Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2023 38.00p 39.00p 36.60p 37.30p 1072981
05/12/2023 38.50p 39.50p 37.50p 38.00p 2743181
04/12/2023 36.75p 38.45p 36.00p 38.10p 3454321
01/12/2023 33.00p 35.50p 32.50p 35.00p 1024319
30/11/2023 33.25p 33.60p 32.57p 33.00p 289580
29/11/2023 33.25p 33.75p 32.50p 33.50p 1248286
28/11/2023 34.00p 34.50p 33.00p 33.00p 210854
27/11/2023 34.75p 35.00p 33.50p 33.50p 732514
24/11/2023 34.50p 35.50p 34.50p 34.75p 1087481
23/11/2023 33.25p 35.00p 33.00p 35.00p 1691645
22/11/2023 32.00p 33.50p 32.00p 33.20p 474266
21/11/2023 31.50p 32.50p 31.00p 32.50p 393360
20/11/2023 31.25p 32.00p 30.50p 31.50p 1248394
17/11/2023 32.25p 32.50p 30.53p 31.40p 1189716
16/11/2023 32.75p 33.24p 32.00p 32.00p 393994
15/11/2023 31.50p 34.00p 31.00p 32.75p 637069
14/11/2023 30.75p 32.00p 30.00p 32.00p 5583629
13/11/2023 30.25p 31.87p 30.00p 30.40p 2836473
10/11/2023 29.75p 30.00p 29.00p 29.50p 241597
09/11/2023 30.50p 30.50p 29.50p 29.75p 504973
08/11/2023 30.75p 31.00p 30.00p 30.00p 467276
07/11/2023 31.00p 31.47p 30.50p 30.75p 376113
06/11/2023 31.25p 33.00p 30.81p 31.00p 1747628
03/11/2023 30.25p 31.50p 30.25p 31.50p 680129
02/11/2023 29.50p 30.75p 29.40p 30.25p 1467440
01/11/2023 29.50p 30.00p 29.00p 29.50p 134904
31/10/2023 29.50p 30.00p 29.00p 29.50p 93643
30/10/2023 29.75p 30.00p 29.00p 29.10p 295379
27/10/2023 30.25p 30.25p 29.50p 29.50p 814691
26/10/2023 30.75p 31.00p 29.70p 30.25p 937955
25/10/2023 31.25p 31.75p 30.00p 30.00p 313824
24/10/2023 31.75p 32.00p 31.50p 31.70p 339057
23/10/2023 32.00p 32.05p 31.50p 31.75p 256080
20/10/2023 32.00p 32.50p 31.50p 31.50p 413129
19/10/2023 32.00p 32.50p 31.50p 32.00p 533464
18/10/2023 32.00p 32.44p 31.50p 32.10p 804049
17/10/2023 32.50p 32.50p 32.00p 32.30p 550051
16/10/2023 33.00p 33.50p 32.00p 32.50p 774627
13/10/2023 33.50p 34.00p 33.00p 33.00p 186339
12/10/2023 33.00p 34.00p 32.90p 33.50p 782800
11/10/2023 32.00p 33.50p 31.50p 33.50p 1036903
10/10/2023 31.75p 32.50p 31.13p 32.00p 1596557
09/10/2023 30.50p 32.50p 30.02p 32.00p 3371064
06/10/2023 30.25p 30.50p 28.50p 28.80p 1555214
05/10/2023 31.50p 32.00p 30.00p 30.00p 727364
04/10/2023 31.50p 32.00p 31.00p 31.20p 521631
03/10/2023 31.50p 31.85p 31.00p 31.00p 415597
02/10/2023 32.50p 33.00p 31.15p 31.50p 431915
29/09/2023 32.50p 32.52p 32.00p 32.50p 138920
28/09/2023 31.50p 32.98p 31.00p 32.40p 2533914
27/09/2023 31.75p 32.35p 31.00p 31.50p 2586469
26/09/2023 32.50p 33.00p 31.00p 31.50p 1867684
25/09/2023 33.25p 33.50p 32.00p 32.00p 484715
22/09/2023 33.50p 34.40p 33.00p 33.00p 760922
21/09/2023 34.25p 34.25p 32.70p 33.00p 391370
20/09/2023 35.75p 36.50p 34.00p 34.25p 1424739
19/09/2023 33.50p 37.50p 32.00p 36.00p 1491563
18/09/2023 34.75p 35.00p 34.02p 34.50p 407517
15/09/2023 35.50p 36.00p 34.50p 34.75p 283881
14/09/2023 34.50p 36.00p 34.11p 35.50p 658916
13/09/2023 35.75p 36.00p 33.00p 34.50p 973093
12/09/2023 38.50p 39.00p 35.50p 36.00p 893586
11/09/2023 38.50p 38.70p 38.28p 38.50p 214159
08/09/2023 38.60p 39.50p 38.20p 38.50p 1020509
07/09/2023 38.00p 39.50p 37.00p 38.00p 1566339
06/09/2023 36.50p 37.50p 36.50p 37.00p 1353755
