Jadestone Energy (JSE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jadestone Energy

Date Open High Low Close* Volume
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
12/03/2025 24.00p 24.00p 23.00p 23.00p 231195
11/03/2025 24.25p 24.50p 23.50p 24.00p 260565
10/03/2025 25.00p 25.50p 24.12p 24.50p 260238
07/03/2025 25.75p 25.75p 24.50p 25.00p 1192439
06/03/2025 25.75p 26.00p 24.30p 24.30p 736860
05/03/2025 25.25p 26.11p 25.00p 25.75p 722842
04/03/2025 26.75p 27.00p 25.05p 25.30p 3108044
03/03/2025 27.50p 28.00p 26.73p 27.10p 454471
28/02/2025 27.25p 27.50p 27.00p 27.00p 1367373
27/02/2025 28.00p 28.50p 27.00p 27.00p 376923
26/02/2025 27.75p 28.95p 27.50p 28.00p 2496674
25/02/2025 32.00p 33.00p 27.50p 27.80p 9288752
24/02/2025 30.00p 32.00p 30.00p 31.00p 2788395
21/02/2025 30.00p 30.50p 29.64p 30.00p 221799
20/02/2025 30.00p 30.85p 29.62p 30.00p 754328
19/02/2025 29.50p 30.25p 29.00p 30.00p 2293609
18/02/2025 29.50p 30.00p 29.00p 29.80p 1014520
17/02/2025 29.75p 30.00p 29.00p 29.50p 364988
14/02/2025 29.50p 30.27p 29.00p 30.00p 949904
13/02/2025 29.50p 30.00p 29.00p 29.50p 506735
12/02/2025 28.00p 30.00p 27.50p 29.50p 755691
11/02/2025 29.00p 29.50p 28.00p 28.00p 887746
10/02/2025 27.00p 29.50p 27.00p 29.00p 1973135
07/02/2025 26.75p 27.40p 26.50p 27.00p 154791
06/02/2025 26.75p 27.00p 26.55p 26.90p 119871
05/02/2025 26.00p 27.00p 25.50p 26.90p 761591
04/02/2025 25.75p 26.30p 25.50p 26.00p 146258
03/02/2025 25.75p 26.00p 25.50p 25.75p 368965
31/01/2025 26.00p 26.50p 25.50p 25.70p 45214
30/01/2025 26.00p 26.50p 25.50p 26.00p 271044
29/01/2025 26.00p 26.50p 25.50p 26.00p 174039
28/01/2025 26.00p 26.50p 25.50p 26.00p 75016
27/01/2025 26.75p 27.00p 25.70p 26.10p 346570
24/01/2025 26.75p 27.00p 26.50p 26.75p 1019056
23/01/2025 26.75p 27.00p 26.50p 26.60p 934176
22/01/2025 26.75p 27.00p 26.50p 26.60p 1107269
21/01/2025 26.25p 27.00p 26.20p 26.60p 974611
20/01/2025 26.75p 26.97p 25.50p 26.40p 1426817
17/01/2025 26.00p 26.50p 25.50p 25.60p 528015
16/01/2025 26.00p 26.50p 25.20p 25.90p 273510
15/01/2025 24.75p 25.89p 24.61p 25.50p 2025894
14/01/2025 24.75p 25.00p 24.50p 24.75p 2620008
13/01/2025 25.00p 25.50p 24.50p 24.70p 885347
10/01/2025 24.75p 25.50p 24.70p 24.90p 606553
09/01/2025 25.00p 25.11p 24.50p 24.80p 839744
08/01/2025 25.25p 25.50p 25.00p 25.00p 593585
07/01/2025 25.25p 25.50p 25.00p 25.20p 1869242
06/01/2025 25.00p 25.50p 24.00p 25.50p 2189494
03/01/2025 23.75p 25.50p 23.55p 25.00p 3918555
02/01/2025 24.00p 24.50p 23.50p 24.00p 3200808
31/12/2024 24.25p 24.50p 24.00p 24.00p 235134
30/12/2024 24.50p 25.44p 24.00p 24.40p 1486895
27/12/2024 24.50p 24.74p 24.00p 24.40p 136832
24/12/2024 24.50p 25.00p 24.00p 24.20p 66629
23/12/2024 24.25p 25.17p 24.00p 24.20p 223770
20/12/2024 24.75p 25.00p 24.00p 24.25p 202748
19/12/2024 24.75p 25.00p 24.20p 25.00p 148425
18/12/2024 24.75p 24.88p 24.50p 24.75p 60668
17/12/2024 24.75p 24.88p 24.50p 24.75p 222953
