Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Jadestone Energy (JSE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 22.25p | 22.50p | 22.03p | 22.50p | 125021 |
| 23/12/2025 | 23.25p | 23.50p | 22.00p | 22.00p | 724826 |
| 22/12/2025 | 21.75p | 23.50p | 21.75p | 23.25p | 1111471 |
| 19/12/2025 | 21.50p | 22.00p | 21.15p | 21.75p | 931233 |
| 18/12/2025 | 21.50p | 22.00p | 21.00p | 21.50p | 227486 |
| 17/12/2025 | 21.50p | 22.00p | 20.50p | 21.50p | 1785207 |
| 16/12/2025 | 23.00p | 23.50p | 21.08p | 21.50p | 912460 |
| 15/12/2025 | 23.75p | 24.00p | 22.50p | 23.00p | 155432 |
| 12/12/2025 | 23.75p | 23.90p | 23.50p | 23.60p | 174183 |
| 11/12/2025 | 23.75p | 23.90p | 23.61p | 23.75p | 337447 |
| 10/12/2025 | 23.75p | 23.87p | 23.61p | 23.75p | 161249 |
| 09/12/2025 | 23.50p | 24.00p | 23.35p | 23.75p | 244431 |
| 08/12/2025 | 23.50p | 24.00p | 23.20p | 23.20p | 900450 |
| 05/12/2025 | 23.00p | 23.50p | 23.00p | 23.50p | 325411 |
| 04/12/2025 | 23.25p | 23.50p | 23.07p | 23.25p | 29546 |
| 03/12/2025 | 23.50p | 23.50p | 23.00p | 23.25p | 133476 |
| 02/12/2025 | 23.50p | 24.00p | 23.00p | 23.00p | 425339 |
| 01/12/2025 | 23.75p | 24.00p | 23.00p | 23.50p | 319906 |
| 28/11/2025 | 23.75p | 23.76p | 23.50p | 23.75p | 185107 |
| 27/11/2025 | 24.50p | 25.00p | 23.60p | 23.75p | 582525 |
| 26/11/2025 | 24.50p | 25.00p | 24.31p | 24.50p | 368615 |
| 25/11/2025 | 23.75p | 24.90p | 23.75p | 24.70p | 492638 |
| 24/11/2025 | 23.75p | 24.38p | 23.50p | 23.75p | 748837 |
| 21/11/2025 | 23.75p | 23.98p | 23.50p | 23.75p | 751378 |
| 20/11/2025 | 23.75p | 24.00p | 23.50p | 23.75p | 383435 |
| 19/11/2025 | 23.75p | 24.00p | 23.50p | 23.75p | 335987 |
| 18/11/2025 | 23.75p | 24.00p | 23.50p | 23.75p | 468493 |
| 17/11/2025 | 23.75p | 24.19p | 23.50p | 24.00p | 439907 |
| 14/11/2025 | 23.75p | 24.13p | 23.50p | 23.70p | 2054717 |
| 13/11/2025 | 24.25p | 24.25p | 23.20p | 23.90p | 1251386 |
| 12/11/2025 | 24.00p | 24.50p | 24.00p | 24.50p | 340115 |
| 11/11/2025 | 24.00p | 24.50p | 23.50p | 24.00p | 174835 |
| 10/11/2025 | 23.75p | 24.50p | 23.50p | 24.00p | 491406 |
| 07/11/2025 | 23.75p | 24.00p | 23.36p | 23.75p | 246516 |
| 06/11/2025 | 23.75p | 24.00p | 23.50p | 23.75p | 520689 |
| 05/11/2025 | 23.75p | 24.00p | 23.50p | 23.75p | 214513 |
| 04/11/2025 | 24.50p | 25.00p | 23.50p | 23.75p | 854565 |
| 03/11/2025 | 24.00p | 24.90p | 23.50p | 24.50p | 1347656 |
| 31/10/2025 | 23.75p | 24.00p | 23.50p | 24.00p | 629879 |
