Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/09/2021 77.50p 78.20p 77.35p 78.00p 138260
22/09/2021 77.50p 77.50p 76.85p 77.50p 129052
21/09/2021 77.50p 78.10p 76.15p 77.50p 970879
20/09/2021 79.50p 80.00p 76.38p 78.00p 352763
17/09/2021 76.50p 80.00p 76.40p 79.50p 234482
16/09/2021 76.00p 77.00p 75.41p 76.50p 83256
15/09/2021 76.00p 76.00p 75.21p 76.00p 155244
14/09/2021 76.00p 76.00p 75.20p 76.00p 95996
13/09/2021 76.00p 76.50p 75.00p 76.00p 165569
10/09/2021 77.00p 78.00p 75.00p 76.00p 119468
09/09/2021 78.50p 78.50p 76.00p 77.00p 385699
08/09/2021 79.50p 80.00p 77.00p 78.00p 108762
07/09/2021 80.50p 81.15p 79.00p 80.00p 51525
06/09/2021 80.50p 80.90p 79.00p 80.50p 40653
03/09/2021 81.00p 81.15p 80.00p 81.00p 76219
02/09/2021 79.50p 82.00p 79.00p 81.00p 364131
01/09/2021 77.50p 80.00p 77.10p 79.50p 153741
31/08/2021 75.50p 78.00p 75.00p 76.00p 246832
30/08/2021 75.50p 75.80p 75.00p 75.40p 84436
27/08/2021 75.50p 75.80p 75.00p 75.40p 84436
26/08/2021 75.50p 75.50p 75.00p 75.50p 134690
25/08/2021 75.50p 79.20p 75.28p 79.20p 82981
24/08/2021 75.50p 75.50p 75.00p 75.00p 120484
23/08/2021 75.50p 75.50p 75.00p 75.00p 216530
20/08/2021 75.50p 76.00p 75.00p 75.00p 354933
19/08/2021 75.50p 75.80p 74.82p 75.00p 818060
18/08/2021 73.50p 77.00p 71.01p 75.00p 388268
17/08/2021 76.50p 76.50p 75.00p 76.50p 112332
16/08/2021 76.50p 76.50p 76.00p 76.50p 659110
13/08/2021 76.50p 76.50p 76.25p 76.50p 16550
12/08/2021 76.50p 77.00p 76.00p 76.50p 203312
11/08/2021 76.50p 77.00p 76.00p 76.50p 68984
10/08/2021 76.50p 76.60p 76.00p 76.50p 47959
09/08/2021 77.00p 77.00p 76.00p 76.50p 249318
06/08/2021 78.00p 78.00p 76.00p 77.00p 156183
05/08/2021 78.50p 79.00p 77.00p 77.00p 80675
04/08/2021 78.50p 78.50p 77.00p 78.50p 26317
03/08/2021 78.50p 78.80p 77.55p 78.50p 24047
02/08/2021 78.50p 78.90p 77.50p 78.50p 60456
30/07/2021 78.50p 78.50p 77.50p 78.50p 33646
29/07/2021 78.50p 79.45p 77.56p 78.50p 219414
28/07/2021 78.50p 79.00p 77.52p 78.50p 89325
27/07/2021 79.50p 80.00p 77.50p 78.50p 118951
26/07/2021 79.50p 80.00p 79.00p 79.50p 351721
23/07/2021 78.00p 80.00p 78.00p 79.50p 268435
22/07/2021 77.50p 79.00p 77.00p 78.00p 26762
21/07/2021 77.00p 78.00p 76.80p 77.60p 426223
20/07/2021 76.50p 77.75p 76.20p 77.00p 99149
19/07/2021 76.00p 77.00p 75.50p 76.50p 537777
16/07/2021 75.50p 78.00p 75.00p 76.00p 520679
15/07/2021 75.50p 75.50p 75.00p 75.50p 209872
14/07/2021 75.50p 75.52p 75.00p 75.00p 170464
13/07/2021 75.50p 75.50p 75.00p 75.50p 899802
12/07/2021 75.50p 75.62p 75.30p 75.50p 43887
09/07/2021 75.50p 75.68p 75.23p 75.50p 600843
08/07/2021 75.50p 75.68p 75.26p 75.50p 161853
07/07/2021 76.00p 76.00p 75.00p 75.50p 2041459
06/07/2021 76.50p 77.01p 75.00p 76.00p 303643
05/07/2021 73.50p 73.80p 72.00p 73.00p 136487
02/07/2021 73.50p 73.50p 72.00p 73.00p 602679
01/07/2021 73.50p 73.50p 72.50p 73.00p 108591
30/06/2021 73.50p 74.00p 72.00p 72.00p 124038
29/06/2021 73.00p 74.00p 71.00p 73.00p 1142016
28/06/2021 70.00p 74.00p 69.80p 73.00p 349270
25/06/2021 70.00p 70.00p 69.00p 70.00p 231557
24/06/2021 70.00p 70.98p 69.60p 69.60p 294692
23/06/2021 69.90p 70.50p 69.00p 70.00p 434306
