Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/09/2019 54.25p 54.25p 54.00p 54.25p 458054
23/09/2019 54.25p 54.35p 54.00p 54.25p 1017190
20/09/2019 54.25p 54.25p 54.00p 54.25p 648985
19/09/2019 54.50p 55.00p 54.00p 54.25p 1922736
18/09/2019 52.25p 55.50p 52.25p 54.00p 2131662
17/09/2019 49.70p 52.40p 49.42p 52.25p 3333304
16/09/2019 49.60p 51.00p 49.40p 49.70p 1380862
13/09/2019 48.60p 49.40p 47.00p 49.30p 4483676
12/09/2019 48.20p 48.70p 48.00p 48.70p 321363
11/09/2019 48.50p 48.64p 48.20p 48.20p 1401342
10/09/2019 48.80p 48.80p 48.00p 48.40p 728810
09/09/2019 49.20p 49.55p 48.65p 48.80p 98775
06/09/2019 49.10p 49.40p 48.50p 48.80p 949575
05/09/2019 50.25p 50.25p 48.63p 49.00p 545356
04/09/2019 51.50p 51.50p 50.00p 50.25p 199757
03/09/2019 51.50p 51.50p 51.00p 51.50p 20590
02/09/2019 51.50p 51.50p 51.00p 51.50p 22506
30/08/2019 51.50p 51.50p 51.00p 51.50p 590684
29/08/2019 52.25p 52.25p 51.00p 51.50p 361033
28/08/2019 53.50p 53.50p 50.50p 52.00p 894602
27/08/2019 55.75p 55.75p 53.00p 53.50p 384424
23/08/2019 53.00p 55.80p 53.00p 55.50p 1069774
22/08/2019 53.50p 53.50p 53.00p 53.50p 78278
21/08/2019 53.50p 53.50p 53.04p 53.50p 196680
20/08/2019 53.50p 53.50p 53.00p 53.50p 305768
19/08/2019 53.50p 53.50p 53.00p 53.50p 228682
16/08/2019 53.25p 55.00p 53.00p 55.00p 119809
15/08/2019 53.75p 53.75p 53.00p 53.25p 255726
14/08/2019 53.75p 53.75p 53.50p 53.75p 30000
13/08/2019 54.25p 54.25p 53.66p 54.00p 59854
12/08/2019 54.25p 54.25p 54.00p 54.25p 61744
09/08/2019 54.25p 54.50p 54.00p 54.00p 132996
08/08/2019 54.75p 54.75p 54.00p 54.25p 131939
07/08/2019 55.50p 55.67p 54.25p 54.75p 551793
06/08/2019 55.75p 55.80p 55.00p 55.50p 102801
05/08/2019 56.75p 57.00p 55.50p 57.00p 198190
02/08/2019 57.00p 57.12p 56.50p 56.75p 95023
01/08/2019 57.00p 57.20p 56.60p 57.00p 75634
31/07/2019 55.75p 57.30p 55.58p 57.00p 494774
30/07/2019 55.75p 55.75p 55.58p 55.75p 338355
29/07/2019 56.00p 56.00p 55.58p 55.75p 139475
26/07/2019 55.50p 55.95p 55.40p 55.75p 145355
25/07/2019 56.50p 56.50p 55.05p 55.50p 746169
24/07/2019 56.50p 56.50p 56.00p 56.50p 144955
23/07/2019 56.50p 56.50p 56.00p 56.50p 63045
22/07/2019 56.75p 56.83p 55.00p 55.00p 175423
19/07/2019 57.75p 57.88p 56.25p 56.75p 454197
18/07/2019 58.50p 58.50p 57.50p 57.75p 69746
17/07/2019 59.00p 59.50p 58.00p 58.50p 347915
16/07/2019 59.00p 59.30p 58.65p 59.00p 175328
15/07/2019 59.25p 59.50p 58.60p 59.50p 521095
12/07/2019 59.25p 59.25p 59.00p 59.25p 23316
11/07/2019 59.75p 59.75p 59.00p 59.25p 80010
10/07/2019 59.75p 59.75p 59.46p 59.75p 494417
09/07/2019 59.75p 59.80p 59.57p 59.75p 145712
08/07/2019 59.75p 59.97p 59.15p 59.75p 176590
05/07/2019 59.25p 60.00p 58.57p 59.75p 655783
04/07/2019 59.75p 60.00p 58.55p 59.25p 1496193
03/07/2019 60.00p 60.18p 59.19p 59.75p 120641
02/07/2019 59.50p 60.40p 59.21p 60.00p 408659
01/07/2019 58.25p 60.00p 57.90p 59.50p 1271907
28/06/2019 57.50p 58.00p 57.00p 58.00p 698273
27/06/2019 58.50p 58.50p 57.00p 58.00p 557649
26/06/2019 58.25p 58.37p 58.00p 58.25p 141740
25/06/2019 58.75p 58.75p 58.00p 58.25p 484775
24/06/2019 59.25p 59.25p 58.50p 58.75p 246814