| 30/10/2025 | 24.00p | 24.08p | 23.50p | 23.75p | 444204 |
| 29/10/2025 | 24.25p | 24.25p | 23.61p | 24.00p | 399881 |
| 28/10/2025 | 24.25p | 24.40p | 24.00p | 24.25p | 270350 |
| 27/10/2025 | 24.50p | 25.00p | 24.00p | 24.25p | 719980 |
| 24/10/2025 | 23.50p | 25.00p | 23.35p | 25.00p | 912523 |
| 23/10/2025 | 22.75p | 24.35p | 22.75p | 24.00p | 1209895 |
| 22/10/2025 | 22.25p | 22.90p | 22.00p | 22.75p | 409501 |
| 21/10/2025 | 22.25p | 22.50p | 22.00p | 22.25p | 959294 |
| 20/10/2025 | 22.50p | 23.00p | 22.00p | 22.50p | 1169458 |
| 17/10/2025 | 22.25p | 22.50p | 21.65p | 22.50p | 2369331 |
| 16/10/2025 | 22.50p | 22.90p | 21.55p | 22.80p | 2422370 |
| 15/10/2025 | 22.25p | 23.00p | 22.00p | 22.50p | 636797 |
| 14/10/2025 | 23.50p | 23.50p | 22.00p | 22.00p | 1968050 |
| 13/10/2025 | 23.75p | 24.00p | 23.00p | 23.50p | 864211 |
| 10/10/2025 | 23.25p | 24.50p | 22.50p | 23.75p | 1705347 |
| 09/10/2025 | 24.00p | 24.50p | 23.00p | 23.00p | 1953880 |
| 08/10/2025 | 24.25p | 24.48p | 23.50p | 23.75p | 1369387 |
| 07/10/2025 | 24.50p | 25.00p | 23.50p | 24.25p | 2422442 |
| 06/10/2025 | 23.75p | 25.00p | 23.39p | 24.50p | 3511178 |
| 03/10/2025 | 22.00p | 24.50p | 21.50p | 23.60p | 7621410 |
| 02/10/2025 | 21.25p | 22.94p | 21.00p | 21.50p | 4550661 |
| 01/10/2025 | 19.75p | 21.00p | 19.69p | 20.90p | 6877143 |
| 30/09/2025 | 19.63p | 20.00p | 18.75p | 19.75p | 7552863 |
| 29/09/2025 | 18.63p | 19.00p | 18.27p | 18.88p | 4816679 |
| 26/09/2025 | 18.63p | 19.00p | 18.26p | 18.50p | 494119 |
| 25/09/2025 | 18.75p | 19.00p | 17.60p | 18.63p | 1422763 |
| 24/09/2025 | 17.25p | 18.77p | 17.00p | 18.20p | 4886308 |
| 23/09/2025 | 17.13p | 17.50p | 17.00p | 17.25p | 998047 |
| 22/09/2025 | 18.25p | 18.50p | 17.00p | 17.13p | 2394261 |
| 19/09/2025 | 18.25p | 18.50p | 18.00p | 18.25p | 232663 |
| 18/09/2025 | 18.25p | 18.50p | 18.00p | 18.25p | 833044 |
| 17/09/2025 | 17.75p | 18.40p | 17.00p | 18.13p | 27591614 |
| 16/09/2025 | 18.38p | 18.38p | 18.25p | 17.80p | 2559644 |
| 15/09/2025 | 18.38p | 18.50p | 18.10p | 18.25p | 1892180 |
| 12/09/2025 | 18.63p | 18.75p | 18.26p | 18.50p | 1396630 |
| 11/09/2025 | 18.75p | 18.75p | 18.75p | 18.75p | 1055870 |
| 10/09/2025 | 18.75p | 19.00p | 18.50p | 18.75p | 702668 |
| 09/09/2025 | 18.75p | 19.00p | 18.50p | 18.80p | 1460873 |
| 08/09/2025 | 19.25p | 19.37p | 18.61p | 18.75p | 842716 |
| 05/09/2025 | 19.37p | 19.50p | 19.00p | 19.00p | 1111545 |
| 04/09/2025 | 19.50p | 19.60p | 19.25p | 19.00p | 1214925 |
| 03/09/2025 | 19.50p | 19.75p | 19.30p | 19.50p | 1219333 |
| 02/09/2025 | 19.37p | 19.75p | 19.25p | 19.50p | 354996 |
| 01/09/2025 | 19.63p | 19.63p | 19.05p | 19.37p | 653680 |
| 29/08/2025 | 19.63p | 19.63p | 19.25p | 19.63p | 301617 |
| 28/08/2025 | 19.63p | 20.00p | 19.25p | 19.35p | 194312 |
| 27/08/2025 | 19.75p | 20.00p | 19.40p | 19.63p | 389266 |
| 26/08/2025 | 19.75p | 19.85p | 19.56p | 19.75p | 290369 |
| 22/08/2025 | 19.38p | 19.90p | 19.26p | 19.80p | 2927612 |
| 21/08/2025 | 19.75p | 20.00p | 18.55p | 19.37p | 11968211 |
| 20/08/2025 | 21.25p | 22.00p | 19.50p | 19.50p | 7572619 |
| 19/08/2025 | 19.75p | 19.75p | 19.67p | 19.75p | 292043 |
| 18/08/2025 | 19.75p | 19.89p | 19.50p | 19.75p | 353938 |
| 15/08/2025 | 19.75p | 19.82p | 19.50p | 19.80p | 46361 |
| 14/08/2025 | 20.13p | 20.20p | 19.55p | 19.75p | 341196 |
| 13/08/2025 | 20.00p | 20.20p | 19.50p | 20.00p | 479188 |
| 12/08/2025 | 20.25p | 20.50p | 19.63p | 19.75p | 721700 |
| 11/08/2025 | 20.75p | 20.75p | 20.10p | 20.25p | 650616 |
| 08/08/2025 | 20.75p | 21.00p | 20.50p | 20.75p | 151724 |
| 07/08/2025 | 20.75p | 21.00p | 20.50p | 20.75p | 102184 |
| 06/08/2025 | 21.25p | 21.50p | 20.50p | 20.75p | 507370 |
| 05/08/2025 | 21.25p | 21.25p | 21.00p | 21.25p | 186125 |
| 04/08/2025 | 21.25p | 21.50p | 21.00p | 21.25p | 288818 |
| 01/08/2025 | 21.25p | 21.50p | 20.55p | 21.25p | 420931 |
| 31/07/2025 | 21.50p | 22.00p | 21.00p | 21.25p | 159635 |
| 30/07/2025 | 21.25p | 21.50p | 21.01p | 21.50p | 188766 |
| 29/07/2025 | 21.25p | 21.50p | 21.03p | 21.25p | 287370 |
| 28/07/2025 | 21.25p | 21.50p | 21.00p | 21.25p | 195659 |
| 25/07/2025 | 21.25p | 22.00p | 21.00p | 21.50p | 896783 |
| 24/07/2025 | 21.00p | 21.63p | 20.00p | 21.25p | 3071408 |
| 23/07/2025 | 19.75p | 20.00p | 19.50p | 19.75p | 1064853 |
| 22/07/2025 | 19.25p | 20.00p | 19.25p | 19.63p | 1427485 |
| 21/07/2025 | 18.75p | 19.50p | 18.50p | 19.25p | 6541998 |
| 18/07/2025 | 19.25p | 19.50p | 18.00p | 18.75p | 21355056 |
| 17/07/2025 | 19.75p | 20.00p | 19.00p | 19.50p | 2305180 |
| 16/07/2025 | 19.25p | 19.70p | 19.10p | 19.50p | 531431 |
| 15/07/2025 | 19.25p | 19.50p | 19.00p | 19.40p | 665901 |
| 14/07/2025 | 20.25p | 20.25p | 18.38p | 19.40p | 3771585 |
| 11/07/2025 | 20.35p | 20.50p | 20.10p | 20.35p | 435334 |
| 10/07/2025 | 20.25p | 20.50p | 20.20p | 20.35p | 1242678 |
| 09/07/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 1066774 |
| 08/07/2025 | 20.25p | 20.50p | 20.18p | 20.25p | 2060620 |
| 07/07/2025 | 21.00p | 21.50p | 20.17p | 20.25p | 2931978 |
| 04/07/2025 | 20.75p | 21.15p | 20.52p | 21.00p | 1229774 |
| 03/07/2025 | 20.00p | 21.00p | 19.50p | 20.75p | 496573 |
| 02/07/2025 | 20.25p | 21.00p | 19.63p | 20.00p | 881831 |
| 01/07/2025 | 20.75p | 21.00p | 20.11p | 20.50p | 434156 |
| 30/06/2025 | 21.00p | 21.50p | 20.50p | 20.75p | 568726 |
| 27/06/2025 | 20.75p | 21.00p | 20.50p | 20.75p | 1005348 |
| 26/06/2025 | 21.25p | 21.50p | 20.50p | 20.75p | 541993 |
| 25/06/2025 | 21.50p | 22.00p | 21.00p | 21.25p | 898966 |
| 24/06/2025 | 23.25p | 23.50p | 21.00p | 21.50p | 890300 |
| 23/06/2025 | 23.00p | 23.50p | 22.50p | 23.00p | 1239795 |
| 20/06/2025 | 23.00p | 23.50p | 22.73p | 23.00p | 194825 |
| 19/06/2025 | 23.00p | 23.50p | 22.67p | 23.50p | 2322858 |
| 18/06/2025 | 23.25p | 23.50p | 22.50p | 22.50p | 1866312 |
| 17/06/2025 | 23.50p | 24.00p | 22.50p | 23.00p | 1509610 |
| 16/06/2025 | 23.50p | 24.00p | 22.50p | 22.50p | 875001 |
| 13/06/2025 | 22.75p | 24.00p | 22.50p | 22.50p | 1315261 |
| 12/06/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 271912 |
| 11/06/2025 | 21.00p | 22.76p | 20.55p | 22.50p | 10204091 |
| 10/06/2025 | 21.00p | 21.50p | 20.50p | 21.00p | 1088798 |
| 09/06/2025 | 20.75p | 20.95p | 20.33p | 20.70p | 175648 |
| 06/06/2025 | 19.75p | 21.00p | 19.50p | 20.75p | 3131361 |
| 05/06/2025 | 19.75p | 20.00p | 19.50p | 19.90p | 222025 |
| 04/06/2025 | 19.75p | 20.00p | 19.55p | 19.75p | 23504 |
| 03/06/2025 | 19.75p | 20.00p | 19.55p | 19.75p | 56485 |
| 02/06/2025 | 20.00p | 20.03p | 19.50p | 19.80p | 507886 |
| 30/05/2025 | 19.75p | 19.90p | 19.00p | 19.50p | 538691 |
| 29/05/2025 | 20.00p | 20.50p | 19.00p | 19.50p | 916142 |
| 28/05/2025 | 19.75p | 20.50p | 19.65p | 19.75p | 172104 |
| 27/05/2025 | 19.75p | 20.50p | 19.05p | 19.75p | 362780 |
| 23/05/2025 | 20.50p | 21.00p | 19.13p | 19.75p | 834570 |
| 22/05/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 391758 |
| 21/05/2025 | 20.75p | 21.25p | 20.00p | 20.50p | 236955 |
| 20/05/2025 | 20.75p | 21.25p | 20.10p | 20.50p | 2085791 |
| 19/05/2025 | 20.50p | 20.70p | 19.50p | 20.25p | 409253 |
| 16/05/2025 | 20.50p | 21.00p | 20.00p | 20.00p | 194564 |
| 15/05/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 217366 |
| 14/05/2025 | 19.75p | 20.65p | 19.50p | 20.50p | 1644765 |
| 13/05/2025 | 19.25p | 20.00p | 19.00p | 19.75p | 553429 |
