Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2019 60.00p 64.00p 58.40p 60.00p 1896
01/11/2019 60.00p 64.00p 58.40p 60.00p 458
31/10/2019 60.00p 63.60p 57.60p 60.00p 3955
30/10/2019 60.00p 60.00p 60.00p 60.00p 0
29/10/2019 60.00p 60.00p 57.20p 60.00p 666
28/10/2019 60.00p 64.00p 56.80p 60.00p 4965
25/10/2019 60.00p 60.00p 56.96p 60.00p 366
24/10/2019 60.00p 60.00p 60.00p 60.00p 0
23/10/2019 60.00p 60.00p 60.00p 60.00p 0
22/10/2019 65.60p 66.79p 56.80p 60.00p 24088
21/10/2019 65.60p 67.39p 63.20p 65.60p 8330
18/10/2019 64.80p 66.56p 59.20p 65.60p 14293
17/10/2019 64.80p 68.00p 61.60p 64.80p 235277
16/10/2019 61.60p 67.04p 61.60p 64.80p 8459
15/10/2019 58.40p 67.20p 58.40p 61.60p 7363
14/10/2019 56.80p 66.00p 56.80p 58.40p 11258
11/10/2019 56.80p 64.00p 52.05p 56.80p 346
10/10/2019 56.80p 56.80p 52.05p 56.80p 20
09/10/2019 55.20p 56.80p 55.20p 56.80p 0
08/10/2019 54.40p 57.60p 51.20p 55.20p 6375
07/10/2019 54.40p 54.40p 51.36p 54.40p 625
04/10/2019 54.40p 58.32p 51.36p 54.40p 4346
03/10/2019 54.40p 58.32p 54.40p 54.40p 22
02/10/2019 54.40p 54.40p 52.08p 54.40p 312
01/10/2019 54.40p 58.32p 52.08p 54.40p 4578
30/09/2019 56.00p 59.26p 52.08p 54.40p 865
27/09/2019 51.20p 56.00p 51.20p 56.00p 5079
26/09/2019 51.20p 51.20p 48.00p 51.20p 19800
25/09/2019 49.60p 54.24p 48.00p 51.20p 12628
24/09/2019 49.60p 49.60p 46.24p 49.60p 12
23/09/2019 49.60p 53.12p 46.24p 49.60p 82
20/09/2019 49.60p 53.12p 49.60p 49.60p 513
19/09/2019 49.60p 53.12p 46.24p 49.60p 6312
18/09/2019 49.60p 52.86p 44.80p 49.60p 10692
17/09/2019 49.60p 52.86p 45.04p 49.60p 212
16/09/2019 49.60p 52.00p 45.04p 49.60p 27984
13/09/2019 49.60p 54.40p 49.60p 49.60p 0
12/09/2019 49.60p 52.00p 44.80p 49.60p 334
11/09/2019 49.60p 49.60p 44.80p 49.60p 52
10/09/2019 49.60p 49.60p 44.80p 49.60p 9
09/09/2019 49.60p 49.60p 44.80p 49.60p 162
06/09/2019 49.60p 52.00p 44.80p 49.60p 19
05/09/2019 49.60p 49.60p 49.60p 49.60p 0
04/09/2019 49.60p 52.80p 49.60p 49.60p 10
03/09/2019 49.60p 54.40p 47.20p 49.60p 166
02/09/2019 45.60p 51.20p 45.60p 49.60p 5167
30/08/2019 47.20p 47.20p 43.20p 45.60p 2988
29/08/2019 47.20p 47.20p 47.20p 47.20p 0
28/08/2019 47.20p 47.20p 47.20p 47.20p 0
27/08/2019 47.20p 47.20p 43.20p 47.20p 610
23/08/2019 47.20p 47.20p 43.20p 47.20p 147
22/08/2019 47.20p 47.20p 47.12p 47.20p 0
21/08/2019 47.20p 47.20p 43.20p 47.20p 148
20/08/2019 48.00p 48.00p 44.80p 47.20p 1878
19/08/2019 49.60p 51.20p 44.80p 48.00p 29599
16/08/2019 49.60p 51.20p 49.60p 49.60p 6352
15/08/2019 49.60p 49.60p 48.48p 49.60p 2492
14/08/2019 49.60p 51.20p 49.60p 49.60p 16
13/08/2019 49.60p 51.20p 49.60p 49.60p 193
12/08/2019 49.60p 49.60p 49.60p 49.60p 0
09/08/2019 49.60p 51.20p 49.60p 49.60p 62
08/08/2019 49.60p 49.60p 49.60p 49.60p 870
07/08/2019 49.60p 51.20p 49.60p 49.60p 25
06/08/2019 51.20p 51.20p 49.60p 49.60p 7579
05/08/2019 51.20p 54.40p 51.20p 51.20p 550
02/08/2019 51.20p 51.20p 49.60p 51.20p 216
