Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2020 65.50p 68.00p 64.66p 67.00p 94534
30/06/2020 65.00p 67.00p 64.30p 67.00p 124455
29/06/2020 63.50p 66.00p 63.04p 66.00p 815247
26/06/2020 63.00p 65.00p 62.00p 65.00p 46121
25/06/2020 64.50p 64.50p 61.00p 64.00p 201784
24/06/2020 65.00p 65.40p 63.35p 64.00p 120473
23/06/2020 65.50p 66.00p 64.00p 65.00p 2262726
22/06/2020 61.50p 65.50p 61.50p 65.50p 343019
19/06/2020 61.50p 63.00p 61.50p 62.00p 67898
18/06/2020 61.00p 63.00p 60.35p 63.00p 125172
17/06/2020 58.50p 64.98p 58.50p 61.00p 1055622
16/06/2020 54.50p 60.00p 54.50p 59.00p 182589
15/06/2020 55.00p 55.20p 53.00p 54.00p 260495
11/06/2020 56.50p 56.96p 53.70p 55.00p 234585
10/06/2020 56.50p 58.00p 56.00p 57.00p 550967
09/06/2020 57.00p 58.00p 56.50p 56.50p 140679
08/06/2020 56.40p 57.90p 55.00p 57.00p 536258
05/06/2020 56.90p 56.90p 55.00p 56.40p 321274
04/06/2020 57.50p 58.00p 56.00p 56.00p 232586
03/06/2020 57.00p 58.00p 56.20p 58.00p 159465
02/06/2020 57.00p 58.00p 56.00p 57.00p 223442
01/06/2020 57.00p 58.00p 56.25p 57.80p 81880
29/05/2020 55.50p 58.00p 55.50p 56.20p 488841
28/05/2020 51.50p 56.00p 51.50p 55.50p 346050
27/05/2020 53.50p 53.50p 51.47p 51.50p 571364
26/05/2020 52.50p 53.80p 52.20p 53.50p 383438
25/05/2020 52.50p 53.00p 52.00p 52.50p 268586
22/05/2020 52.50p 53.00p 52.00p 52.50p 268586
21/05/2020 52.50p 52.60p 52.00p 52.50p 484001
20/05/2020 52.50p 52.98p 52.00p 52.20p 347006
19/05/2020 53.00p 53.50p 52.27p 52.50p 266596
18/05/2020 49.00p 53.20p 48.43p 53.00p 1326470
15/05/2020 47.50p 50.70p 47.50p 49.00p 245401
14/05/2020 49.00p 49.00p 46.55p 47.50p 242817
13/05/2020 51.00p 51.00p 48.25p 49.00p 190599
12/05/2020 52.80p 52.80p 50.00p 51.00p 243335
11/05/2020 52.70p 54.40p 52.00p 53.00p 1247173
08/05/2020 55.30p 55.30p 51.00p 52.70p 450416
07/05/2020 55.30p 55.30p 51.00p 52.70p 450416
06/05/2020 52.00p 56.00p 52.00p 55.30p 826767
05/05/2020 48.25p 53.00p 47.80p 52.00p 1050423
04/05/2020 48.00p 48.00p 46.30p 48.00p 183899
01/05/2020 51.50p 51.60p 46.50p 48.00p 1538164
30/04/2020 50.00p 53.00p 50.00p 51.40p 812279
29/04/2020 49.00p 51.94p 48.19p 50.00p 279225
28/04/2020 44.00p 50.00p 43.52p 49.00p 365343
27/04/2020 44.00p 44.95p 43.40p 44.00p 658838
24/04/2020 43.00p 45.00p 42.25p 44.00p 602388
23/04/2020 39.50p 44.94p 39.25p 43.00p 708008
22/04/2020 32.50p 38.00p 32.50p 37.50p 838853
21/04/2020 34.50p 35.00p 32.00p 34.50p 972273
20/04/2020 38.50p 38.50p 35.30p 36.00p 169176
17/04/2020 39.50p 40.85p 38.00p 38.50p 365755
16/04/2020 41.00p 41.10p 38.00p 39.50p 241197
15/04/2020 43.50p 44.00p 40.00p 40.00p 350738
14/04/2020 47.00p 47.50p 42.98p 43.50p 576943
13/04/2020 45.50p 48.00p 45.50p 46.90p 498832
10/04/2020 45.50p 48.00p 45.50p 46.90p 498832
09/04/2020 45.50p 48.00p 45.50p 46.90p 998832
08/04/2020 44.00p 45.00p 42.25p 45.00p 1238097
07/04/2020 39.00p 45.00p 39.00p 44.00p 1853695
06/04/2020 38.50p 40.20p 37.06p 39.00p 359261
03/04/2020 36.00p 41.00p 34.01p 39.00p 722394
02/04/2020 33.00p 37.98p 33.00p 36.50p 484548
01/04/2020 34.00p 34.00p 32.00p 32.50p 657308
31/03/2020 32.00p 35.00p 31.00p 34.00p 504105
30/03/2020 34.00p 36.00p 31.00p 31.40p 396668
