Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/01/2022 90.50p 93.00p 90.50p 92.00p 426535
14/01/2022 91.00p 91.00p 90.00p 90.00p 471040
13/01/2022 90.00p 91.00p 89.00p 91.00p 630604
12/01/2022 89.00p 91.00p 88.00p 90.40p 1560642
10/01/2022 89.50p 91.00p 88.00p 88.00p 615962
07/01/2022 90.50p 90.53p 90.00p 90.50p 56390
06/01/2022 90.00p 91.00p 90.00p 90.60p 1299249
05/01/2022 88.50p 91.00p 88.00p 91.00p 870493
04/01/2022 84.00p 90.65p 83.00p 88.50p 764494
03/01/2022 84.00p 86.00p 83.90p 84.00p 201230
31/12/2021 84.00p 86.00p 83.90p 84.00p 201230
30/12/2021 84.00p 85.00p 83.00p 84.00p 408448
29/12/2021 80.00p 85.50p 80.00p 83.60p 745760
28/12/2021 79.50p 80.75p 79.00p 80.00p 46248
27/12/2021 79.50p 80.75p 79.00p 80.00p 46248
24/12/2021 79.50p 80.75p 79.00p 80.00p 46248
23/12/2021 78.50p 80.00p 78.00p 80.00p 1423791
22/12/2021 79.00p 80.40p 77.25p 79.80p 3199391
21/12/2021 79.50p 80.00p 77.00p 79.00p 442671
20/12/2021 80.50p 81.00p 78.00p 78.00p 5243606
17/12/2021 80.50p 81.40p 76.60p 76.60p 148334
16/12/2021 80.00p 81.00p 79.00p 81.00p 818873
15/12/2021 81.00p 81.00p 79.00p 80.00p 695032
14/12/2021 81.50p 82.00p 80.00p 81.00p 335806
13/12/2021 81.50p 83.00p 80.86p 83.00p 3333
10/12/2021 83.50p 84.00p 80.84p 82.00p 77657
09/12/2021 83.50p 83.65p 82.00p 83.00p 91429
08/12/2021 81.50p 84.00p 81.50p 82.40p 239574
07/12/2021 78.50p 83.00p 78.50p 81.50p 651610
06/12/2021 78.50p 79.40p 78.00p 79.00p 235757
03/12/2021 79.00p 80.00p 78.00p 78.50p 283989
02/12/2021 79.00p 79.00p 78.00p 78.50p 258477
01/12/2021 79.50p 81.00p 78.00p 78.20p 416228
30/11/2021 81.50p 81.70p 78.00p 79.00p 245433
29/11/2021 81.50p 83.00p 81.00p 81.50p 308365
26/11/2021 82.00p 82.62p 81.00p 81.30p 1611774
25/11/2021 82.50p 82.62p 81.00p 82.00p 112340
24/11/2021 82.50p 83.00p 81.92p 82.00p 328100
23/11/2021 82.50p 83.00p 81.51p 83.00p 537777
22/11/2021 82.50p 84.00p 81.50p 83.00p 195571
19/11/2021 82.00p 84.00p 81.00p 83.00p 985072
18/11/2021 84.00p 85.00p 81.00p 83.00p 266154
17/11/2021 84.00p 84.00p 82.95p 84.00p 134644
16/11/2021 84.00p 85.00p 83.00p 84.00p 141440
15/11/2021 85.50p 87.00p 83.00p 83.00p 102165
12/11/2021 85.50p 86.20p 84.00p 84.40p 429308
11/11/2021 82.50p 87.00p 82.00p 84.20p 938690
10/11/2021 82.50p 83.00p 82.20p 82.60p 1687946
09/11/2021 81.50p 83.00p 81.00p 82.40p 1410007
08/11/2021 82.50p 83.00p 80.50p 81.00p 275700
05/11/2021 82.50p 83.00p 82.13p 82.40p 55390
04/11/2021 83.00p 84.00p 81.00p 82.60p 1237400
03/11/2021 83.50p 84.00p 82.00p 83.00p 468931
02/11/2021 84.50p 85.00p 83.00p 83.50p 211535
01/11/2021 84.50p 84.70p 84.00p 84.50p 117919
29/10/2021 84.50p 85.40p 84.00p 84.50p 635342
28/10/2021 87.00p 87.20p 85.00p 85.60p 204935
27/10/2021 87.00p 88.00p 86.03p 87.00p 979963
26/10/2021 87.50p 87.80p 86.65p 87.00p 90006
25/10/2021 88.50p 89.00p 86.89p 87.00p 553080
22/10/2021 88.50p 88.75p 88.00p 88.50p 1332212
21/10/2021 89.00p 90.00p 87.50p 88.50p 294638
20/10/2021 89.00p 89.20p 88.00p 89.00p 290287
19/10/2021 89.80p 90.00p 79.00p 88.00p 262105
18/10/2021 91.50p 92.00p 88.22p 89.80p 604182
15/10/2021 92.50p 92.69p 90.00p 91.50p 404225
