Journeo Plc (JNEO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46.5 | 20.5752212389 | 226 | 272.5 | 223 | 179615 | 246.77032679 | DE |
| 4 | 20 | 7.92079207921 | 252.5 | 272.5 | 208.5 | 136813 | 234.58606827 | DE |
| 12 | -1 | -0.36563071298 | 273.5 | 287.5 | 208.5 | 117770 | 252.46437288 | DE |
| 26 | -21.5 | -7.31292517007 | 294 | 294 | 208.5 | 92530 | 256.39761971 | DE |
| 52 | 92.5 | 51.3888888889 | 180 | 297 | 180 | 70639 | 247.76750631 | DE |
| 156 | 150 | 122.448979592 | 122.5 | 297 | 99 | 38542 | 219.48488691 | DE |
| 260 | 240.5 | 751.5625 | 32 | 297 | 28.5 | 43540 | 148.3832496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 256 | 28 | 12.28 | 235 | 262 | 235 | 617702 |
| 1722270600 | 228 | 5 | 2.24 | 226.5 | 230 | 226.5 | 172007 |
| 1722011400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 10362 |
| 1721925000 | 223 | -3 | -1.33 | 226 | 226 | 223 | 63552 |
| 1721838600 | 226 | 0 | 0.00 | 226 | 226 | 226 | 34453 |
| 1721752200 | 226 | 0 | 0.00 | 226 | 226 | 226 | 28971 |
| 1721665800 | 226 | -2.5 | -1.09 | 228.5 | 229 | 226 | 77748 |
| 1721406600 | 228.5 | -7 | -2.97 | 237 | 237 | 217 | 143365 |
| 1721320200 | 235.5 | 0 | 0.00 | 235.5 | 236 | 235 | 67974 |
| 1721233800 | 235.5 | 8 | 3.52 | 227.5 | 236.5 | 227.5 | 136076 |
| 1721147400 | 227.5 | 18.5 | 8.85 | 212 | 230 | 212 | 444891 |
| 1721061000 | 209 | -23 | -9.91 | 232 | 232 | 208.5 | 327187 |
| 1720801800 | 232 | -14 | -5.69 | 246 | 246 | 229 | 386584 |
| 1720715400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 14427 |
| 1720629000 | 246 | -1 | -0.40 | 246 | 246 | 246 | 67908 |
| 1720542600 | 247 | -4 | -1.59 | 251 | 251 | 243.5 | 31083 |
| 1720456200 | 251 | 0 | 0.00 | 251 | 251 | 251 | 15438 |
| 1720197000 | 251 | -1.5 | -0.59 | 252.5 | 252.5 | 251 | 43103 |
| 1720110600 | 252.5 | 2 | 0.80 | 250.5 | 252.5 | 250 | 23396 |
| 1720024200 | 250.5 | -2 | -0.79 | 252.5 | 252.5 | 250 | 30037 |
| 1719937800 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 72026 |
| 1719851400 | 252.5 | 2.5 | 1.00 | 250 | 252.5 | 250 | 130573 |
| 1719592200 | 250 | -5.5 | -2.15 | 255.5 | 255.5 | 250 | 27767 |
| 1719505800 | 255.5 | 3 | 1.19 | 252.5 | 255.5 | 252.5 | 88370 |
| 1719419400 | 252.5 | 0 | 0.00 | 252.5 | 253 | 251 | 141966 |
| 1719333000 | 252.5 | 0.5 | 0.20 | 248 | 252.5 | 248 | 34611 |
| 1719246600 | 252 | 4 | 1.61 | 248 | 252 | 248 | 34964 |
| 1718987400 | 248 | 0 | 0.00 | 248 | 248 | 248 | 21726 |
| 1718901000 | 248 | 0 | 0.00 | 248 | 248 | 248 | 43521 |
| 1718814600 | 248 | 4 | 1.64 | 244 | 248 | 241.5 | 58965 |
| 1718728200 | 244 | -2 | -0.81 | 246 | 246 | 244 | 14770 |
| 1718641800 | 246 | -3.5 | -1.40 | 249.5 | 249.5 | 245.5 | 159884 |
| 1718382600 | 249.5 | -1.5 | -0.60 | 251 | 251 | 249 | 27484 |
| 1718296200 | 251 | -5.5 | -2.14 | 256.5 | 256.5 | 246.5 | 131198 |
| 1718209800 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 31596 |
| 1718123400 | 256.5 | -1 | -0.39 | 257.5 | 257.5 | 256.5 | 237074 |
| 1718037000 | 257.5 | 0 | 0.00 | 257.5 | 258 | 257.5 | 20650 |
| 1717777800 | 257.5 | 0 | 0.00 | 257.5 | 258.5 | 257.5 | 22978 |
| 1717691400 | 257.5 | 1 | 0.39 | 256.5 | 257.5 | 256.5 | 36679 |
| 1717605000 | 256.5 | -2 | -0.77 | 257.5 | 257.5 | 248 | 110904 |
| 1717518600 | 258.5 | -4 | -1.52 | 262.5 | 262.5 | 257.5 | 46326 |
| 1717432200 | 262.5 | -7 | -2.60 | 269.5 | 269.5 | 262.5 | 25017 |
| 1717173000 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 25621 |
| 1717086600 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 81529 |
| 1717000200 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 488390 |
| 1716913800 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 103859 |
| 1716568200 | 269.5 | 0 | 0.00 | 269.5 | 271 | 267.5 | 1210928 |
| 1716481800 | 269.5 | 10.5 | 4.05 | 263.5 | 269.5 | 262.5 | 203811 |
| 1716395400 | 259 | -5.5 | -2.08 | 264.5 | 265 | 258 | 77192 |
| 1716309000 | 264.5 | -7.5 | -2.76 | 273 | 273 | 264.5 | 36332 |
| 1716222600 | 272 | -0.5 | -0.18 | 272.5 | 273 | 272 | 34439 |
| 1715963400 | 272.5 | 2.5 | 0.93 | 270 | 273.5 | 269 | 40621 |
| 1715877000 | 270 | -0.5 | -0.18 | 270.5 | 272 | 269.5 | 55432 |
| 1715790600 | 270.5 | -0.5 | -0.18 | 271 | 271 | 268 | 55073 |
| 1715704200 | 271 | -6.5 | -2.34 | 277.5 | 277.5 | 271 | 41602 |
| 1715617800 | 277.5 | -6.5 | -2.29 | 284 | 284 | 277.5 | 43106 |
| 1715358600 | 284 | 2.5 | 0.89 | 281.5 | 287.5 | 281.5 | 80001 |
| 1715272200 | 281.5 | -1.5 | -0.53 | 283 | 283 | 281.5 | 38147 |
| 1715185800 | 283 | 9.5 | 3.47 | 273.5 | 283.5 | 273.5 | 77033 |
| 1715099400 | 273.5 | 1 | 0.37 | 273.5 | 273.5 | 272.5 | 23739 |
| 1714753800 | 272.5 | 2.5 | 0.93 | 270 | 272.5 | 269 | 13945 |
| 1714667400 | 270 | 0 | 0.00 | 270 | 271.5 | 270 | 18393 |
| 1714581000 | 270 | -5 | -1.82 | 275 | 275 | 270 | 25591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