01/08/2019 51.20p 54.40p 51.20p 51.20p 919
31/07/2019 51.20p 51.20p 48.80p 51.20p 15
30/07/2019 51.20p 51.20p 48.80p 51.20p 38
29/07/2019 51.20p 51.20p 51.20p 51.20p 0
26/07/2019 51.20p 51.20p 48.80p 51.20p 105
25/07/2019 51.20p 51.20p 48.80p 51.20p 1250
24/07/2019 51.20p 51.20p 51.20p 51.20p 0
23/07/2019 51.20p 54.40p 48.00p 51.20p 13488
22/07/2019 51.20p 51.20p 51.20p 51.20p 0
19/07/2019 50.40p 50.40p 50.40p 50.40p 0
18/07/2019 50.40p 50.40p 50.40p 50.40p 0
17/07/2019 50.40p 51.20p 50.40p 50.40p 66
16/07/2019 50.40p 50.40p 50.40p 50.40p 0
15/07/2019 50.40p 51.60p 46.40p 50.40p 12744
12/07/2019 50.40p 50.40p 50.40p 50.40p 0
11/07/2019 50.40p 50.40p 46.40p 50.40p 5388
10/07/2019 51.20p 52.00p 48.00p 50.40p 17226
09/07/2019 51.20p 51.20p 49.04p 51.20p 18
08/07/2019 51.20p 52.16p 51.20p 51.20p 75
05/07/2019 51.20p 51.20p 51.20p 51.20p 0
04/07/2019 51.20p 52.16p 49.04p 51.20p 869
03/07/2019 51.20p 52.16p 49.04p 51.20p 1727
02/07/2019 51.20p 52.16p 49.04p 51.20p 360
01/07/2019 51.20p 52.16p 49.04p 51.20p 161
28/06/2019 51.20p 52.16p 51.20p 51.20p 8
27/06/2019 51.20p 51.20p 49.04p 51.20p 380
26/06/2019 51.20p 52.16p 51.20p 51.20p 8
25/06/2019 51.20p 52.16p 51.20p 51.20p 970
24/06/2019 51.20p 52.16p 49.04p 51.20p 647
21/06/2019 51.20p 52.16p 49.04p 51.20p 15865
20/06/2019 51.20p 52.16p 51.20p 51.20p 6
19/06/2019 51.20p 51.20p 49.04p 51.20p 19
18/06/2019 51.20p 52.16p 49.04p 51.20p 803
17/06/2019 51.20p 52.16p 51.20p 51.20p 767
14/06/2019 51.20p 52.16p 51.20p 51.20p 1045
13/06/2019 51.20p 52.16p 48.96p 51.20p 10778
12/06/2019 51.20p 52.40p 48.56p 51.20p 4788
11/06/2019 51.20p 52.00p 48.56p 51.20p 17860
10/06/2019 51.20p 52.00p 48.56p 51.20p 3382
07/06/2019 51.20p 52.40p 48.51p 51.20p 1185
06/06/2019 51.20p 52.40p 48.51p 51.20p 50
05/06/2019 51.20p 51.20p 48.51p 51.20p 2884
04/06/2019 51.20p 52.40p 48.00p 51.20p 223
03/06/2019 51.20p 52.40p 51.20p 51.20p 46
31/05/2019 51.20p 52.00p 48.51p 51.20p 7314
30/05/2019 51.20p 52.80p 48.45p 51.20p 1380
29/05/2019 47.20p 52.40p 47.20p 51.20p 22881
28/05/2019 46.40p 47.20p 46.40p 47.20p 0
24/05/2019 46.40p 46.40p 41.60p 46.40p 2226
23/05/2019 46.40p 46.40p 41.60p 46.40p 15428
22/05/2019 46.40p 51.20p 39.20p 46.40p 3957
21/05/2019 39.20p 42.64p 39.20p 39.20p 34
20/05/2019 37.60p 39.68p 37.60p 39.20p 6288
17/05/2019 37.60p 39.68p 35.20p 37.60p 1319
16/05/2019 37.60p 39.68p 35.20p 37.60p 2749
15/05/2019 37.60p 39.68p 35.44p 37.60p 3125
14/05/2019 42.40p 46.40p 36.80p 37.60p 9958
13/05/2019 42.40p 48.00p 36.80p 42.40p 2137
10/05/2019 42.40p 42.40p 42.40p 42.40p 0
09/05/2019 42.40p 43.52p 42.40p 42.40p 101
08/05/2019 43.20p 43.52p 37.60p 42.40p 16600
07/05/2019 43.20p 48.00p 43.20p 43.20p 303
03/05/2019 43.20p 43.52p 43.20p 43.20p 81
02/05/2019 43.20p 48.00p 43.20p 43.20p 320
01/05/2019 42.40p 43.20p 36.85p 43.20p 34382
30/04/2019 42.40p 43.52p 36.80p 42.40p 6639
29/04/2019 42.40p 42.40p 42.40p 42.40p 0
26/04/2019 42.40p 43.60p 42.40p 42.40p 216