14/10/2021 93.00p 93.00p 92.00p 92.50p 634904
13/10/2021 92.50p 93.75p 92.10p 93.00p 119880
12/10/2021 92.50p 95.00p 92.00p 92.60p 1127219
11/10/2021 89.50p 94.00p 89.32p 93.00p 767665
08/10/2021 86.00p 90.97p 85.80p 89.50p 1348715
07/10/2021 86.00p 86.98p 85.25p 86.00p 261516
06/10/2021 90.50p 91.00p 85.20p 86.00p 761259
05/10/2021 88.00p 93.00p 88.00p 90.50p 560537
04/10/2021 85.50p 88.40p 85.30p 88.40p 568088
01/10/2021 87.50p 88.00p 85.00p 85.00p 202094
30/09/2021 87.50p 87.75p 87.00p 87.50p 248890
29/09/2021 87.50p 88.00p 87.00p 87.00p 595360
28/09/2021 85.00p 90.74p 85.00p 87.50p 963913
27/09/2021 78.00p 84.50p 78.00p 84.00p 552713
24/09/2021 78.00p 78.50p 77.52p 78.00p 143198
23/09/2021 77.50p 78.20p 77.35p 78.00p 138260
22/09/2021 77.50p 77.50p 76.85p 77.50p 129052
21/09/2021 77.50p 78.10p 76.15p 77.50p 970879
20/09/2021 79.50p 80.00p 76.38p 78.00p 352763
17/09/2021 76.50p 80.00p 76.40p 79.50p 234482
16/09/2021 76.00p 77.00p 75.41p 76.50p 83256
15/09/2021 76.00p 76.00p 75.21p 76.00p 155244
14/09/2021 76.00p 76.00p 75.20p 76.00p 95996
13/09/2021 76.00p 76.50p 75.00p 76.00p 165569
10/09/2021 77.00p 78.00p 75.00p 76.00p 119468
09/09/2021 78.50p 78.50p 76.00p 77.00p 385699
08/09/2021 79.50p 80.00p 77.00p 78.00p 108762
07/09/2021 80.50p 81.15p 79.00p 80.00p 51525
06/09/2021 80.50p 80.90p 79.00p 80.50p 40653
03/09/2021 81.00p 81.15p 80.00p 81.00p 76219
02/09/2021 79.50p 82.00p 79.00p 81.00p 364131
01/09/2021 77.50p 80.00p 77.10p 79.50p 153741
31/08/2021 75.50p 78.00p 75.00p 76.00p 246832
30/08/2021 75.50p 75.80p 75.00p 75.40p 84436
27/08/2021 75.50p 75.80p 75.00p 75.40p 84436
26/08/2021 75.50p 75.50p 75.00p 75.50p 134690
25/08/2021 75.50p 79.20p 75.28p 79.20p 82981
24/08/2021 75.50p 75.50p 75.00p 75.00p 120484
23/08/2021 75.50p 75.50p 75.00p 75.00p 216530
20/08/2021 75.50p 76.00p 75.00p 75.00p 354933
19/08/2021 75.50p 75.80p 74.82p 75.00p 818060
18/08/2021 73.50p 77.00p 71.01p 75.00p 388268
17/08/2021 76.50p 76.50p 75.00p 76.50p 112332
16/08/2021 76.50p 76.50p 76.00p 76.50p 659110
13/08/2021 76.50p 76.50p 76.25p 76.50p 16550
12/08/2021 76.50p 77.00p 76.00p 76.50p 203312
11/08/2021 76.50p 77.00p 76.00p 76.50p 68984
10/08/2021 76.50p 76.60p 76.00p 76.50p 47959
09/08/2021 77.00p 77.00p 76.00p 76.50p 249318
06/08/2021 78.00p 78.00p 76.00p 77.00p 156183
05/08/2021 78.50p 79.00p 77.00p 77.00p 80675
04/08/2021 78.50p 78.50p 77.00p 78.50p 26317
03/08/2021 78.50p 78.80p 77.55p 78.50p 24047
02/08/2021 78.50p 78.90p 77.50p 78.50p 60456
30/07/2021 78.50p 78.50p 77.50p 78.50p 33646
29/07/2021 78.50p 79.45p 77.56p 78.50p 219414
28/07/2021 78.50p 79.00p 77.52p 78.50p 89325
27/07/2021 79.50p 80.00p 77.50p 78.50p 118951
26/07/2021 79.50p 80.00p 79.00p 79.50p 351721
23/07/2021 78.00p 80.00p 78.00p 79.50p 268435
22/07/2021 77.50p 79.00p 77.00p 78.00p 26762
21/07/2021 77.00p 78.00p 76.80p 77.60p 426223
20/07/2021 76.50p 77.75p 76.20p 77.00p 99149
19/07/2021 76.00p 77.00p 75.50p 76.50p 537777
16/07/2021 75.50p 78.00p 75.00p 76.00p 520679
15/07/2021 75.50p 75.50p 75.00p 75.50p 209872
14/07/2021 75.50p 75.52p 75.00p 75.00p 170464
13/07/2021 75.50p 75.50p 75.00p 75.50p 899802