27/03/2020 37.00p 37.20p 34.00p 34.00p 690056
26/03/2020 35.50p 37.50p 34.50p 37.50p 505878
25/03/2020 32.00p 36.40p 31.11p 36.40p 819353
24/03/2020 29.00p 32.70p 28.00p 32.00p 3042535
23/03/2020 30.00p 30.00p 27.10p 28.00p 427613
20/03/2020 30.50p 34.80p 30.50p 31.00p 1500677
19/03/2020 32.50p 33.00p 28.05p 30.00p 1261563
18/03/2020 36.00p 36.75p 31.80p 31.80p 249932
17/03/2020 37.00p 38.94p 35.00p 36.00p 377724
16/03/2020 40.00p 40.00p 32.00p 37.00p 1291808
13/03/2020 39.00p 46.97p 39.00p 41.50p 765034
12/03/2020 44.00p 44.00p 37.00p 39.20p 1607051
11/03/2020 49.75p 50.38p 45.00p 47.00p 376909
10/03/2020 49.50p 53.00p 48.00p 50.00p 1270506
09/03/2020 50.30p 50.30p 45.98p 46.00p 5493201
06/03/2020 61.50p 61.50p 56.73p 59.00p 808757
05/03/2020 66.00p 66.00p 61.00p 63.00p 1299853
04/03/2020 68.50p 68.50p 65.00p 66.00p 266788
03/03/2020 65.00p 71.90p 65.00p 68.25p 706219
02/03/2020 61.00p 67.00p 61.00p 65.00p 698643
28/02/2020 58.50p 60.00p 55.00p 59.75p 1458187
27/02/2020 66.50p 67.00p 57.00p 59.75p 1701293
26/02/2020 68.75p 68.75p 65.00p 66.00p 3658299
25/02/2020 70.00p 71.48p 68.50p 68.75p 2523315
24/02/2020 75.50p 75.75p 68.69p 69.50p 992032
21/02/2020 75.00p 76.45p 75.00p 75.50p 741460
20/02/2020 71.50p 76.00p 71.27p 75.50p 528405
19/02/2020 68.75p 72.00p 68.56p 71.50p 935470
18/02/2020 71.00p 71.00p 68.00p 68.75p 352708
17/02/2020 71.00p 71.00p 70.00p 71.00p 104515
14/02/2020 71.75p 72.00p 70.00p 71.00p 1759957
13/02/2020 73.50p 73.62p 71.00p 71.75p 253529
12/02/2020 74.00p 74.00p 73.00p 73.50p 232021
11/02/2020 74.25p 74.25p 73.00p 74.00p 79926
10/02/2020 76.00p 76.38p 73.00p 74.25p 624727
07/02/2020 76.00p 77.00p 75.50p 76.00p 443522
06/02/2020 77.50p 77.71p 75.00p 76.00p 155997
05/02/2020 74.50p 78.40p 74.50p 77.50p 448830
04/02/2020 71.50p 75.00p 71.00p 75.00p 782581
03/02/2020 73.75p 74.00p 71.00p 71.50p 572388
31/01/2020 75.25p 75.50p 73.50p 74.00p 3069687
30/01/2020 77.50p 77.50p 75.00p 75.25p 376691
29/01/2020 76.50p 79.35p 76.50p 77.50p 506867
28/01/2020 75.50p 77.50p 75.40p 76.50p 894874
27/01/2020 78.50p 78.50p 74.00p 75.50p 941695
24/01/2020 80.00p 80.00p 78.00p 78.00p 1909418
23/01/2020 81.25p 81.25p 79.00p 80.00p 357584
22/01/2020 82.25p 82.50p 81.00p 81.25p 258547
21/01/2020 82.25p 82.50p 82.00p 82.25p 259287
20/01/2020 82.25p 82.50p 82.00p 82.25p 229470
17/01/2020 82.50p 82.50p 82.00p 82.00p 1544910
16/01/2020 82.25p 83.35p 82.00p 82.50p 1998413
15/01/2020 86.50p 86.50p 82.01p 82.25p 1184326
14/01/2020 86.50p 86.95p 86.00p 86.75p 256172
13/01/2020 87.50p 87.50p 86.00p 86.50p 289099
10/01/2020 87.00p 88.00p 86.00p 87.50p 2618262
09/01/2020 89.50p 89.95p 86.00p 87.00p 3220836
08/01/2020 90.75p 91.00p 86.50p 89.50p 500993
07/01/2020 92.00p 92.00p 91.00p 91.25p 417488
06/01/2020 93.25p 93.85p 91.50p 92.00p 320110
03/01/2020 92.75p 93.00p 92.72p 92.75p 571475
02/01/2020 92.50p 93.00p 92.00p 92.75p 645398
01/01/2020 91.50p 92.50p 91.28p 92.50p 190878
31/12/2019 91.50p 92.50p 91.28p 92.50p 190878
30/12/2019 88.50p 93.98p 88.28p 91.50p 593777
27/12/2019 86.50p 89.00p 86.00p 88.50p 157801
26/12/2019 86.50p 86.70p 86.40p 86.50p 229389
