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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Jadestone Energy (JSE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/06/2024 | 32.00p | 33.00p | 31.00p | 32.00p | 157431 |
| 20/06/2024 | 31.00p | 32.88p | 30.50p | 32.00p | 778778 |
| 19/06/2024 | 31.50p | 31.64p | 30.50p | 31.00p | 868853 |
| 18/06/2024 | 31.50p | 31.79p | 31.00p | 31.50p | 362287 |
| 17/06/2024 | 32.00p | 32.50p | 31.10p | 31.50p | 248503 |
| 14/06/2024 | 31.50p | 32.50p | 31.33p | 31.50p | 447188 |
| 13/06/2024 | 32.00p | 32.80p | 31.20p | 31.50p | 1012717 |
| 12/06/2024 | 30.75p | 31.92p | 30.75p | 31.75p | 581097 |
| 11/06/2024 | 32.00p | 32.50p | 30.15p | 31.10p | 695301 |
| 10/06/2024 | 33.25p | 34.00p | 31.50p | 32.00p | 841591 |
| 07/06/2024 | 32.50p | 34.00p | 32.50p | 33.25p | 218821 |
| 06/06/2024 | 30.25p | 33.99p | 30.00p | 32.50p | 2619890 |
| 05/06/2024 | 30.25p | 30.50p | 30.00p | 30.25p | 1899327 |
| 04/06/2024 | 30.50p | 30.90p | 30.00p | 30.00p | 759542 |
| 03/06/2024 | 31.50p | 32.50p | 30.40p | 30.75p | 872985 |
| 31/05/2024 | 31.50p | 31.99p | 31.10p | 31.50p | 205117 |
*Close Price adjusted for both dividends and splits