Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/05/2026 32.00p 33.00p 31.50p 32.80p 2161219
21/05/2026 32.00p 32.50p 31.50p 32.00p 1171768
20/05/2026 32.00p 33.00p 31.50p 32.50p 405338
19/05/2026 30.00p 32.93p 29.00p 32.00p 2270082
18/05/2026 30.50p 31.50p 30.00p 31.50p 1860430
15/05/2026 30.25p 31.00p 30.00p 30.20p 279892
14/05/2026 30.25p 30.50p 29.75p 31.00p 991310
13/05/2026 30.50p 30.65p 29.50p 30.25p 501643
12/05/2026 30.00p 31.00p 30.00p 30.30p 428199
11/05/2026 29.00p 30.40p 28.50p 30.50p 2066051
08/05/2026 29.00p 29.50p 28.50p 29.00p 700100
07/05/2026 29.00p 29.50p 28.50p 28.80p 239896
06/05/2026 29.75p 30.50p 28.50p 28.80p 1865729
05/05/2026 30.25p 30.50p 29.00p 30.20p 1138215
01/05/2026 29.75p 31.00p 29.00p 30.25p 1773730
30/04/2026 31.00p 31.50p 29.55p 30.00p 1226631
29/04/2026 30.00p 30.94p 29.50p 30.30p 1388293
28/04/2026 30.25p 30.50p 29.50p 30.50p 649878
27/04/2026 30.00p 31.00p 29.50p 30.25p 554424
24/04/2026 29.50p 31.00p 29.00p 30.00p 2554311
23/04/2026 29.00p 30.00p 28.00p 29.75p 2438293
22/04/2026 28.00p 29.00p 27.75p 29.00p 3930725
21/04/2026 28.00p 28.50p 27.50p 28.20p 1590686
20/04/2026 26.50p 28.50p 26.00p 28.00p 880952
17/04/2026 27.00p 27.50p 25.00p 26.50p 1543719
16/04/2026 26.50p 27.50p 26.00p 27.50p 385436
15/04/2026 27.00p 27.50p 26.25p 26.80p 1311331
14/04/2026 26.50p 27.00p 26.00p 26.80p 850476
13/04/2026 26.50p 27.50p 26.05p 26.75p 1992055
10/04/2026 25.75p 26.00p 25.25p 25.80p 2767252
09/04/2026 25.25p 26.00p 25.00p 25.90p 1422311
08/04/2026 26.00p 26.40p 24.50p 25.10p 2939631
07/04/2026 27.25p 28.00p 26.65p 27.00p 1833253
02/04/2026 27.00p 27.50p 26.50p 27.50p 3589534
01/04/2026 27.50p 28.00p 25.50p 26.00p 3006046
31/03/2026 28.00p 28.50p 27.00p 28.00p 1083191
30/03/2026 27.25p 28.50p 26.50p 28.00p 1033444
27/03/2026 28.50p 29.50p 27.60p 28.00p 1189277
26/03/2026 28.50p 29.00p 28.00p 28.60p 1320748
25/03/2026 28.75p 29.00p 27.00p 28.50p 651907
24/03/2026 28.50p 29.00p 27.50p 29.00p 1885490
23/03/2026 29.00p 31.00p 27.50p 28.80p 4256006
20/03/2026 30.25p 30.50p 28.00p 28.90p 2930896
19/03/2026 29.75p 32.00p 29.05p 30.70p 6246244
18/03/2026 27.50p 29.50p 26.75p 29.30p 5723381
17/03/2026 28.00p 28.50p 27.13p 27.50p 2008666
16/03/2026 28.00p 29.00p 27.50p 28.20p 5064616
13/03/2026 27.50p 29.00p 27.50p 28.00p 4119674
12/03/2026 26.75p 28.50p 26.67p 28.00p 4253388
11/03/2026 25.00p 27.00p 25.00p 26.30p 1618305
10/03/2026 25.25p 26.00p 23.00p 25.20p 1907644
09/03/2026 26.75p 29.00p 24.50p 26.50p 4690510
06/03/2026 25.00p 27.50p 24.80p 26.50p 3150442
05/03/2026 22.50p 25.50p 22.50p 25.10p 3166393
04/03/2026 22.75p 23.50p 22.00p 22.80p 1630612
03/03/2026 23.25p 23.50p 22.00p 22.70p 1046983
02/03/2026 23.25p 24.00p 22.50p 23.00p 1509990
27/02/2026 22.50p 23.00p 22.00p 22.30p 1006518
26/02/2026 24.75p 24.75p 21.00p 22.50p 3189655
25/02/2026 24.50p 25.50p 24.00p 25.25p 2129741
24/02/2026 24.50p 25.00p 24.00p 24.50p 227856
23/02/2026 24.75p 25.00p 24.00p 24.50p 383780
20/02/2026 24.25p 25.00p 24.00p 25.00p 307239
19/02/2026 24.00p 25.00p 23.50p 25.00p 222074
18/02/2026 24.00p 24.50p 23.00p 24.00p 353087
17/02/2026 24.00p 24.50p 23.60p 24.00p 92969