16/12/2024 24.75p 24.89p 24.50p 24.75p 208813
13/12/2024 24.75p 25.00p 24.50p 25.00p 710646
12/12/2024 25.75p 25.75p 24.00p 25.00p 1004812
11/12/2024 26.00p 26.29p 25.50p 25.70p 414130
10/12/2024 25.75p 26.50p 25.60p 26.00p 1012667
09/12/2024 26.50p 27.00p 25.00p 25.70p 1934258
06/12/2024 26.50p 26.70p 25.50p 26.50p 1717779
05/12/2024 25.00p 27.45p 25.00p 26.20p 2448381
04/12/2024 25.25p 25.45p 25.00p 25.25p 906433
03/12/2024 25.00p 25.50p 24.50p 25.00p 406782
02/12/2024 25.00p 25.50p 24.50p 25.00p 269783
29/11/2024 24.25p 25.20p 24.02p 25.00p 129915
28/11/2024 23.75p 24.50p 23.50p 24.50p 1244366
27/11/2024 23.50p 24.00p 23.35p 24.00p 1314370
26/11/2024 23.75p 24.00p 23.40p 23.40p 455232
25/11/2024 23.75p 24.00p 23.56p 23.80p 436926
22/11/2024 24.00p 24.40p 23.60p 23.80p 744792
21/11/2024 24.25p 24.50p 23.75p 23.90p 1101106
20/11/2024 24.50p 24.60p 24.10p 24.25p 298749
19/11/2024 24.50p 24.90p 24.00p 24.20p 208350
18/11/2024 24.50p 24.90p 24.30p 24.50p 73856
15/11/2024 24.50p 25.00p 24.00p 24.00p 1111728
14/11/2024 24.50p 25.00p 24.00p 24.50p 437841
13/11/2024 25.50p 25.50p 24.50p 24.50p 1304228
12/11/2024 24.00p 24.50p 24.00p 24.20p 1751194
11/11/2024 23.50p 24.50p 23.08p 24.50p 1764892
08/11/2024 24.25p 24.45p 23.30p 24.00p 1218878
07/11/2024 24.50p 24.77p 24.00p 24.40p 872024
06/11/2024 25.50p 25.99p 24.16p 24.50p 978859
05/11/2024 25.75p 26.00p 25.50p 26.00p 144124
04/11/2024 26.00p 26.49p 25.51p 25.75p 603244
01/11/2024 26.00p 26.49p 25.50p 25.50p 114168
31/10/2024 25.50p 26.00p 25.40p 26.00p 68359
30/10/2024 25.25p 27.00p 25.18p 25.40p 331882
29/10/2024 26.50p 26.50p 25.49p 25.50p 595962
28/10/2024 27.75p 27.75p 26.14p 27.00p 521232
25/10/2024 27.00p 28.45p 26.25p 27.50p 645607
24/10/2024 26.50p 27.00p 26.00p 26.75p 374891
23/10/2024 26.75p 27.00p 26.20p 26.25p 52558
22/10/2024 27.00p 27.50p 26.50p 26.75p 28294
21/10/2024 27.25p 27.50p 26.90p 27.00p 279633
18/10/2024 27.50p 28.00p 26.80p 27.00p 392150
17/10/2024 27.50p 28.00p 27.00p 27.50p 98348
16/10/2024 28.25p 29.00p 27.00p 27.50p 294150
15/10/2024 28.50p 28.90p 27.30p 27.30p 194091
14/10/2024 29.00p 29.00p 28.00p 28.50p 261461
11/10/2024 29.00p 29.50p 28.50p 29.00p 60110
10/10/2024 29.00p 29.40p 28.52p 29.00p 21832
09/10/2024 29.50p 29.50p 28.52p 29.00p 91332
08/10/2024 29.75p 30.50p 29.00p 29.50p 65318
07/10/2024 29.50p 30.50p 29.00p 29.75p 296193
04/10/2024 28.75p 30.10p 28.50p 30.00p 379899
03/10/2024 30.00p 30.50p 28.50p 28.75p 471353
02/10/2024 29.75p 31.00p 28.90p 29.50p 813126
01/10/2024 27.50p 29.98p 27.50p 29.75p 674597
30/09/2024 26.50p 28.00p 25.50p 27.50p 409593
27/09/2024 26.75p 26.78p 25.50p 26.25p 2007504
26/09/2024 26.00p 28.00p 25.50p 27.00p 840953
25/09/2024 27.00p 27.00p 25.50p 26.00p 446080
24/09/2024 26.50p 27.49p 26.22p 26.70p 1650531
23/09/2024 27.25p 27.85p 26.00p 26.80p 1030869
20/09/2024 27.50p 28.00p 26.50p 27.00p 497016
19/09/2024 28.50p 29.00p 27.00p 28.00p 642628