25/12/2019 86.50p 86.70p 86.40p 86.50p 229389
24/12/2019 86.50p 86.70p 86.40p 86.50p 2050173
23/12/2019 84.00p 87.00p 83.85p 86.50p 402607
20/12/2019 85.25p 85.50p 83.00p 84.00p 1816601
19/12/2019 82.25p 86.00p 82.25p 85.25p 1259890
18/12/2019 78.50p 83.00p 78.25p 82.25p 382116
17/12/2019 77.00p 79.00p 77.00p 78.50p 1111668
16/12/2019 73.00p 77.90p 73.00p 77.00p 370220
13/12/2019 70.50p 73.96p 70.50p 73.00p 2561085
12/12/2019 70.50p 71.00p 70.00p 70.50p 15005
11/12/2019 70.50p 70.95p 70.00p 70.50p 86046
10/12/2019 70.50p 71.00p 69.32p 71.00p 1601804
09/12/2019 70.25p 70.45p 70.00p 70.00p 1282044
06/12/2019 70.50p 70.50p 70.00p 70.25p 59852
05/12/2019 70.50p 70.80p 70.00p 70.50p 315595
04/12/2019 70.50p 70.75p 70.00p 70.50p 1613951
03/12/2019 69.75p 70.80p 69.75p 70.50p 1710812
02/12/2019 70.75p 70.75p 69.00p 69.00p 2574775
29/11/2019 70.75p 71.00p 70.50p 70.75p 135980
28/11/2019 72.25p 72.40p 69.00p 70.75p 1645267
27/11/2019 73.50p 75.45p 73.00p 74.00p 663112
26/11/2019 72.50p 73.99p 72.00p 73.25p 2174388
25/11/2019 73.50p 73.50p 72.00p 72.00p 372962
22/11/2019 73.50p 74.00p 73.00p 73.50p 73450
21/11/2019 75.00p 75.00p 73.00p 73.50p 362053
20/11/2019 74.00p 75.80p 73.69p 75.00p 529948
19/11/2019 73.50p 75.00p 73.25p 74.00p 3815716
18/11/2019 64.50p 74.50p 64.50p 74.50p 1985005
15/11/2019 63.75p 63.75p 62.50p 63.25p 431736
14/11/2019 63.75p 64.50p 63.00p 63.75p 2283247
13/11/2019 61.00p 65.00p 60.15p 63.75p 872717
12/11/2019 60.50p 60.98p 60.00p 60.50p 2473424
11/11/2019 60.25p 60.75p 59.63p 60.50p 2827646
08/11/2019 59.50p 60.40p 59.00p 60.25p 1075794
07/11/2019 59.50p 59.77p 59.07p 59.50p 370541
06/11/2019 58.75p 61.00p 58.75p 59.50p 503204
05/11/2019 58.50p 59.30p 58.16p 58.75p 412376
04/11/2019 57.00p 59.70p 57.00p 58.50p 588897
01/11/2019 55.00p 58.00p 54.62p 57.00p 600951
31/10/2019 55.00p 55.00p 54.57p 55.00p 45840
30/10/2019 55.25p 55.50p 54.50p 55.00p 139237
29/10/2019 54.00p 55.50p 53.25p 55.25p 785490
28/10/2019 54.00p 54.00p 53.15p 54.00p 77480
25/10/2019 54.00p 54.00p 53.00p 54.00p 543432
24/10/2019 54.00p 55.00p 53.00p 54.00p 541205
23/10/2019 53.25p 54.00p 53.00p 54.00p 1080914
22/10/2019 54.00p 54.00p 53.00p 53.25p 896609
21/10/2019 53.25p 55.00p 53.00p 53.00p 248587
18/10/2019 53.00p 53.50p 53.00p 53.25p 145716
17/10/2019 51.25p 53.50p 51.01p 53.00p 309682
16/10/2019 51.25p 51.45p 51.25p 51.25p 10866
15/10/2019 51.25p 51.25p 51.00p 51.25p 221917
14/10/2019 52.00p 52.00p 51.00p 51.50p 236288
11/10/2019 51.00p 52.25p 50.55p 52.00p 1258811
10/10/2019 51.25p 51.25p 51.00p 51.00p 103125
09/10/2019 51.25p 51.25p 51.00p 51.25p 9804
08/10/2019 51.75p 51.75p 51.00p 51.25p 41837
07/10/2019 51.75p 51.75p 50.00p 51.00p 445503
04/10/2019 51.75p 51.75p 51.00p 51.75p 173919
03/10/2019 52.50p 52.50p 51.00p 51.00p 517169
02/10/2019 54.25p 54.25p 52.00p 52.50p 240288
01/10/2019 54.25p 54.25p 54.00p 54.25p 321257
30/09/2019 54.25p 54.45p 54.00p 54.00p 413675
27/09/2019 54.25p 54.50p 54.00p 54.25p 1315485
26/09/2019 54.25p 54.25p 54.00p 54.25p 633835
25/09/2019 54.25p 54.50p 54.00p 54.25p 770819

*Close Price adjusted for both dividends and splits