Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/09/2024 27.00p 27.00p 25.50p 26.00p 446080
24/09/2024 26.50p 27.49p 26.22p 26.70p 1650531
23/09/2024 27.25p 27.85p 26.00p 26.80p 1030869
20/09/2024 27.50p 28.00p 26.50p 27.00p 497016
19/09/2024 28.50p 29.00p 27.00p 28.00p 642628
18/09/2024 29.25p 29.50p 28.00p 28.50p 590471
17/09/2024 31.50p 31.50p 28.00p 29.25p 1491217
16/09/2024 31.00p 32.00p 30.00p 31.00p 419771
13/09/2024 31.00p 32.00p 30.50p 31.00p 673901
12/09/2024 31.00p 32.00p 30.00p 31.00p 43161
11/09/2024 31.75p 32.50p 30.00p 31.00p 972056
10/09/2024 31.00p 32.00p 30.94p 31.00p 381892
09/09/2024 31.00p 31.70p 30.00p 31.00p 274984
06/09/2024 30.25p 31.90p 29.50p 30.50p 247898
05/09/2024 30.50p 31.50p 29.55p 30.25p 226275
04/09/2024 30.00p 30.75p 29.50p 30.50p 392443
03/09/2024 31.00p 32.50p 29.80p 30.25p 409403
02/09/2024 30.00p 31.00p 29.66p 30.00p 243802
30/08/2024 30.00p 30.50p 29.60p 30.00p 96883
29/08/2024 30.00p 30.50p 29.50p 29.50p 236366
28/08/2024 30.00p 30.50p 29.50p 30.00p 100666
27/08/2024 30.25p 30.50p 29.50p 30.00p 439818
23/08/2024 29.50p 29.74p 29.50p 29.70p 310012
22/08/2024 29.50p 30.00p 29.00p 29.50p 161239
21/08/2024 30.00p 30.19p 29.00p 29.00p 153098
20/08/2024 31.00p 31.00p 29.30p 30.00p 254528
19/08/2024 31.00p 32.00p 30.00p 30.00p 209948
16/08/2024 30.00p 31.00p 29.75p 30.00p 106744
15/08/2024 30.00p 31.00p 29.00p 30.00p 546193
14/08/2024 30.00p 31.00p 30.00p 30.00p 24029
13/08/2024 29.50p 30.85p 29.00p 30.00p 226347
12/08/2024 29.50p 29.90p 29.00p 29.50p 408153
09/08/2024 29.50p 29.78p 29.00p 29.40p 181152
08/08/2024 29.50p 29.78p 29.05p 29.50p 2469315
07/08/2024 29.25p 30.00p 29.00p 30.00p 161708
06/08/2024 28.75p 29.80p 28.40p 29.00p 194513
05/08/2024 30.50p 30.70p 28.00p 29.00p 1742317
02/08/2024 31.25p 31.45p 30.40p 30.40p 1695882
01/08/2024 31.25p 31.47p 31.00p 31.25p 211412
31/07/2024 31.25p 32.69p 30.40p 31.30p 929886
30/07/2024 31.50p 31.50p 31.00p 31.40p 299960
29/07/2024 31.00p 32.00p 29.00p 31.60p 1148937
26/07/2024 33.00p 34.00p 32.00p 32.50p 393522
25/07/2024 32.50p 32.80p 32.00p 32.50p 284652
24/07/2024 33.00p 33.50p 32.00p 32.50p 401029
23/07/2024 31.50p 33.50p 31.00p 32.90p 586817
22/07/2024 31.00p 31.55p 30.50p 31.00p 688106
19/07/2024 30.50p 31.00p 30.30p 30.75p 149930
18/07/2024 30.75p 31.00p 30.50p 30.75p 167331
17/07/2024 31.00p 31.50p 30.50p 30.80p 600097
16/07/2024 32.00p 32.00p 30.40p 31.30p 386466
15/07/2024 32.00p 32.50p 31.50p 32.00p 105991
12/07/2024 32.00p 32.40p 31.50p 32.00p 143007
11/07/2024 31.50p 32.28p 31.00p 32.00p 243005
10/07/2024 31.25p 31.58p 31.00p 31.50p 89377
09/07/2024 31.50p 32.00p 31.41p 31.50p 115141
08/07/2024 32.25p 33.00p 31.00p 32.00p 378760
05/07/2024 32.50p 32.50p 31.90p 31.90p 172760
04/07/2024 32.00p 33.00p 31.50p 32.50p 266744
03/07/2024 31.25p 32.05p 30.50p 32.00p 1887536
02/07/2024 31.25p 31.50p 31.00p 31.10p 164487
01/07/2024 31.25p 31.43p 31.00p 31.25p 46296
28/06/2024 31.50p 32.00p 31.00p 31.25p 432005
27/06/2024 32.00p 32.00p 31.00p 31.50p 59039
26/06/2024 32.50p 32.85p 31.00p 32.00p 742352
25/06/2024 33.00p 33.40p 32.15p 32.50p 382830
24/06/2024 33.00p 34.50p 32.00p 33.00p 624131
21/06/2024 32.00p 33.00p 31.00p 32.00p 157431
20/06/2024 31.00p 32.88p 30.50p 32.00p 778778
19/06/2024 31.50p 31.64p 30.50p 31.00p 868853
18/06/2024 31.50p 31.79p 31.00p 31.50p 362287
17/06/2024 32.00p 32.50p 31.10p 31.50p 248503
14/06/2024 31.50p 32.50p 31.33p 31.50p 447188
13/06/2024 32.00p 32.80p 31.20p 31.50p 1012717
12/06/2024 30.75p 31.92p 30.75p 31.75p 581097
11/06/2024 32.00p 32.50p 30.15p 31.10p 695301
10/06/2024 33.25p 34.00p 31.50p 32.00p 841591
07/06/2024 32.50p 34.00p 32.50p 33.25p 218821
06/06/2024 30.25p 33.99p 30.00p 32.50p 2619890
05/06/2024 30.25p 30.50p 30.00p 30.25p 1899327
04/06/2024 30.50p 30.90p 30.00p 30.00p 759542
03/06/2024 31.50p 32.50p 30.40p 30.75p 872985
31/05/2024 31.50p 31.99p 31.10p 31.50p 205117
30/05/2024 31.75p 32.33p 31.00p 31.50p 591885
29/05/2024 32.50p 32.63p 31.02p 31.75p 371943
28/05/2024 33.50p 34.00p 31.80p 32.50p 3933290
24/05/2024 33.25p 34.00p 32.65p 33.40p 1884612
23/05/2024 32.75p 33.63p 32.00p 33.25p 363635
22/05/2024 32.75p 33.15p 32.00p 32.50p 834754
21/05/2024 32.50p 33.50p 32.00p 33.50p 579576
20/05/2024 33.50p 34.00p 32.01p 32.50p 636849
17/05/2024 33.50p 34.00p 32.50p 32.50p 285146
16/05/2024 34.00p 34.50p 33.00p 33.50p 318999
15/05/2024 34.25p 35.00p 33.50p 33.50p 1587735
14/05/2024 34.00p 35.00p 33.50p 33.50p 1203286
13/05/2024 34.50p 35.00p 33.50p 34.00p 1176685
10/05/2024 32.50p 36.00p 32.00p 35.00p 2965162
09/05/2024 32.25p 33.00p 31.67p 32.50p 2446156
08/05/2024 30.50p 32.30p 30.00p 32.00p 2405373
07/05/2024 28.50p 31.00p 28.00p 30.50p 3239490
03/05/2024 28.00p 28.78p 27.50p 28.50p 1680153
02/05/2024 28.00p 28.50p 27.50p 28.00p 2125453
01/05/2024 28.25p 29.00p 27.50p 28.20p 764096
30/04/2024 27.50p 29.00p 27.27p 28.25p 949117
29/04/2024 27.50p 28.00p 25.00p 27.50p 2096415
26/04/2024 27.00p 28.45p 26.66p 28.25p 2251635
25/04/2024 27.25p 27.50p 26.50p 27.50p 360988
24/04/2024 27.25p 27.50p 27.00p 27.25p 454736
23/04/2024 27.25p 27.50p 26.65p 27.00p 438121
22/04/2024 26.50p 28.00p 26.00p 27.25p 940118
19/04/2024 26.50p 27.00p 26.00p 26.50p 754474
18/04/2024 26.75p 27.50p 26.25p 26.50p 1012726
17/04/2024 28.00p 28.27p 26.50p 26.90p 705970
16/04/2024 29.00p 30.00p 27.50p 27.75p 672353
15/04/2024 29.25p 30.50p 28.66p 29.10p 1684446
12/04/2024 27.50p 30.01p 27.50p 29.20p 2316747
11/04/2024 25.50p 30.00p 24.00p 28.00p 8831983
10/04/2024 23.75p 23.75p 23.75p 23.75p 0
09/04/2024 23.75p 23.75p 23.75p 23.75p 0
08/04/2024 23.75p 23.75p 23.75p 23.75p 0
05/04/2024 23.75p 23.75p 23.75p 23.75p 0
04/04/2024 23.75p 23.75p 23.75p 23.75p 0
03/04/2024 23.75p 23.75p 23.75p 23.75p 0
02/04/2024 23.75p 23.75p 23.75p 23.75p 0
28/03/2024 23.75p 23.75p 23.75p 23.75p 0
27/03/2024 23.75p 23.75p 23.75p 23.75p 0
26/03/2024 23.75p 23.75p 23.75p 23.75p 0
25/03/2024 23.75p 23.75p 23.75p 23.75p 0
22/03/2024 23.75p 23.75p 23.75p 23.75p 0
21/03/2024 23.75p 23.75p 23.75p 23.75p 0
20/03/2024 23.75p 23.75p 23.75p 23.75p 0
19/03/2024 23.75p 23.75p 23.75p 23.75p 0
18/03/2024 23.75p 23.75p 23.75p 23.75p 0
15/03/2024 23.75p 23.75p 23.75p 23.75p 0
14/03/2024 23.75p 23.75p 23.75p 23.75p 0
13/03/2024 23.75p 23.75p 23.75p 23.75p 0
12/03/2024 23.75p 23.75p 23.75p 23.75p 0
11/03/2024 23.75p 23.75p 23.75p 23.75p 0
08/03/2024 23.75p 23.75p 23.75p 23.75p 0
07/03/2024 23.75p 23.75p 23.75p 23.75p 0
05/03/2024 23.50p 23.75p 23.75p 23.75p 0
04/03/2024 23.50p 23.75p 23.75p 23.75p 0
01/03/2024 23.50p 23.75p 23.75p 23.75p 0
29/02/2024 23.50p 23.75p 23.75p 23.75p 0
28/02/2024 23.50p 23.75p 23.75p 23.75p 0
27/02/2024 23.50p 23.75p 23.75p 23.75p 0
26/02/2024 23.50p 23.75p 23.75p 23.75p 0
23/02/2024 23.50p 23.75p 23.75p 23.75p 0
22/02/2024 23.50p 23.75p 23.75p 23.75p 0
21/02/2024 23.50p 23.75p 23.75p 23.75p 0
20/02/2024 23.50p 23.75p 23.75p 23.75p 0
19/02/2024 23.50p 23.75p 23.75p 23.75p 0
16/02/2024 23.50p 23.75p 23.75p 23.75p 0
15/02/2024 23.50p 23.75p 23.75p 23.75p 0
14/02/2024 23.50p 23.75p 23.75p 23.75p 0
13/02/2024 23.50p 23.75p 23.75p 23.75p 0
12/02/2024 23.50p 24.00p 23.14p 23.75p 4964475
09/02/2024 24.00p 24.50p 23.00p 23.00p 893850
08/02/2024 25.50p 26.00p 24.00p 24.00p 1060749
07/02/2024 25.75p 26.00p 25.00p 25.60p 439371
06/02/2024 26.25p 26.50p 25.50p 25.50p 453122
05/02/2024 26.25p 26.50p 26.00p 26.25p 396933
02/02/2024 26.25p 26.50p 26.00p 26.25p 233742
01/02/2024 27.00p 27.50p 26.00p 26.25p 885712
31/01/2024 27.00p 28.10p 26.50p 26.90p 879755
30/01/2024 26.50p 27.00p 26.00p 26.50p 262881
29/01/2024 27.00p 27.50p 26.00p 27.00p 708631
26/01/2024 25.75p 27.50p 25.75p 27.00p 2585418
25/01/2024 26.25p 26.50p 24.50p 25.50p 2127702
24/01/2024 26.75p 27.00p 26.00p 26.25p 198023
23/01/2024 26.75p 27.00p 26.50p 26.50p 346131
22/01/2024 27.25p 27.50p 26.63p 26.75p 2730501
19/01/2024 26.75p 27.50p 26.50p 27.00p 1013015
18/01/2024 27.50p 27.85p 26.66p 27.00p 5890116
17/01/2024 29.25p 29.25p 27.00p 27.75p 3611228
16/01/2024 30.00p 30.13p 28.60p 29.00p 2774215
15/01/2024 34.50p 35.00p 30.00p 30.20p 4783619
12/01/2024 35.50p 37.00p 35.00p 36.80p 875999
11/01/2024 34.00p 35.60p 33.70p 35.50p 935807
10/01/2024 34.00p 34.30p 33.66p 33.50p 55881
09/01/2024 34.75p 35.00p 33.00p 34.20p 1178587
08/01/2024 35.00p 35.50p 34.50p 34.75p 396836
05/01/2024 34.75p 35.50p 34.50p 35.00p 405443
04/01/2024 35.75p 36.50p 34.55p 34.75p 514425
03/01/2024 36.25p 37.00p 35.00p 35.75p 118799
02/01/2024 36.50p 37.00p 36.00p 36.50p 219826
29/12/2023 36.50p 37.00p 35.30p 36.50p 93613
28/12/2023 36.50p 37.00p 36.00p 36.50p 210199
27/12/2023 36.00p 37.13p 35.00p 36.50p 310904
22/12/2023 36.00p 37.00p 35.15p 36.00p 75624
21/12/2023 36.00p 36.50p 35.10p 36.00p 120376
20/12/2023 35.00p 37.00p 34.50p 36.00p 467556
19/12/2023 34.75p 35.50p 34.50p 35.00p 279882
18/12/2023 35.50p 36.00p 34.00p 34.40p 382062
15/12/2023 35.00p 36.00p 34.35p 35.00p 328463
14/12/2023 34.50p 36.25p 34.00p 36.00p 429441
13/12/2023 36.00p 36.00p 33.50p 34.50p 546286
12/12/2023 37.25p 37.50p 35.50p 35.50p 551092
11/12/2023 37.00p 37.50p 36.50p 37.25p 498110
08/12/2023 37.00p 37.50p 36.50p 37.00p 454103

*Close Price adjusted for both dividends and splits