18/09/2024 29.25p 29.50p 28.00p 28.50p 590471
17/09/2024 31.50p 31.50p 28.00p 29.25p 1491217
16/09/2024 31.00p 32.00p 30.00p 31.00p 419771
13/09/2024 31.00p 32.00p 30.50p 31.00p 673901
12/09/2024 31.00p 32.00p 30.00p 31.00p 43161
11/09/2024 31.75p 32.50p 30.00p 31.00p 972056
10/09/2024 31.00p 32.00p 30.94p 31.00p 381892
09/09/2024 31.00p 31.70p 30.00p 31.00p 274984
06/09/2024 30.25p 31.90p 29.50p 30.50p 247898
05/09/2024 30.50p 31.50p 29.55p 30.25p 226275
04/09/2024 30.00p 30.75p 29.50p 30.50p 392443
03/09/2024 31.00p 32.50p 29.80p 30.25p 409403
02/09/2024 30.00p 31.00p 29.66p 30.00p 243802
30/08/2024 30.00p 30.50p 29.60p 30.00p 96883
29/08/2024 30.00p 30.50p 29.50p 29.50p 236366
28/08/2024 30.00p 30.50p 29.50p 30.00p 100666
27/08/2024 30.25p 30.50p 29.50p 30.00p 439818
23/08/2024 29.50p 29.74p 29.50p 29.70p 310012
22/08/2024 29.50p 30.00p 29.00p 29.50p 161239
21/08/2024 30.00p 30.19p 29.00p 29.00p 153098
20/08/2024 31.00p 31.00p 29.30p 30.00p 254528
19/08/2024 31.00p 32.00p 30.00p 30.00p 209948
16/08/2024 30.00p 31.00p 29.75p 30.00p 106744
15/08/2024 30.00p 31.00p 29.00p 30.00p 546193
14/08/2024 30.00p 31.00p 30.00p 30.00p 24029
13/08/2024 29.50p 30.85p 29.00p 30.00p 226347
12/08/2024 29.50p 29.90p 29.00p 29.50p 408153
09/08/2024 29.50p 29.78p 29.00p 29.40p 181152
08/08/2024 29.50p 29.78p 29.05p 29.50p 2469315
07/08/2024 29.25p 30.00p 29.00p 30.00p 161708
06/08/2024 28.75p 29.80p 28.40p 29.00p 194513
05/08/2024 30.50p 30.70p 28.00p 29.00p 1742317
02/08/2024 31.25p 31.45p 30.40p 30.40p 1695882
01/08/2024 31.25p 31.47p 31.00p 31.25p 211412
31/07/2024 31.25p 32.69p 30.40p 31.30p 929886
30/07/2024 31.50p 31.50p 31.00p 31.40p 299960
29/07/2024 31.00p 32.00p 29.00p 31.60p 1148937
26/07/2024 33.00p 34.00p 32.00p 32.50p 393522
25/07/2024 32.50p 32.80p 32.00p 32.50p 284652
24/07/2024 33.00p 33.50p 32.00p 32.50p 401029
23/07/2024 31.50p 33.50p 31.00p 32.90p 586817
22/07/2024 31.00p 31.55p 30.50p 31.00p 688106
19/07/2024 30.50p 31.00p 30.30p 30.75p 149930
18/07/2024 30.75p 31.00p 30.50p 30.75p 167331
17/07/2024 31.00p 31.50p 30.50p 30.80p 600097
16/07/2024 32.00p 32.00p 30.40p 31.30p 386466
15/07/2024 32.00p 32.50p 31.50p 32.00p 105991
12/07/2024 32.00p 32.40p 31.50p 32.00p 143007
11/07/2024 31.50p 32.28p 31.00p 32.00p 243005
10/07/2024 31.25p 31.58p 31.00p 31.50p 89377
09/07/2024 31.50p 32.00p 31.41p 31.50p 115141
08/07/2024 32.25p 33.00p 31.00p 32.00p 378760
05/07/2024 32.50p 32.50p 31.90p 31.90p 172760
04/07/2024 32.00p 33.00p 31.50p 32.50p 266744
03/07/2024 31.25p 32.05p 30.50p 32.00p 1887536
02/07/2024 31.25p 31.50p 31.00p 31.10p 164487
01/07/2024 31.25p 31.43p 31.00p 31.25p 46296
28/06/2024 31.50p 32.00p 31.00p 31.25p 432005
27/06/2024 32.00p 32.00p 31.00p 31.50p 59039
26/06/2024 32.50p 32.85p 31.00p 32.00p 742352
25/06/2024 33.00p 33.40p 32.15p 32.50p 382830
24/06/2024 33.00p 34.50p 32.00p 33.00p 624131

*Close Price adjusted for both dividends and splits