22/06/2021 67.50p 70.80p 67.50p 69.90p 368450
21/06/2021 67.50p 68.00p 67.00p 67.50p 1800581
18/06/2021 68.00p 68.00p 67.00p 67.00p 550472
17/06/2021 68.00p 68.00p 67.80p 68.00p 219005
16/06/2021 68.50p 69.00p 67.00p 68.00p 743529
15/06/2021 69.00p 69.00p 67.50p 69.00p 365025
14/06/2021 69.00p 70.00p 68.00p 69.00p 232640
11/06/2021 69.00p 69.25p 68.10p 69.00p 267244
10/06/2021 69.00p 69.50p 68.20p 69.20p 130483
09/06/2021 69.50p 69.50p 68.00p 69.00p 442702
08/06/2021 71.00p 71.00p 69.95p 70.50p 402201
07/06/2021 71.00p 71.50p 70.50p 71.00p 3886357
04/06/2021 71.00p 71.65p 70.10p 71.00p 95200
03/06/2021 71.00p 71.75p 70.85p 71.00p 3952199
02/06/2021 71.00p 72.40p 70.30p 71.00p 201995
01/06/2021 71.50p 72.00p 70.00p 71.00p 258023
31/05/2021 71.50p 72.00p 71.00p 71.50p 481462
28/05/2021 71.50p 72.00p 71.00p 71.50p 481462
27/05/2021 72.50p 73.00p 71.00p 71.50p 381797
26/05/2021 71.50p 73.00p 71.00p 72.50p 245164
25/05/2021 70.00p 72.00p 70.00p 71.50p 1959790
24/05/2021 70.00p 70.70p 69.80p 70.00p 133583
21/05/2021 70.00p 70.40p 69.50p 70.00p 90798
20/05/2021 71.00p 71.00p 69.00p 70.00p 220124
19/05/2021 70.00p 71.00p 70.00p 70.00p 401420
18/05/2021 70.00p 71.00p 69.30p 70.00p 995755
17/05/2021 70.00p 70.00p 69.25p 70.00p 67440
14/05/2021 70.00p 70.00p 69.00p 70.00p 168234
13/05/2021 70.50p 71.00p 69.00p 69.80p 385370
12/05/2021 70.50p 71.20p 69.00p 70.20p 702478
11/05/2021 71.00p 71.12p 70.20p 70.20p 429126
10/05/2021 70.00p 72.00p 70.00p 71.00p 109760
07/05/2021 70.00p 71.00p 69.35p 70.00p 209931
06/05/2021 71.00p 73.00p 69.00p 70.00p 358332
05/05/2021 69.00p 71.90p 69.00p 71.00p 471455
04/05/2021 68.00p 70.00p 67.40p 67.40p 497617
03/05/2021 60.50p 69.00p 60.50p 68.00p 5451127
30/04/2021 60.50p 69.00p 60.50p 68.00p 5324202
29/04/2021 60.50p 61.00p 59.00p 59.00p 412156
28/04/2021 59.50p 61.00p 59.00p 60.50p 666731
27/04/2021 59.50p 60.00p 59.24p 59.50p 86650
26/04/2021 59.50p 60.00p 59.00p 59.50p 135375
23/04/2021 59.00p 60.00p 58.30p 59.50p 463393
22/04/2021 63.00p 63.98p 58.00p 60.00p 664110
21/04/2021 67.00p 67.00p 60.52p 63.40p 765256
20/04/2021 65.00p 67.00p 64.77p 66.00p 239476
19/04/2021 64.00p 66.00p 63.00p 65.00p 4278366
16/04/2021 62.50p 65.00p 61.00p 64.00p 178025
15/04/2021 63.00p 64.00p 61.00p 62.50p 1547563
14/04/2021 63.00p 63.90p 62.00p 63.00p 99796
13/04/2021 59.00p 64.50p 58.14p 63.00p 661995
12/04/2021 59.00p 60.00p 58.00p 59.00p 445847
09/04/2021 59.00p 59.50p 58.20p 59.00p 118547
08/04/2021 59.00p 59.32p 58.13p 59.00p 107419
07/04/2021 59.50p 60.00p 58.00p 59.00p 81507
06/04/2021 59.50p 60.00p 58.77p 59.50p 217794
05/04/2021 59.50p 59.63p 59.00p 59.50p 66131
02/04/2021 59.50p 59.63p 59.00p 59.50p 66131
01/04/2021 59.50p 59.63p 59.00p 59.50p 66131
31/03/2021 60.50p 60.50p 58.83p 59.50p 333096
30/03/2021 59.50p 62.00p 59.00p 60.00p 419778
29/03/2021 60.00p 60.10p 59.00p 59.80p 106744
26/03/2021 60.00p 60.37p 59.00p 60.00p 4214810
25/03/2021 61.00p 61.00p 58.00p 58.00p 494127
24/03/2021 64.00p 64.00p 60.00p 60.00p 655883
23/03/2021 65.00p 65.00p 63.00p 64.00p 243153
22/03/2021 65.50p 65.50p 63.07p 64.50p 176555
