/08/2020 54.00p 54.00p 52.00p 54.00p 757
26/08/2020 54.00p 54.00p 50.00p 54.00p 750
25/08/2020 54.00p 54.00p 50.00p 54.00p 250
24/08/2020 54.00p 54.00p 54.00p 54.00p 0
21/08/2020 54.00p 54.00p 54.00p 54.00p 0
20/08/2020 53.00p 54.00p 52.00p 54.00p 600
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

*Close Price adjusted for both dividends and splits