16/02/2026 24.00p 24.50p 23.35p 24.00p 187420
13/02/2026 23.50p 24.50p 23.00p 24.00p 65010
12/02/2026 23.50p 24.50p 23.35p 24.00p 287396
11/02/2026 23.25p 24.00p 23.00p 23.60p 1586963
10/02/2026 23.50p 23.80p 22.88p 23.25p 294973
09/02/2026 23.25p 24.00p 22.66p 23.50p 344468
06/02/2026 22.75p 24.00p 22.00p 22.80p 1229632
05/02/2026 23.50p 24.00p 22.11p 23.00p 967662
04/02/2026 23.75p 24.00p 22.50p 23.50p 2019920
03/02/2026 26.75p 27.50p 21.74p 23.30p 5765566
02/02/2026 25.50p 26.00p 25.06p 25.40p 1230883
30/01/2026 25.25p 25.50p 24.85p 25.25p 1172638
29/01/2026 24.75p 25.50p 24.50p 25.00p 6845090
28/01/2026 24.75p 25.00p 24.50p 24.80p 1371743
27/01/2026 24.75p 25.13p 24.50p 24.75p 316080
26/01/2026 24.75p 25.00p 24.50p 24.75p 1075675
23/01/2026 24.75p 25.50p 24.50p 24.70p 357229
22/01/2026 24.75p 25.00p 24.50p 24.75p 510903
21/01/2026 24.50p 25.00p 24.00p 24.75p 7133109
20/01/2026 24.50p 25.00p 24.00p 24.70p 1877143
19/01/2026 24.50p 26.00p 24.00p 24.60p 3099744
16/01/2026 25.00p 25.30p 24.00p 24.50p 163915
15/01/2026 25.50p 26.00p 24.00p 25.00p 4944570
14/01/2026 24.00p 25.50p 24.00p 25.10p 803277
13/01/2026 23.50p 25.00p 23.00p 24.00p 805002
12/01/2026 23.75p 24.00p 23.50p 23.75p 318917
09/01/2026 23.00p 24.00p 22.50p 24.00p 812503
08/01/2026 23.50p 23.85p 22.75p 23.00p 747561
07/01/2026 23.25p 24.50p 22.50p 23.50p 516837
06/01/2026 23.00p 24.00p 22.50p 23.50p 599399
05/01/2026 23.25p 23.50p 22.50p 23.00p 877973
02/01/2026 23.50p 24.00p 23.00p 23.25p 621384
01/01/2026 23.50p 24.00p 23.00p 23.50p 195270
31/12/2025 23.50p 24.00p 23.00p 23.50p 195270
30/12/2025 23.25p 24.00p 23.00p 23.50p 401712
29/12/2025 22.25p 23.50p 22.00p 23.25p 198218
24/12/2025 22.25p 22.50p 22.03p 22.50p 125021
23/12/2025 23.25p 23.50p 22.00p 22.00p 724826
22/12/2025 21.75p 23.50p 21.75p 23.25p 1111471
19/12/2025 21.50p 22.00p 21.15p 21.75p 931233
18/12/2025 21.50p 22.00p 21.00p 21.50p 227486
17/12/2025 21.50p 22.00p 20.50p 21.50p 1785207
16/12/2025 23.00p 23.50p 21.08p 21.50p 912460
15/12/2025 23.75p 24.00p 22.50p 23.00p 155432
12/12/2025 23.75p 23.90p 23.50p 23.60p 174183
11/12/2025 23.75p 23.90p 23.61p 23.75p 337447
10/12/2025 23.75p 23.87p 23.61p 23.75p 161249
09/12/2025 23.50p 24.00p 23.35p 23.75p 244431
08/12/2025 23.50p 24.00p 23.20p 23.20p 900450
05/12/2025 23.00p 23.50p 23.00p 23.50p 325411
04/12/2025 23.25p 23.50p 23.07p 23.25p 29546
03/12/2025 23.50p 23.50p 23.00p 23.25p 133476
02/12/2025 23.50p 24.00p 23.00p 23.00p 425339
01/12/2025 23.75p 24.00p 23.00p 23.50p 319906
28/11/2025 23.75p 23.76p 23.50p 23.75p 185107
27/11/2025 24.50p 25.00p 23.60p 23.75p 582525
26/11/2025 24.50p 25.00p 24.31p 24.50p 368615
25/11/2025 23.75p 24.90p 23.75p 24.70p 492638
24/11/2025 23.75p 24.38p 23.50p 23.75p 748837
21/11/2025 23.75p 23.98p 23.50p 23.75p 751378
20/11/2025 23.75p 24.00p 23.50p 23.75p 383435
19/11/2025 23.75p 24.00p 23.50p 23.75p 335987
18/11/2025 23.75p 24.00p 23.50p 23.75p 468493
17/11/2025 23.75p 24.19p 23.50p 24.00p 439907
14/11/2025 23.75p 24.13p 23.50p 23.70p 2054717
13/11/2025 24.25p 24.25p 23.20p 23.90p 1251386
12/11/2025 24.00p 24.50p 24.00p 24.50p 340115
11/11/2025 24.00p 24.50p 23.50p 24.00p 174835