19/03/2021 65.50p 66.00p 64.00p 65.00p 365341
18/03/2021 67.50p 68.00p 64.00p 64.50p 1015854
17/03/2021 67.50p 68.00p 67.00p 67.00p 92759
16/03/2021 68.00p 68.00p 67.00p 67.50p 300655
15/03/2021 68.00p 69.00p 67.63p 69.00p 703454
12/03/2021 68.00p 69.00p 67.80p 68.00p 7345368
11/03/2021 68.50p 70.00p 67.97p 68.00p 158822
10/03/2021 70.00p 70.00p 67.90p 68.00p 236979
09/03/2021 70.00p 70.20p 69.00p 69.50p 970397
08/03/2021 69.00p 70.80p 68.50p 70.60p 748728
05/03/2021 69.00p 70.00p 67.00p 68.50p 941403
04/03/2021 68.00p 70.00p 67.10p 68.00p 299226
03/03/2021 72.00p 72.00p 66.20p 68.00p 784104
02/03/2021 74.00p 75.00p 68.20p 70.50p 576601
01/03/2021 74.50p 75.00p 73.00p 74.00p 81382
26/02/2021 80.00p 81.00p 73.10p 74.50p 38604956
25/02/2021 77.00p 81.00p 76.00p 79.00p 15319492
24/02/2021 77.00p 78.00p 76.88p 77.00p 298391
23/02/2021 74.50p 79.00p 74.50p 78.00p 506874
22/02/2021 73.50p 75.00p 73.00p 74.50p 7801456
19/02/2021 73.50p 74.50p 72.00p 73.50p 67330
18/02/2021 73.50p 77.00p 72.60p 73.50p 83489
17/02/2021 74.00p 75.00p 72.00p 73.50p 2818804
16/02/2021 74.00p 74.90p 73.00p 74.00p 1598887
15/02/2021 73.00p 75.00p 72.00p 74.00p 165206
12/02/2021 73.00p 74.00p 72.35p 73.00p 55302
11/02/2021 73.50p 77.40p 72.00p 73.00p 2142913
10/02/2021 71.00p 74.60p 70.00p 73.50p 399553
09/02/2021 71.50p 72.00p 70.00p 71.00p 165950
08/02/2021 69.00p 73.00p 67.00p 71.00p 488535
05/02/2021 68.50p 71.00p 67.00p 68.40p 192041
04/02/2021 68.50p 70.00p 67.00p 68.50p 83540
03/02/2021 68.00p 70.00p 67.00p 70.00p 199534
02/02/2021 68.50p 69.00p 67.40p 67.50p 568063
01/02/2021 69.50p 72.00p 67.00p 68.50p 905019
29/01/2021 68.50p 70.00p 67.00p 69.00p 354448
28/01/2021 71.00p 73.00p 66.00p 70.00p 912361
27/01/2021 73.00p 74.00p 70.00p 71.50p 263922
26/01/2021 73.50p 74.00p 72.00p 73.00p 156382
25/01/2021 76.00p 77.00p 73.00p 73.50p 368539
22/01/2021 76.00p 76.36p 75.00p 76.00p 16866396
21/01/2021 76.00p 77.00p 76.00p 76.00p 610782
20/01/2021 75.00p 77.00p 74.00p 76.00p 122242
19/01/2021 72.00p 76.00p 71.00p 75.00p 399661
18/01/2021 70.00p 73.00p 69.00p 72.00p 256134
15/01/2021 71.00p 72.00p 69.00p 70.00p 496667
14/01/2021 69.50p 71.01p 68.00p 70.60p 188976
13/01/2021 68.50p 71.00p 67.00p 69.50p 177548
12/01/2021 71.50p 72.00p 68.00p 68.50p 475519
11/01/2021 71.50p 72.00p 70.00p 71.00p 285548
08/01/2021 69.50p 72.00p 68.00p 71.00p 1121177
07/01/2021 66.50p 71.00p 66.50p 69.50p 709549
06/01/2021 64.00p 68.00p 64.00p 67.00p 2503966
05/01/2021 63.00p 65.00p 62.40p 64.00p 222711
04/01/2021 61.50p 65.00p 61.00p 63.00p 426409
01/01/2021 62.00p 63.00p 60.00p 61.50p 136176
31/12/2020 62.00p 63.00p 60.00p 61.50p 136176
30/12/2020 62.50p 62.60p 61.00p 62.50p 593497
29/12/2020 59.00p 64.00p 58.02p 62.60p 319886
28/12/2020 59.00p 59.00p 58.02p 58.40p 124731
25/12/2020 59.00p 59.00p 58.02p 58.40p 124731
24/12/2020 59.00p 59.00p 58.02p 58.40p 124731
23/12/2020 57.00p 59.00p 56.00p 58.60p 427794
22/12/2020 57.00p 59.00p 56.00p 57.40p 559449
21/12/2020 58.50p 60.00p 56.00p 58.00p 323389
18/12/2020 58.80p 59.60p 58.10p 58.60p 351735

*Close Price adjusted for both dividends and splits