21/06/2019 58.50p 59.00p 58.31p 58.75p 273162
20/06/2019 58.50p 58.95p 58.50p 58.50p 84639
19/06/2019 58.50p 58.85p 58.15p 58.50p 147623
18/06/2019 59.00p 60.00p 58.00p 58.50p 101998
17/06/2019 57.25p 60.00p 57.25p 59.50p 1472446
14/06/2019 56.50p 57.25p 56.50p 57.25p 210874
13/06/2019 56.25p 57.25p 56.25p 56.50p 259670
12/06/2019 56.75p 56.90p 56.00p 56.25p 1224192
11/06/2019 56.50p 57.00p 56.00p 56.75p 889416
10/06/2019 54.25p 57.00p 54.00p 56.50p 877576
07/06/2019 54.25p 54.25p 54.00p 54.25p 1455406
06/06/2019 54.25p 54.45p 54.00p 54.25p 93880
05/06/2019 54.25p 54.44p 54.00p 54.25p 950760
04/06/2019 54.25p 54.25p 54.00p 54.25p 269399
03/06/2019 54.25p 54.25p 54.00p 54.25p 107577
31/05/2019 54.25p 54.25p 54.00p 54.00p 1238754
30/05/2019 54.25p 54.25p 54.00p 54.25p 520618
29/05/2019 55.50p 55.50p 54.00p 54.25p 461266
28/05/2019 55.25p 55.25p 54.70p 55.25p 250415
24/05/2019 55.25p 55.25p 54.55p 55.25p 283340
23/05/2019 57.50p 57.50p 55.00p 55.25p 549868
22/05/2019 56.75p 58.94p 56.00p 56.50p 923899
21/05/2019 55.25p 57.00p 54.75p 57.00p 1783326
20/05/2019 55.00p 55.90p 54.50p 54.50p 1522334
17/05/2019 54.50p 54.80p 54.04p 54.50p 1021615
16/05/2019 51.50p 54.37p 51.50p 54.00p 1893885
15/05/2019 51.25p 51.90p 51.00p 51.50p 1772181
14/05/2019 51.25p 51.50p 50.50p 51.00p 1093976
13/05/2019 51.00p 51.50p 50.40p 51.25p 392395
10/05/2019 50.25p 50.50p 50.00p 50.25p 678151
09/05/2019 50.25p 50.50p 50.00p 50.25p 815780
08/05/2019 50.50p 50.50p 50.00p 50.25p 799038
07/05/2019 50.50p 50.50p 50.00p 50.50p 390347
03/05/2019 50.75p 50.88p 50.02p 50.50p 353935
02/05/2019 52.25p 52.25p 50.50p 50.75p 1006078
01/05/2019 53.25p 53.30p 52.00p 52.50p 307232
30/04/2019 53.25p 53.25p 52.50p 53.25p 203065
29/04/2019 53.00p 54.00p 52.50p 52.50p 442267
26/04/2019 53.25p 53.60p 52.00p 52.50p 588963
25/04/2019 53.50p 53.65p 52.65p 53.50p 553573
24/04/2019 51.00p 53.70p 51.00p 52.75p 905790
23/04/2019 49.50p 52.00p 49.30p 51.00p 2444120
18/04/2019 49.20p 49.65p 49.00p 49.50p 579891
17/04/2019 49.10p 49.22p 48.80p 49.20p 1406013
16/04/2019 49.30p 49.30p 49.00p 49.00p 432078
15/04/2019 49.70p 49.70p 49.00p 49.30p 179078
12/04/2019 49.70p 49.70p 49.40p 49.70p 186487
11/04/2019 49.70p 50.00p 49.40p 49.70p 172022
10/04/2019 50.10p 50.10p 49.20p 49.70p 233463
09/04/2019 50.50p 51.00p 50.00p 51.00p 176447
08/04/2019 50.50p 52.00p 50.00p 50.00p 331706
05/04/2019 50.50p 51.00p 50.00p 50.00p 533164
04/04/2019 51.00p 51.89p 50.01p 50.50p 466367
03/04/2019 48.40p 52.00p 48.10p 50.50p 1619802
02/04/2019 48.40p 48.40p 48.10p 48.40p 814016
01/04/2019 48.20p 48.35p 47.80p 48.30p 161133
29/03/2019 48.30p 48.30p 47.80p 48.20p 20000
28/03/2019 48.10p 48.40p 47.15p 48.30p 40616
27/03/2019 48.40p 48.60p 48.00p 48.40p 27122
26/03/2019 48.40p 48.60p 48.00p 48.40p 32688
25/03/2019 48.70p 48.70p 47.80p 48.40p 377846
22/03/2019 48.70p 48.70p 48.40p 48.70p 41742
21/03/2019 48.80p 48.80p 48.40p 48.70p 2867562
20/03/2019 49.00p 49.00p 48.60p 48.80p 117465
19/03/2019 49.50p 49.68p 49.00p 49.00p 81544
18/03/2019 48.90p 49.92p 48.88p 49.20p 200070
15/03/2019 47.60p 49.20p 47.60p 48.80p 230755