10/11/2025 23.75p 24.50p 23.50p 24.00p 491406
07/11/2025 23.75p 24.00p 23.36p 23.75p 246516
06/11/2025 23.75p 24.00p 23.50p 23.75p 520689
05/11/2025 23.75p 24.00p 23.50p 23.75p 214513
04/11/2025 24.50p 25.00p 23.50p 23.75p 854565
03/11/2025 24.00p 24.90p 23.50p 24.50p 1347656
31/10/2025 23.75p 24.00p 23.50p 24.00p 629879
30/10/2025 24.00p 24.08p 23.50p 23.75p 444204
29/10/2025 24.25p 24.25p 23.61p 24.00p 399881
28/10/2025 24.25p 24.40p 24.00p 24.25p 270350
27/10/2025 24.50p 25.00p 24.00p 24.25p 719980
24/10/2025 23.50p 25.00p 23.35p 25.00p 912523
23/10/2025 22.75p 24.35p 22.75p 24.00p 1209895
22/10/2025 22.25p 22.90p 22.00p 22.75p 409501
21/10/2025 22.25p 22.50p 22.00p 22.25p 959294
20/10/2025 22.50p 23.00p 22.00p 22.50p 1169458
17/10/2025 22.25p 22.50p 21.65p 22.50p 2369331
16/10/2025 22.50p 22.90p 21.55p 22.80p 2422370
15/10/2025 22.25p 23.00p 22.00p 22.50p 636797
14/10/2025 23.50p 23.50p 22.00p 22.00p 1968050
13/10/2025 23.75p 24.00p 23.00p 23.50p 864211
10/10/2025 23.25p 24.50p 22.50p 23.75p 1705347
09/10/2025 24.00p 24.50p 23.00p 23.00p 1953880
08/10/2025 24.25p 24.48p 23.50p 23.75p 1369387
07/10/2025 24.50p 25.00p 23.50p 24.25p 2422442
06/10/2025 23.75p 25.00p 23.39p 24.50p 3511178
03/10/2025 22.00p 24.50p 21.50p 23.60p 7621410
02/10/2025 21.25p 22.94p 21.00p 21.50p 4550661
01/10/2025 19.75p 21.00p 19.69p 20.90p 6877143
30/09/2025 19.63p 20.00p 18.75p 19.75p 7552863
29/09/2025 18.63p 19.00p 18.27p 18.88p 4816679
26/09/2025 18.63p 19.00p 18.26p 18.50p 494119
25/09/2025 18.75p 19.00p 17.60p 18.63p 1422763
24/09/2025 17.25p 18.77p 17.00p 18.20p 4886308
23/09/2025 17.13p 17.50p 17.00p 17.25p 998047
22/09/2025 18.25p 18.50p 17.00p 17.13p 2394261
19/09/2025 18.25p 18.50p 18.00p 18.25p 232663
18/09/2025 18.25p 18.50p 18.00p 18.25p 833044
17/09/2025 17.75p 18.40p 17.00p 18.13p 27591614
16/09/2025 18.38p 18.38p 18.25p 17.80p 2559644
15/09/2025 18.38p 18.50p 18.10p 18.25p 1892180
12/09/2025 18.63p 18.75p 18.26p 18.50p 1396630
11/09/2025 18.75p 18.75p 18.75p 18.75p 1055870
10/09/2025 18.75p 19.00p 18.50p 18.75p 702668
09/09/2025 18.75p 19.00p 18.50p 18.80p 1460873
08/09/2025 19.25p 19.37p 18.61p 18.75p 842716
05/09/2025 19.37p 19.50p 19.00p 19.00p 1111545
04/09/2025 19.50p 19.60p 19.25p 19.00p 1214925
03/09/2025 19.50p 19.75p 19.30p 19.50p 1219333
02/09/2025 19.37p 19.75p 19.25p 19.50p 354996
01/09/2025 19.63p 19.63p 19.05p 19.37p 653680
29/08/2025 19.63p 19.63p 19.25p 19.63p 301617
28/08/2025 19.63p 20.00p 19.25p 19.35p 194312
27/08/2025 19.75p 20.00p 19.40p 19.63p 389266
26/08/2025 19.75p 19.85p 19.56p 19.75p 290369
22/08/2025 19.38p 19.90p 19.26p 19.80p 2927612
21/08/2025 19.75p 20.00p 18.55p 19.37p 11968211
20/08/2025 21.25p 22.00p 19.50p 19.50p 7572619
19/08/2025 19.75p 19.75p 19.67p 19.75p 292043
18/08/2025 19.75p 19.89p 19.50p 19.75p 353938
15/08/2025 19.75p 19.82p 19.50p 19.80p 46361
14/08/2025 20.13p 20.20p 19.55p 19.75p 341196
13/08/2025 20.00p 20.20p 19.50p 20.00p 479188
12/08/2025 20.25p 20.50p 19.63p 19.75p 721700
11/08/2025 20.75p 20.75p 20.10p 20.25p 650616
08/08/2025 20.75p 21.00p 20.50p 20.75p 151724

*Close Price adjusted for both dividends and splits