12/07/2021 75.50p 75.62p 75.30p 75.50p 43887
09/07/2021 75.50p 75.68p 75.23p 75.50p 600843
08/07/2021 75.50p 75.68p 75.26p 75.50p 161853
07/07/2021 76.00p 76.00p 75.00p 75.50p 2041459
06/07/2021 76.50p 77.01p 75.00p 76.00p 303643
05/07/2021 73.50p 73.80p 72.00p 73.00p 136487
02/07/2021 73.50p 73.50p 72.00p 73.00p 602679
01/07/2021 73.50p 73.50p 72.50p 73.00p 108591
30/06/2021 73.50p 74.00p 72.00p 72.00p 124038
29/06/2021 73.00p 74.00p 71.00p 73.00p 1142016
28/06/2021 70.00p 74.00p 69.80p 73.00p 349270
25/06/2021 70.00p 70.00p 69.00p 70.00p 231557
24/06/2021 70.00p 70.98p 69.60p 69.60p 294692
23/06/2021 69.90p 70.50p 69.00p 70.00p 434306
22/06/2021 67.50p 70.80p 67.50p 69.90p 368450
21/06/2021 67.50p 68.00p 67.00p 67.50p 1800581
18/06/2021 68.00p 68.00p 67.00p 67.00p 550472
17/06/2021 68.00p 68.00p 67.80p 68.00p 219005
16/06/2021 68.50p 69.00p 67.00p 68.00p 743529
15/06/2021 69.00p 69.00p 67.50p 69.00p 365025
14/06/2021 69.00p 70.00p 68.00p 69.00p 232640
11/06/2021 69.00p 69.25p 68.10p 69.00p 267244
10/06/2021 69.00p 69.50p 68.20p 69.20p 130483
09/06/2021 69.50p 69.50p 68.00p 69.00p 442702
08/06/2021 71.00p 71.00p 69.95p 70.50p 402201
07/06/2021 71.00p 71.50p 70.50p 71.00p 3886357
04/06/2021 71.00p 71.65p 70.10p 71.00p 95200
03/06/2021 71.00p 71.75p 70.85p 71.00p 3952199
02/06/2021 71.00p 72.40p 70.30p 71.00p 201995
01/06/2021 71.50p 72.00p 70.00p 71.00p 258023
31/05/2021 71.50p 72.00p 71.00p 71.50p 481462
28/05/2021 71.50p 72.00p 71.00p 71.50p 481462
27/05/2021 72.50p 73.00p 71.00p 71.50p 381797
26/05/2021 71.50p 73.00p 71.00p 72.50p 245164
25/05/2021 70.00p 72.00p 70.00p 71.50p 1959790
24/05/2021 70.00p 70.70p 69.80p 70.00p 133583
21/05/2021 70.00p 70.40p 69.50p 70.00p 90798
20/05/2021 71.00p 71.00p 69.00p 70.00p 220124
19/05/2021 70.00p 71.00p 70.00p 70.00p 401420
18/05/2021 70.00p 71.00p 69.30p 70.00p 995755
17/05/2021 70.00p 70.00p 69.25p 70.00p 67440
14/05/2021 70.00p 70.00p 69.00p 70.00p 168234
13/05/2021 70.50p 71.00p 69.00p 69.80p 385370
12/05/2021 70.50p 71.20p 69.00p 70.20p 702478
11/05/2021 71.00p 71.12p 70.20p 70.20p 429126
10/05/2021 70.00p 72.00p 70.00p 71.00p 109760
07/05/2021 70.00p 71.00p 69.35p 70.00p 209931
06/05/2021 71.00p 73.00p 69.00p 70.00p 358332
05/05/2021 69.00p 71.90p 69.00p 71.00p 471455
04/05/2021 68.00p 70.00p 67.40p 67.40p 497617
03/05/2021 60.50p 69.00p 60.50p 68.00p 5451127
30/04/2021 60.50p 69.00p 60.50p 68.00p 5324202
29/04/2021 60.50p 61.00p 59.00p 59.00p 412156
28/04/2021 59.50p 61.00p 59.00p 60.50p 666731
27/04/2021 59.50p 60.00p 59.24p 59.50p 86650
26/04/2021 59.50p 60.00p 59.00p 59.50p 135375
23/04/2021 59.00p 60.00p 58.30p 59.50p 463393
22/04/2021 63.00p 63.98p 58.00p 60.00p 664110
21/04/2021 67.00p 67.00p 60.52p 63.40p 765256
20/04/2021 65.00p 67.00p 64.77p 66.00p 239476
19/04/2021 64.00p 66.00p 63.00p 65.00p 4278366
16/04/2021 62.50p 65.00p 61.00p 64.00p 178025
15/04/2021 63.00p 64.00p 61.00p 62.50p 1547563
14/04/2021 63.00p 63.90p 62.00p 63.00p 99796
13/04/2021 59.00p 64.50p 58.14p 63.00p 661995
12/04/2021 59.00p 60.00p 58.00p 59.00p 445847

*Close Price adjusted for both dividends and splits