05/09/2023 36.00p 36.80p 35.50p 36.60p 1047260
04/09/2023 36.25p 36.50p 35.00p 35.90p 1865563
01/09/2023 37.25p 38.50p 36.00p 36.00p 2171226
31/08/2023 33.25p 37.50p 33.00p 37.20p 4973479
30/08/2023 32.00p 34.50p 31.50p 33.60p 3747064
29/08/2023 28.50p 33.00p 28.00p 32.00p 3287208
25/08/2023 27.50p 29.50p 27.00p 28.80p 1381594
24/08/2023 28.00p 28.50p 26.65p 27.50p 1022109
23/08/2023 23.00p 29.50p 22.50p 28.10p 6639551
22/08/2023 22.25p 23.35p 22.00p 22.10p 503220
21/08/2023 22.00p 22.50p 21.50p 22.25p 814422
18/08/2023 22.75p 23.00p 21.00p 22.00p 894668
17/08/2023 23.25p 23.25p 22.50p 22.60p 462111
16/08/2023 23.75p 24.00p 22.50p 23.00p 1148649
15/08/2023 24.50p 24.90p 23.50p 24.00p 1097617
14/08/2023 25.50p 26.00p 24.18p 25.00p 953116
11/08/2023 25.75p 26.00p 25.00p 25.50p 1645915
10/08/2023 24.75p 26.55p 24.50p 25.60p 1131772
09/08/2023 25.25p 25.50p 24.50p 24.90p 881996
08/08/2023 25.00p 25.10p 24.50p 25.00p 1471681
07/08/2023 25.00p 25.50p 24.50p 25.00p 672115
04/08/2023 24.25p 25.50p 24.00p 25.00p 1487423
03/08/2023 24.50p 25.00p 23.50p 24.10p 2406914
02/08/2023 24.25p 25.00p 23.50p 24.50p 1930453
01/08/2023 22.75p 25.00p 22.50p 24.30p 6315303
31/07/2023 27.50p 27.50p 21.64p 23.00p 21320372
28/07/2023 34.50p 35.00p 34.00p 35.00p 2447732
27/07/2023 33.50p 34.70p 33.10p 34.10p 2290307
26/07/2023 33.50p 34.00p 33.00p 33.00p 510666
25/07/2023 33.50p 34.00p 33.00p 33.50p 1029448
24/07/2023 33.50p 34.00p 33.00p 33.50p 1960419
21/07/2023 33.50p 34.00p 33.28p 33.30p 157687
20/07/2023 34.25p 34.50p 32.50p 33.80p 1524999
19/07/2023 33.75p 34.40p 33.50p 34.00p 3029681
18/07/2023 33.75p 34.00p 33.11p 33.50p 477908
17/07/2023 34.25p 34.48p 33.50p 33.75p 564950
14/07/2023 34.25p 34.50p 34.00p 34.00p 742827
13/07/2023 34.50p 34.50p 33.50p 34.00p 1067528
12/07/2023 34.50p 35.00p 33.50p 34.00p 1564832
11/07/2023 34.00p 35.00p 33.50p 34.00p 785594
10/07/2023 34.00p 34.50p 33.50p 33.90p 611413
07/07/2023 33.75p 34.50p 33.50p 33.80p 2731658
06/07/2023 34.50p 34.50p 33.50p 33.50p 869709
05/07/2023 34.75p 35.00p 34.00p 34.50p 638736
04/07/2023 35.00p 35.00p 34.00p 34.30p 2404391
03/07/2023 35.00p 35.50p 34.50p 35.00p 310997
30/06/2023 34.70p 35.50p 34.50p 35.00p 738281
29/06/2023 35.50p 36.00p 34.40p 34.40p 3266695
28/06/2023 34.75p 35.90p 33.50p 35.50p 34988204
27/06/2023 35.00p 35.50p 34.50p 34.75p 353855
26/06/2023 35.25p 35.50p 34.60p 35.00p 898817
23/06/2023 36.75p 36.75p 35.00p 35.00p 706678
22/06/2023 38.25p 38.50p 36.50p 36.50p 270038
21/06/2023 38.50p 39.00p 38.00p 38.00p 220471
20/06/2023 38.25p 39.00p 38.00p 38.30p 419120
19/06/2023 38.25p 38.50p 38.00p 38.30p 653061
16/06/2023 38.25p 38.50p 37.50p 38.20p 419232
15/06/2023 38.25p 39.48p 37.50p 38.30p 1516258
14/06/2023 36.00p 38.50p 34.40p 38.20p 24647228
13/06/2023 36.50p 37.00p 35.50p 36.00p 3432848
12/06/2023 38.50p 39.00p 36.50p 36.60p 929017
09/06/2023 38.75p 39.00p 37.00p 38.00p 5905533
08/06/2023 41.75p 47.00p 38.50p 39.00p 15014958
07/06/2023 46.25p 49.00p 41.50p 41.70p 9762179
06/06/2023 49.00p 49.50p 47.01p 49.00p 522975
05/06/2023 48.50p 50.00p 47.52p 49.00p 564809
02/06/2023 46.00p 48.25p 45.50p 48.00p 600781
01/06/2023 46.00p 47.00p 45.50p 47.00p 119138
