282.50p-5.00 (-1.74%)22 Nov 2024, 16:08
Journeo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 287.50p | 287.40p | 279.55p | 282.50p | 21,061 |
Nov 21, 2024 | 290.00p | 290.80p | 283.00p | 287.50p | 17,756 |
Nov 20, 2024 | 293.50p | 293.85p | 290.00p | 290.00p | 6,234 |
Nov 19, 2024 | 292.50p | 294.31p | 290.25p | 293.50p | 14,502 |
Nov 18, 2024 | 285.00p | 299.00p | 287.00p | 292.50p | 158,006 |
Nov 15, 2024 | 285.00p | 287.65p | 282.25p | 285.00p | 11,578 |
Nov 14, 2024 | 285.50p | 288.00p | 283.00p | 285.00p | 12,404 |
Nov 13, 2024 | 287.50p | 288.83p | 283.00p | 285.50p | 26,381 |
Nov 12, 2024 | 296.00p | 298.00p | 286.55p | 287.50p | 44,531 |
Nov 11, 2024 | 282.50p | 296.00p | 285.00p | 296.00p | 80,598 |
Nov 8, 2024 | 280.00p | 285.00p | 277.20p | 282.50p | 14,164 |
Nov 7, 2024 | 277.50p | 284.80p | 279.50p | 280.00p | 12,010 |
Nov 6, 2024 | 275.00p | 285.00p | 275.50p | 277.50p | 40,949 |
Nov 5, 2024 | 265.00p | 280.00p | 267.69p | 275.00p | 32,871 |
Nov 4, 2024 | 271.50p | 272.45p | 261.21p | 265.00p | 12,596 |
Nov 1, 2024 | 274.00p | 275.00p | 269.00p | 271.50p | 24,375 |
Oct 31, 2024 | 269.50p | 276.00p | 270.75p | 274.00p | 187,235 |
Oct 30, 2024 | 249.00p | 280.00p | 245.00p | 269.50p | 102,546 |
Oct 29, 2024 | 257.50p | 259.00p | 250.00p | 250.00p | 69,169 |
Oct 28, 2024 | 268.50p | 268.80p | 256.27p | 257.50p | 89,097 |
Oct 25, 2024 | 267.50p | 269.01p | 267.00p | 268.50p | 8,796 |
Oct 24, 2024 | 267.50p | 267.50p | 267.50p | 267.50p | 10,018 |
Oct 23, 2024 | 267.50p | 270.00p | 265.00p | 267.50p | 12,273 |
Oct 22, 2024 | 276.50p | 274.10p | 265.00p | 267.50p | 34,874 |
Oct 21, 2024 | 274.00p | 278.15p | 273.23p | 276.50p | 68,522 |
Oct 18, 2024 | 276.50p | 279.30p | 273.00p | 274.00p | 24,748 |
Oct 17, 2024 | 276.00p | 283.94p | 273.60p | 276.50p | 39,010 |
Oct 16, 2024 | 274.50p | 279.45p | 273.00p | 276.00p | 68,699 |
Oct 15, 2024 | 268.50p | 274.00p | 265.74p | 271.00p | 57,706 |
Oct 14, 2024 | 260.50p | 270.40p | 260.01p | 268.50p | 51,403 |
Oct 11, 2024 | 268.50p | 270.00p | 255.10p | 260.00p | 99,991 |
Oct 10, 2024 | 269.50p | 269.89p | 267.06p | 268.50p | 21,805 |
Oct 9, 2024 | 271.00p | 271.80p | 267.15p | 269.50p | 20,631 |
Oct 8, 2024 | 274.00p | 272.00p | 266.20p | 271.00p | 45,753 |
Oct 7, 2024 | 274.00p | 275.92p | 270.00p | 274.00p | 19,319 |
Oct 4, 2024 | 272.50p | 275.00p | 270.50p | 274.00p | 26,116 |
Oct 3, 2024 | 277.50p | 282.20p | 270.00p | 272.50p | 34,713 |
Oct 2, 2024 | 281.50p | 279.00p | 275.00p | 277.50p | 27,698 |
Oct 1, 2024 | 282.50p | 284.85p | 280.11p | 281.50p | 20,433 |
Sep 30, 2024 | 282.50p | 284.72p | 281.65p | 282.50p | 12,886 |
Sep 27, 2024 | 286.00p | 285.89p | 280.00p | 282.50p | 37,779 |
Sep 26, 2024 | 292.50p | 294.75p | 285.00p | 286.00p | 26,155 |
Sep 25, 2024 | 303.50p | 304.40p | 290.00p | 292.50p | 31,445 |
Sep 24, 2024 | 303.50p | 304.65p | 302.10p | 303.50p | 3,156 |
Sep 23, 2024 | 303.50p | 305.75p | 301.20p | 303.50p | 41,120 |
Sep 20, 2024 | 303.50p | 306.81p | 301.20p | 303.00p | 19,543 |
Sep 19, 2024 | 307.50p | 308.25p | 297.11p | 303.50p | 80,241 |
Sep 18, 2024 | 301.00p | 314.89p | 298.10p | 307.00p | 99,177 |
Sep 17, 2024 | 288.00p | 310.00p | 277.75p | 301.00p | 227,015 |
Sep 16, 2024 | 275.50p | 289.00p | 277.00p | 287.00p | 68,498 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine