Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/08/2025 21.25p 21.50p 20.50p 20.75p 507370
05/08/2025 21.25p 21.25p 21.00p 21.25p 186125
04/08/2025 21.25p 21.50p 21.00p 21.25p 288818
01/08/2025 21.25p 21.50p 20.55p 21.25p 420931
31/07/2025 21.50p 22.00p 21.00p 21.25p 159635
30/07/2025 21.25p 21.50p 21.01p 21.50p 188766
29/07/2025 21.25p 21.50p 21.03p 21.25p 287370
28/07/2025 21.25p 21.50p 21.00p 21.25p 195659
25/07/2025 21.25p 22.00p 21.00p 21.50p 896783
24/07/2025 21.00p 21.63p 20.00p 21.25p 3071408
23/07/2025 19.75p 20.00p 19.50p 19.75p 1064853
22/07/2025 19.25p 20.00p 19.25p 19.63p 1427485
21/07/2025 18.75p 19.50p 18.50p 19.25p 6541998
18/07/2025 19.25p 19.50p 18.00p 18.75p 21355056
17/07/2025 19.75p 20.00p 19.00p 19.50p 2305180
16/07/2025 19.25p 19.70p 19.10p 19.50p 531431
15/07/2025 19.25p 19.50p 19.00p 19.40p 665901
14/07/2025 20.25p 20.25p 18.38p 19.40p 3771585
11/07/2025 20.35p 20.50p 20.10p 20.35p 435334
10/07/2025 20.25p 20.50p 20.20p 20.35p 1242678
09/07/2025 20.25p 20.50p 20.25p 20.25p 1066774
08/07/2025 20.25p 20.50p 20.18p 20.25p 2060620
07/07/2025 21.00p 21.50p 20.17p 20.25p 2931978
04/07/2025 20.75p 21.15p 20.52p 21.00p 1229774
03/07/2025 20.00p 21.00p 19.50p 20.75p 496573
02/07/2025 20.25p 21.00p 19.63p 20.00p 881831
01/07/2025 20.75p 21.00p 20.11p 20.50p 434156
30/06/2025 21.00p 21.50p 20.50p 20.75p 568726
27/06/2025 20.75p 21.00p 20.50p 20.75p 1005348
26/06/2025 21.25p 21.50p 20.50p 20.75p 541993
25/06/2025 21.50p 22.00p 21.00p 21.25p 898966
24/06/2025 23.25p 23.50p 21.00p 21.50p 890300
23/06/2025 23.00p 23.50p 22.50p 23.00p 1239795
20/06/2025 23.00p 23.50p 22.73p 23.00p 194825
19/06/2025 23.00p 23.50p 22.67p 23.50p 2322858
18/06/2025 23.25p 23.50p 22.50p 22.50p 1866312
17/06/2025 23.50p 24.00p 22.50p 23.00p 1509610
16/06/2025 23.50p 24.00p 22.50p 22.50p 875001
13/06/2025 22.75p 24.00p 22.50p 22.50p 1315261
12/06/2025 22.50p 22.50p 22.00p 22.50p 271912
11/06/2025 21.00p 22.76p 20.55p 22.50p 10204091
10/06/2025 21.00p 21.50p 20.50p 21.00p 1088798
09/06/2025 20.75p 20.95p 20.33p 20.70p 175648
06/06/2025 19.75p 21.00p 19.50p 20.75p 3131361
05/06/2025 19.75p 20.00p 19.50p 19.90p 222025
04/06/2025 19.75p 20.00p 19.55p 19.75p 23504
03/06/2025 19.75p 20.00p 19.55p 19.75p 56485
02/06/2025 20.00p 20.03p 19.50p 19.80p 507886
30/05/2025 19.75p 19.90p 19.00p 19.50p 538691
29/05/2025 20.00p 20.50p 19.00p 19.50p 916142
28/05/2025 19.75p 20.50p 19.65p 19.75p 172104
27/05/2025 19.75p 20.50p 19.05p 19.75p 362780
23/05/2025 20.50p 21.00p 19.13p 19.75p 834570
22/05/2025 20.50p 21.00p 20.00p 20.50p 391758
21/05/2025 20.75p 21.25p 20.00p 20.50p 236955
20/05/2025 20.75p 21.25p 20.10p 20.50p 2085791
19/05/2025 20.50p 20.70p 19.50p 20.25p 409253
16/05/2025 20.50p 21.00p 20.00p 20.00p 194564
15/05/2025 20.50p 21.00p 20.00p 20.50p 217366
14/05/2025 19.75p 20.65p 19.50p 20.50p 1644765
13/05/2025 19.25p 20.00p 19.00p 19.75p 553429
12/05/2025 19.50p 20.00p 19.00p 19.10p 412134
09/05/2025 19.25p 19.37p 18.90p 19.00p 253919
08/05/2025 19.25p 19.25p 19.00p 19.25p 106276
07/05/2025 19.25p 19.30p 19.00p 19.25p 64403
06/05/2025 19.25p 19.50p 19.00p 19.00p 92570
02/05/2025 19.50p 19.50p 19.03p 19.25p 243629
01/05/2025 19.75p 20.00p 19.00p 19.50p 294596
30/04/2025 19.25p 19.75p 19.00p 19.75p 303045
29/04/2025 19.75p 20.00p 19.00p 19.25p 498980
28/04/2025 20.00p 20.00p 19.50p 19.75p 52357
25/04/2025 20.25p 20.50p 20.00p 20.00p 111257
24/04/2025 20.25p 20.50p 20.00p 20.25p 92110
23/04/2025 18.75p 20.00p 18.75p 19.80p 833279
22/04/2025 19.50p 19.50p 18.55p 19.00p 1288614
17/04/2025 20.00p 20.50p 19.28p 19.50p 679118
16/04/2025 20.25p 20.50p 19.50p 20.00p 1446097
15/04/2025 20.50p 20.74p 19.00p 19.75p 1338215
14/04/2025 20.50p 21.00p 20.00p 20.00p 303865
11/04/2025 21.00p 21.50p 20.00p 20.50p 374532
10/04/2025 20.50p 22.00p 20.00p 21.00p 1107833
09/04/2025 20.25p 20.90p 20.00p 20.25p 630141
08/04/2025 21.75p 22.00p 20.60p 22.00p 389181
07/04/2025 20.25p 21.40p 20.00p 21.00p 1140330
04/04/2025 23.25p 23.50p 21.16p 21.50p 540259
03/04/2025 24.00p 24.40p 23.00p 23.50p 306517
02/04/2025 24.00p 24.40p 23.50p 24.00p 152123
01/04/2025 24.00p 24.50p 23.50p 24.50p 75611
31/03/2025 24.75p 24.75p 23.50p 24.00p 2434170
28/03/2025 24.25p 24.50p 24.00p 24.00p 355388
27/03/2025 24.25p 25.00p 24.25p 24.25p 445869
26/03/2025 24.50p 24.50p 24.25p 24.25p 227863
25/03/2025 24.75p 25.00p 24.20p 24.20p 242712
24/03/2025 25.00p 25.50p 24.21p 24.50p 957627
21/03/2025 25.00p 25.50p 24.50p 25.00p 122320
20/03/2025 24.75p 25.60p 24.37p 24.80p 728267
19/03/2025 23.75p 24.50p 23.50p 24.00p 299973
18/03/2025 24.25p 24.40p 23.10p 23.80p 1427613
17/03/2025 23.50p 24.00p 23.40p 24.00p 630465
14/03/2025 23.50p 24.00p 23.00p 23.50p 465267
13/03/2025 23.75p 23.90p 23.00p 23.50p 1366721
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

*Close Price adjusted for both dividends and splits