31/05/2023 46.75p 47.50p 45.50p 46.25p 147688
30/05/2023 47.25p 47.50p 46.25p 47.10p 289181
26/05/2023 47.75p 48.00p 47.13p 47.40p 594966
25/05/2023 51.50p 52.00p 47.50p 48.00p 1464647
24/05/2023 51.50p 52.00p 50.20p 50.20p 71220
23/05/2023 51.50p 52.00p 51.00p 51.40p 494884
22/05/2023 52.50p 53.00p 50.04p 51.00p 700095
19/05/2023 52.50p 56.00p 51.00p 52.50p 1727696
18/05/2023 54.00p 54.00p 51.00p 53.00p 274730
17/05/2023 54.00p 55.00p 52.00p 52.00p 739717
16/05/2023 53.00p 55.00p 52.33p 55.00p 1456703
15/05/2023 51.50p 54.00p 51.00p 53.30p 837710
12/05/2023 52.00p 53.00p 50.46p 52.00p 660491
11/05/2023 48.50p 51.68p 48.00p 51.20p 3452198
10/05/2023 48.50p 49.00p 48.00p 48.50p 2410894
09/05/2023 48.50p 49.00p 48.00p 48.00p 3200917
05/05/2023 48.50p 49.00p 48.00p 48.20p 1156221
04/05/2023 49.00p 50.00p 48.00p 49.00p 1134743
03/05/2023 51.50p 52.00p 49.00p 49.50p 3416106
02/05/2023 52.50p 53.00p 51.00p 52.00p 710288
28/04/2023 53.50p 54.00p 51.60p 52.00p 2646235
27/04/2023 56.00p 56.00p 52.00p 53.00p 676242
26/04/2023 60.00p 61.00p 54.00p 56.00p 870790
25/04/2023 63.50p 65.00p 58.00p 58.40p 2498340
24/04/2023 64.00p 65.00p 62.00p 63.00p 1008859
21/04/2023 65.00p 65.00p 63.00p 64.00p 303147
20/04/2023 65.50p 66.00p 64.00p 65.00p 223210
19/04/2023 65.50p 66.00p 64.20p 65.00p 509229
18/04/2023 65.50p 66.20p 65.00p 65.00p 236465
17/04/2023 64.00p 66.50p 63.00p 65.50p 1290880
14/04/2023 65.00p 66.00p 61.00p 64.20p 1852409
13/04/2023 69.00p 69.66p 63.00p 64.20p 1975433
12/04/2023 69.00p 69.80p 68.00p 69.00p 548714
11/04/2023 69.00p 70.00p 68.00p 70.00p 244285
06/04/2023 69.00p 70.00p 68.00p 69.00p 377012
05/04/2023 69.50p 70.00p 68.00p 69.00p 189248
04/04/2023 70.00p 70.20p 69.00p 69.00p 1048272
03/04/2023 69.50p 72.00p 69.40p 70.00p 2763616
31/03/2023 70.00p 71.00p 68.00p 68.00p 356947
30/03/2023 66.50p 70.00p 66.00p 69.40p 1846263
29/03/2023 66.50p 67.00p 66.48p 67.00p 1080489
28/03/2023 65.50p 67.00p 65.50p 66.50p 714458
27/03/2023 66.00p 67.00p 65.00p 67.00p 415594
24/03/2023 68.10p 68.40p 64.00p 66.00p 1430471
23/03/2023 69.50p 71.00p 67.15p 68.00p 2762667
22/03/2023 69.50p 70.00p 68.00p 69.00p 516068
21/03/2023 68.50p 70.75p 68.50p 69.50p 855759
20/03/2023 73.00p 73.00p 68.00p 69.00p 3260349
17/03/2023 74.00p 74.50p 73.00p 73.00p 1074918
16/03/2023 72.50p 75.00p 72.40p 73.40p 1403862
15/03/2023 78.50p 79.00p 72.00p 72.40p 979092
14/03/2023 79.00p 81.00p 78.00p 78.50p 545135
13/03/2023 83.50p 84.00p 77.00p 79.80p 540626
10/03/2023 84.00p 85.00p 82.09p 83.60p 61113
09/03/2023 84.50p 85.00p 83.00p 84.00p 224608
08/03/2023 85.50p 93.20p 85.00p 93.20p 154819
07/03/2023 85.50p 86.00p 85.00p 86.00p 79474
06/03/2023 86.00p 87.00p 84.52p 85.80p 369337
03/03/2023 85.00p 87.00p 84.06p 86.00p 180968
02/03/2023 86.00p 87.00p 84.00p 85.00p 89355
01/03/2023 85.50p 86.00p 84.80p 85.20p 130411
28/02/2023 83.50p 86.00p 83.00p 85.00p 249680
27/02/2023 82.50p 84.00p 82.02p 83.00p 289901
24/02/2023 85.50p 87.00p 83.00p 84.60p 213192
23/02/2023 86.00p 86.00p 83.60p 85.50p 330703
22/02/2023 85.50p 86.00p 84.00p 85.00p 169856

*Close Price adjusted for both dividends and splits