25/04/2019 42.40p 42.40p 37.12p 42.40p 1723
24/04/2019 44.00p 44.00p 38.40p 42.40p 4428
23/04/2019 44.00p 44.40p 44.00p 44.00p 650
18/04/2019 45.60p 45.60p 41.60p 44.00p 8125
17/04/2019 45.60p 45.60p 45.60p 45.60p 0
16/04/2019 45.60p 45.60p 40.00p 45.60p 4375
15/04/2019 46.40p 46.40p 41.20p 45.60p 7773
12/04/2019 46.40p 46.40p 43.20p 46.40p 1125
11/04/2019 46.40p 46.40p 46.40p 46.40p 0
10/04/2019 48.00p 49.60p 46.40p 46.40p 928
09/04/2019 46.40p 46.56p 43.20p 46.40p 2504
08/04/2019 46.40p 46.72p 43.20p 46.40p 2334
05/04/2019 47.20p 47.20p 43.20p 46.40p 312
04/04/2019 47.20p 47.60p 44.80p 47.20p 5453
03/04/2019 48.80p 48.80p 44.80p 47.20p 4489
02/04/2019 48.80p 48.80p 48.80p 48.80p 0
01/04/2019 48.80p 48.80p 44.80p 48.80p 1289
29/03/2019 52.00p 52.80p 44.80p 48.80p 6573
28/03/2019 52.00p 52.00p 48.00p 52.00p 846
27/03/2019 52.00p 52.40p 48.00p 52.00p 821
26/03/2019 49.60p 52.00p 48.32p 52.00p 7812
25/03/2019 49.60p 51.11p 48.32p 49.60p 213
22/03/2019 49.60p 49.60p 49.60p 49.60p 0
21/03/2019 49.60p 51.11p 48.32p 49.60p 689
20/03/2019 56.00p 57.60p 48.80p 49.60p 5806
19/03/2019 54.40p 59.20p 51.20p 56.00p 6128
18/03/2019 52.80p 59.04p 48.80p 54.40p 19548
15/03/2019 52.80p 52.80p 52.80p 52.80p 0
14/03/2019 52.80p 52.80p 52.80p 52.80p 0
13/03/2019 52.80p 56.80p 52.80p 52.80p 9
12/03/2019 52.80p 56.80p 52.80p 52.80p 528
11/03/2019 56.00p 56.00p 52.80p 52.80p 6536
08/03/2019 56.00p 58.40p 56.00p 56.00p 1702
07/03/2019 56.00p 56.00p 56.00p 56.00p 0
06/03/2019 56.00p 58.40p 53.60p 56.00p 2107
05/03/2019 54.40p 58.40p 53.60p 56.00p 2586
04/03/2019 56.00p 59.26p 51.20p 56.00p 20732
01/03/2019 56.00p 59.20p 53.60p 56.00p 225
28/02/2019 56.00p 59.26p 56.00p 56.00p 32
27/02/2019 56.00p 56.00p 53.60p 56.00p 23
26/02/2019 52.80p 59.26p 48.80p 56.00p 18388
25/02/2019 52.80p 52.80p 52.80p 52.80p 0
22/02/2019 52.80p 52.80p 50.00p 52.80p 199
21/02/2019 52.80p 56.00p 52.80p 52.80p 20
20/02/2019 52.80p 56.00p 52.80p 52.80p 0
19/02/2019 52.80p 52.80p 52.80p 52.80p 0
18/02/2019 52.80p 52.80p 50.00p 52.80p 512
15/02/2019 52.80p 52.80p 50.00p 52.80p 169
14/02/2019 52.80p 52.80p 52.00p 52.00p 1938
13/02/2019 52.80p 52.80p 52.80p 52.80p 0
12/02/2019 52.80p 52.80p 52.00p 52.80p 1279
11/02/2019 52.80p 52.80p 52.80p 52.80p 0
08/02/2019 52.80p 57.60p 52.80p 52.80p 8659
07/02/2019 52.80p 52.80p 52.00p 52.80p 938
06/02/2019 53.60p 59.04p 52.00p 52.80p 10649
05/02/2019 48.00p 55.68p 47.36p 53.60p 22119
04/02/2019 48.00p 50.40p 47.36p 48.00p 94
01/02/2019 48.00p 51.20p 44.80p 48.00p 3650
31/01/2019 48.00p 51.20p 46.91p 48.00p 3255
30/01/2019 48.00p 48.00p 48.00p 48.00p 0
29/01/2019 48.00p 48.00p 46.80p 48.00p 3750
28/01/2019 48.00p 48.00p 44.80p 48.00p 3323
25/01/2019 48.00p 48.00p 48.00p 48.00p 0
24/01/2019 48.00p 48.00p 46.80p 48.00p 20
23/01/2019 48.00p 51.20p 48.00p 48.00p 0
22/01/2019 48.00p 50.40p 48.00p 48.00p 4494

*Close Price adjusted for both dividends and splits