14/03/2019 47.50p 47.95p 47.00p 47.60p 128470
13/03/2019 44.50p 48.30p 44.50p 47.40p 932779
12/03/2019 42.50p 44.20p 42.22p 44.20p 108941
11/03/2019 41.30p 42.59p 41.30p 42.50p 453107
08/03/2019 41.60p 41.60p 41.20p 41.20p 191609
07/03/2019 41.70p 41.70p 41.40p 41.40p 204978
06/03/2019 40.60p 41.70p 40.40p 41.00p 1737535
05/03/2019 40.50p 40.50p 40.22p 40.40p 3018294
04/03/2019 40.60p 40.70p 40.40p 40.60p 122117
01/03/2019 40.60p 40.80p 40.59p 40.60p 199284
28/02/2019 40.20p 40.60p 40.00p 40.60p 568646
27/02/2019 40.40p 40.48p 40.00p 40.20p 48312
26/02/2019 40.00p 40.99p 40.00p 40.40p 60637
25/02/2019 39.10p 40.30p 39.00p 40.00p 241873
22/02/2019 39.00p 39.40p 39.00p 39.10p 22800
21/02/2019 39.00p 39.24p 39.00p 39.00p 480711
20/02/2019 39.00p 39.00p 38.60p 39.00p 65529
19/02/2019 38.30p 39.40p 38.30p 39.00p 151071
18/02/2019 38.30p 38.49p 38.30p 38.30p 58500
15/02/2019 38.00p 38.30p 37.86p 38.30p 89461
14/02/2019 38.10p 38.18p 37.40p 38.00p 1664790
13/02/2019 37.30p 38.58p 37.30p 38.10p 122567
12/02/2019 37.50p 37.50p 37.30p 37.30p 16355
11/02/2019 37.80p 37.80p 37.50p 37.50p 22993
08/02/2019 37.90p 37.90p 37.70p 37.70p 30000
07/02/2019 38.00p 38.00p 37.80p 37.90p 10000
06/02/2019 38.50p 38.50p 38.00p 38.20p 47000
05/02/2019 38.50p 39.00p 38.00p 38.50p 1028256
04/02/2019 37.70p 38.67p 37.70p 38.50p 75588
01/02/2019 37.70p 38.00p 37.40p 37.70p 641072
31/01/2019 37.70p 38.00p 37.70p 37.70p 675
30/01/2019 37.30p 38.00p 37.30p 37.70p 531511
29/01/2019 37.30p 37.35p 37.30p 37.30p 42716
28/01/2019 37.80p 38.00p 37.30p 37.30p 252808
25/01/2019 37.70p 38.00p 37.55p 37.70p 38706
24/01/2019 39.20p 39.20p 37.00p 37.70p 203160
23/01/2019 39.30p 39.30p 39.00p 39.20p 85420
22/01/2019 39.30p 39.30p 39.20p 39.30p 43798
21/01/2019 39.70p 39.70p 39.20p 39.30p 108058
18/01/2019 39.30p 39.80p 39.20p 39.70p 885139
17/01/2019 39.30p 39.30p 39.20p 39.30p 74479
16/01/2019 39.30p 39.30p 39.20p 39.20p 70435
15/01/2019 39.60p 39.60p 39.45p 39.60p 105491
14/01/2019 39.60p 39.60p 39.20p 39.60p 95151
11/01/2019 38.60p 40.90p 38.60p 39.60p 1153965
10/01/2019 37.20p 39.00p 37.00p 38.40p 819307
09/01/2019 35.50p 37.00p 35.26p 36.90p 20069516
08/01/2019 35.50p 35.60p 35.10p 35.60p 10333417
07/01/2019 34.80p 35.75p 34.80p 35.60p 133300
04/01/2019 34.10p 35.00p 34.00p 34.80p 759646
03/01/2019 33.80p 33.90p 33.80p 33.90p 13832
02/01/2019 33.90p 33.90p 33.80p 33.80p 32500
31/12/2018 34.10p 34.10p 33.90p 33.90p 22500
28/12/2018 34.10p 34.10p 34.00p 34.10p 25000
27/12/2018 34.10p 34.10p 34.00p 34.10p 9683
24/12/2018 34.30p 34.30p 34.00p 34.10p 46000
21/12/2018 34.30p 34.30p 34.20p 34.30p 14500
20/12/2018 34.80p 34.80p 34.30p 34.30p 24322
19/12/2018 34.80p 34.80p 34.00p 34.00p 13000
18/12/2018 35.50p 35.50p 34.60p 34.80p 54014
17/12/2018 35.70p 35.70p 35.40p 35.50p 17922
14/12/2018 35.70p 35.70p 35.60p 35.70p 2106
13/12/2018 35.70p 35.70p 35.60p 35.70p 16750
12/12/2018 35.70p 35.70p 35.60p 35.70p 18622
11/12/2018 35.80p 35.80p 35.60p 35.80p 18285
10/12/2018 35.90p 35.90p 35.60p 35.80p 63104
07/12/2018 35.90p 35.90p 35.80p 35.90p 10000

*Close Price adjusted for both dividends and splits