Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2018 44.80p 48.00p 41.60p 44.80p 1536
26/07/2018 44.80p 44.80p 41.60p 44.80p 923
25/07/2018 44.80p 44.80p 41.60p 44.80p 165
24/07/2018 44.80p 44.80p 44.80p 44.80p 0
23/07/2018 44.80p 44.80p 41.60p 44.80p 1450
20/07/2018 44.80p 44.80p 41.60p 44.80p 438
19/07/2018 44.80p 45.98p 43.68p 44.80p 19592
18/07/2018 44.80p 45.98p 44.80p 44.80p 9
17/07/2018 44.80p 44.80p 43.68p 44.80p 625
16/07/2018 44.80p 44.80p 43.68p 44.80p 367
13/07/2018 44.80p 44.80p 43.68p 44.80p 1125
12/07/2018 44.80p 44.80p 43.68p 44.80p 375
11/07/2018 44.80p 44.80p 44.80p 44.80p 0
10/07/2018 44.80p 44.80p 44.80p 44.80p 0
09/07/2018 44.80p 44.80p 44.80p 44.80p 0
06/07/2018 44.80p 44.80p 44.80p 44.80p 0
05/07/2018 44.80p 44.80p 44.80p 44.80p 0
04/07/2018 44.80p 44.80p 43.68p 44.80p 24
03/07/2018 44.80p 44.80p 44.80p 44.80p 0
02/07/2018 46.40p 46.40p 43.68p 44.80p 1353
29/06/2018 46.40p 46.40p 41.60p 44.80p 1298
28/06/2018 44.80p 46.00p 44.80p 44.80p 22
27/06/2018 44.80p 44.80p 44.80p 44.80p 0
26/06/2018 44.80p 44.80p 43.60p 44.80p 9432
25/06/2018 44.80p 46.00p 43.60p 44.80p 6886
22/06/2018 44.80p 44.80p 43.20p 44.80p 281
21/06/2018 44.80p 44.80p 44.80p 44.80p 0
20/06/2018 44.80p 46.00p 41.60p 44.80p 2040
19/06/2018 44.80p 44.80p 44.80p 44.80p 0
18/06/2018 44.80p 44.80p 44.80p 44.80p 0
15/06/2018 44.80p 44.80p 43.20p 44.80p 1250
14/06/2018 44.80p 46.00p 43.20p 44.80p 1067
13/06/2018 44.80p 46.00p 43.20p 44.80p 3264
12/06/2018 44.80p 44.80p 43.20p 44.80p 1
11/06/2018 44.80p 44.80p 44.80p 44.80p 0
08/06/2018 44.80p 44.80p 43.20p 44.80p 322
07/06/2018 44.80p 49.60p 44.80p 44.80p 0
06/06/2018 44.80p 44.80p 44.80p 44.80p 0
05/06/2018 44.80p 44.80p 44.80p 44.80p 2500
04/06/2018 44.80p 46.00p 44.32p 44.80p 873
01/06/2018 44.80p 44.80p 44.80p 44.80p 0
31/05/2018 44.80p 44.80p 44.80p 44.80p 0
30/05/2018 44.80p 44.80p 44.80p 44.80p 241
29/05/2018 44.80p 46.00p 44.32p 44.80p 2098
25/05/2018 44.80p 48.00p 44.32p 44.80p 9823
24/05/2018 44.80p 44.80p 44.80p 44.80p 0
23/05/2018 44.80p 44.80p 44.80p 44.80p 0
22/05/2018 44.80p 44.80p 42.88p 44.80p 875
21/05/2018 44.80p 48.00p 42.40p 44.80p 5208
18/05/2018 44.80p 46.00p 41.92p 44.80p 3236
17/05/2018 44.80p 46.00p 41.92p 44.80p 9448
16/05/2018 44.80p 44.80p 41.60p 44.80p 1688
15/05/2018 44.80p 46.00p 44.80p 44.80p 848
14/05/2018 46.40p 44.80p 44.80p 44.80p 0
11/05/2018 44.80p 46.00p 44.80p 44.80p 54
10/05/2018 44.80p 44.80p 41.60p 44.80p 226
09/05/2018 44.80p 44.80p 42.88p 44.80p 856
08/05/2018 44.80p 44.80p 41.60p 44.80p 16
04/05/2018 44.80p 44.80p 44.80p 44.80p 0
03/05/2018 46.40p 47.20p 41.60p 44.80p 11789
02/05/2018 47.52p 47.52p 43.84p 46.40p 1562
01/05/2018 47.68p 47.68p 44.16p 47.52p 753
30/04/2018 49.60p 49.60p 47.68p 47.68p 1803
27/04/2018 49.60p 49.60p 48.00p 49.60p 359
26/04/2018 49.60p 49.60p 48.00p 49.60p 6875
25/04/2018 49.60p 49.60p 48.03p 49.60p 6000
24/04/2018 49.60p 49.60p 48.00p 49.60p 125