| 12/05/2025 | 19.50p | 20.00p | 19.00p | 19.10p | 412134 |
| 09/05/2025 | 19.25p | 19.37p | 18.90p | 19.00p | 253919 |
| 08/05/2025 | 19.25p | 19.25p | 19.00p | 19.25p | 106276 |
| 07/05/2025 | 19.25p | 19.30p | 19.00p | 19.25p | 64403 |
| 06/05/2025 | 19.25p | 19.50p | 19.00p | 19.00p | 92570 |
| 02/05/2025 | 19.50p | 19.50p | 19.03p | 19.25p | 243629 |
| 01/05/2025 | 19.75p | 20.00p | 19.00p | 19.50p | 294596 |
| 30/04/2025 | 19.25p | 19.75p | 19.00p | 19.75p | 303045 |
| 29/04/2025 | 19.75p | 20.00p | 19.00p | 19.25p | 498980 |
| 28/04/2025 | 20.00p | 20.00p | 19.50p | 19.75p | 52357 |
| 25/04/2025 | 20.25p | 20.50p | 20.00p | 20.00p | 111257 |
| 24/04/2025 | 20.25p | 20.50p | 20.00p | 20.25p | 92110 |
| 23/04/2025 | 18.75p | 20.00p | 18.75p | 19.80p | 833279 |
| 22/04/2025 | 19.50p | 19.50p | 18.55p | 19.00p | 1288614 |
| 17/04/2025 | 20.00p | 20.50p | 19.28p | 19.50p | 679118 |
| 16/04/2025 | 20.25p | 20.50p | 19.50p | 20.00p | 1446097 |
| 15/04/2025 | 20.50p | 20.74p | 19.00p | 19.75p | 1338215 |
| 14/04/2025 | 20.50p | 21.00p | 20.00p | 20.00p | 303865 |
| 11/04/2025 | 21.00p | 21.50p | 20.00p | 20.50p | 374532 |
| 10/04/2025 | 20.50p | 22.00p | 20.00p | 21.00p | 1107833 |
| 09/04/2025 | 20.25p | 20.90p | 20.00p | 20.25p | 630141 |
| 08/04/2025 | 21.75p | 22.00p | 20.60p | 22.00p | 389181 |
| 07/04/2025 | 20.25p | 21.40p | 20.00p | 21.00p | 1140330 |
| 04/04/2025 | 23.25p | 23.50p | 21.16p | 21.50p | 540259 |
| 03/04/2025 | 24.00p | 24.40p | 23.00p | 23.50p | 306517 |
| 02/04/2025 | 24.00p | 24.40p | 23.50p | 24.00p | 152123 |
| 01/04/2025 | 24.00p | 24.50p | 23.50p | 24.50p | 75611 |
| 31/03/2025 | 24.75p | 24.75p | 23.50p | 24.00p | 2434170 |
| 28/03/2025 | 24.25p | 24.50p | 24.00p | 24.00p | 355388 |
| 27/03/2025 | 24.25p | 25.00p | 24.25p | 24.25p | 445869 |
| 26/03/2025 | 24.50p | 24.50p | 24.25p | 24.25p | 227863 |
| 25/03/2025 | 24.75p | 25.00p | 24.20p | 24.20p | 242712 |
| 24/03/2025 | 25.00p | 25.50p | 24.21p | 24.50p | 957627 |
| 21/03/2025 | 25.00p | 25.50p | 24.50p | 25.00p | 122320 |
| 20/03/2025 | 24.75p | 25.60p | 24.37p | 24.80p | 728267 |
| 19/03/2025 | 23.75p | 24.50p | 23.50p | 24.00p | 299973 |
| 18/03/2025 | 24.25p | 24.40p | 23.10p | 23.80p | 1427613 |
| 17/03/2025 | 23.50p | 24.00p | 23.40p | 24.00p | 630465 |
| 14/03/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 465267 |
| 13/03/2025 | 23.75p | 23.90p | 23.00p | 23.50p | 1366721 |
*Close Price adjusted for both dividends and splits