23/04/2018 49.60p 49.60p 49.60p 49.60p 2
20/04/2018 50.40p 50.56p 49.60p 49.60p 5720
19/04/2018 50.40p 52.80p 50.40p 50.40p 19554
18/04/2018 53.92p 53.92p 52.40p 53.92p 8457
17/04/2018 53.92p 53.92p 53.92p 53.92p 26
16/04/2018 53.92p 53.92p 52.00p 53.92p 2374
13/04/2018 53.92p 53.92p 48.00p 53.92p 4807
12/04/2018 52.00p 53.92p 52.00p 53.92p 0
11/04/2018 47.20p 54.40p 47.20p 52.00p 4062
10/04/2018 47.20p 54.40p 44.80p 47.20p 7575
09/04/2018 47.20p 54.40p 44.80p 47.20p 3283
06/04/2018 47.20p 47.20p 47.20p 47.20p 0
05/04/2018 47.20p 54.40p 47.20p 47.20p 5408
04/04/2018 47.20p 54.40p 47.20p 47.20p 32405
03/04/2018 47.20p 53.36p 47.20p 47.20p 2238
29/03/2018 47.20p 47.20p 47.20p 47.20p 0
28/03/2018 47.20p 54.40p 47.20p 47.20p 922
27/03/2018 47.20p 51.92p 42.80p 47.20p 52
26/03/2018 47.20p 51.92p 47.20p 47.20p 674
23/03/2018 47.20p 51.92p 47.20p 47.20p 374
22/03/2018 47.20p 51.92p 42.80p 47.20p 5399
21/03/2018 47.20p 48.00p 47.20p 47.20p 309
20/03/2018 52.00p 54.40p 47.20p 47.20p 1582
19/03/2018 44.00p 54.40p 44.00p 52.00p 16413
16/03/2018 40.00p 48.00p 37.60p 44.00p 11136
15/03/2018 40.00p 46.40p 37.60p 40.00p 1475
14/03/2018 40.00p 40.00p 40.00p 40.00p 0
13/03/2018 40.00p 40.00p 40.00p 40.00p 0
12/03/2018 40.00p 40.00p 37.60p 40.00p 356
09/03/2018 40.00p 46.40p 37.60p 40.00p 3164
08/03/2018 40.00p 40.00p 38.65p 40.00p 302
07/03/2018 40.00p 46.40p 38.65p 40.00p 6250
06/03/2018 40.00p 40.00p 40.00p 40.00p 0
05/03/2018 40.00p 48.00p 37.60p 40.00p 848
02/03/2018 40.00p 46.40p 40.00p 40.00p 203
01/03/2018 40.00p 41.60p 40.00p 40.00p 2890
28/02/2018 40.00p 42.48p 40.00p 40.00p 58
27/02/2018 40.00p 42.48p 40.00p 40.00p 989
26/02/2018 40.00p 47.68p 40.00p 40.00p 6568
23/02/2018 40.00p 46.80p 40.00p 40.00p 10072
22/02/2018 40.00p 41.60p 40.00p 40.00p 7963
21/02/2018 40.00p 41.44p 32.00p 40.00p 1630
20/02/2018 40.00p 48.00p 40.00p 40.00p 1645
19/02/2018 40.00p 40.00p 40.00p 40.00p 0
16/02/2018 40.00p 48.00p 40.00p 40.00p 1831
15/02/2018 40.00p 40.00p 40.00p 40.00p 0
14/02/2018 40.00p 41.20p 40.00p 40.00p 1060
13/02/2018 40.00p 46.80p 40.00p 40.00p 743
12/02/2018 37.60p 47.60p 34.88p 40.00p 22130
09/02/2018 42.08p 43.20p 34.40p 37.60p 18938
08/02/2018 42.08p 43.20p 42.08p 42.08p 97
07/02/2018 42.08p 42.08p 36.16p 42.08p 2066
06/02/2018 42.08p 43.20p 36.75p 42.08p 3693
05/02/2018 42.08p 45.44p 37.58p 42.08p 3217
02/02/2018 42.08p 42.32p 37.58p 42.08p 6250
01/02/2018 42.08p 42.08p 42.08p 42.08p 0
31/01/2018 42.40p 42.40p 33.60p 42.08p 9908
30/01/2018 45.60p 47.61p 36.00p 42.40p 13746
29/01/2018 45.60p 51.20p 40.00p 45.60p 5575
26/01/2018 45.60p 45.60p 45.60p 45.60p 0
25/01/2018 45.60p 47.61p 45.60p 45.60p 938
24/01/2018 45.60p 47.61p 45.60p 45.60p 11
23/01/2018 45.60p 45.60p 40.00p 45.60p 537
22/01/2018 45.60p 47.61p 45.60p 45.60p 420
19/01/2018 45.60p 45.60p 40.00p 45.60p 1988
18/01/2018 45.60p 47.61p 45.60p 45.60p 156
17/01/2018 45.60p 47.61p 40.00p 45.60p 286
16/01/2018 45.60p 47.61p 40.00p 45.60p 3335
15/01/2018 45.60p 45.60p 42.00p 45.60p 594
12/01/2018 45.60p 45.60p 40.80p 45.60p 6127
11/01/2018 45.60p 50.24p 44.00p 45.60p 50
10/01/2018 45.60p 51.20p 44.00p 45.60p 234
09/01/2018 45.60p 49.44p 44.00p 45.60p 5006
08/01/2018 45.60p 49.44p 45.60p 45.60p 105
05/01/2018 45.60p 45.60p 44.00p 45.60p 524
04/01/2018 46.24p 52.48p 41.28p 45.60p 14358
03/01/2018 46.24p 46.24p 46.24p 46.24p 0
02/01/2018 46.24p 52.48p 43.24p 46.24p 4917
29/12/2017 48.00p 48.00p 44.00p 46.00p 3962
28/12/2017 52.00p 52.00p 47.68p 48.00p 17636
27/12/2017 46.00p 56.00p 44.00p 52.00p 54092
22/12/2017 46.00p 50.40p 45.44p 46.00p 25984
21/12/2017 42.00p 46.00p 40.80p 46.00p 10938
20/12/2017 42.00p 48.00p 36.80p 42.00p 7813
19/12/2017 42.00p 48.00p 36.00p 42.00p 14026
18/12/2017 44.00p 44.00p 36.00p 42.00p 1492
15/12/2017 44.00p 44.00p 44.00p 44.00p 0
14/12/2017 44.00p 44.00p 40.00p 44.00p 1952
13/12/2017 44.00p 48.00p 44.00p 44.00p 10
12/12/2017 44.00p 44.00p 44.00p 44.00p 0
11/12/2017 44.00p 44.00p 40.08p 44.00p 776
08/12/2017 44.00p 44.32p 44.00p 44.00p 212
07/12/2017 44.00p 44.32p 42.80p 44.00p 6259
06/12/2017 44.00p 44.00p 42.40p 44.00p 7013
05/12/2017 44.00p 44.00p 42.96p 44.00p 140
04/12/2017 44.00p 44.00p 40.00p 44.00p 2556
01/12/2017 44.00p 44.00p 40.00p 44.00p 392
30/11/2017 44.00p 44.00p 40.00p 44.00p 259
29/11/2017 44.00p 44.00p 40.00p 44.00p 506
28/11/2017 42.00p 44.00p 41.60p 44.00p 10312
27/11/2017 48.00p 48.00p 40.00p 42.00p 12020
24/11/2017 48.00p 48.00p 48.00p 48.00p 0
23/11/2017 48.00p 48.00p 48.00p 48.00p 0
22/11/2017 48.00p 48.00p 40.80p 48.00p 1291
21/11/2017 48.00p 48.00p 40.80p 48.00p 12086
20/11/2017 48.00p 48.00p 40.80p 48.00p 836
17/11/2017 44.00p 48.00p 44.00p 48.00p 4664
16/11/2017 48.00p 48.00p 40.00p 44.00p 2177
15/11/2017 50.00p 50.00p 38.00p 48.00p 19469
14/11/2017 50.00p 50.00p 44.00p 50.00p 1833
13/11/2017 50.00p 50.00p 44.00p 50.00p 812
10/11/2017 50.00p 50.00p 50.00p 50.00p 0
09/11/2017 50.00p 52.11p 44.32p 50.00p 9731
08/11/2017 50.00p 50.00p 44.32p 50.00p 625
07/11/2017 50.00p 52.00p 50.00p 50.00p 0
06/11/2017 50.00p 52.11p 44.32p 50.00p 2478
03/11/2017 50.00p 52.11p 50.00p 50.00p 67
02/11/2017 50.00p 52.40p 44.32p 50.00p 524
01/11/2017 50.00p 52.40p 44.32p 50.00p 2129
31/10/2017 50.00p 50.00p 46.40p 50.00p 81
30/10/2017 50.00p 52.40p 50.00p 50.00p 50
27/10/2017 50.00p 52.00p 44.32p 50.00p 44
26/10/2017 50.00p 52.80p 44.32p 50.00p 6921
25/10/2017 50.00p 52.80p 45.44p 50.00p 1331
24/10/2017 50.00p 52.80p 45.49p 50.00p 3576
23/10/2017 50.00p 54.29p 44.00p 50.00p 12654
20/10/2017 50.00p 53.60p 50.00p 50.00p 462
19/10/2017 50.00p 52.00p 44.00p 50.00p 781
18/10/2017 50.00p 53.60p 45.60p 50.00p 917
17/10/2017 50.00p 54.24p 50.00p 50.00p 2094
16/10/2017 50.00p 54.24p 45.12p 50.00p 7966
13/10/2017 50.00p 50.00p 50.00p 50.00p 818
12/10/2017 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits