Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2019 54.25p 54.25p 54.00p 54.00p 1238754
30/05/2019 54.25p 54.25p 54.00p 54.25p 520618
29/05/2019 55.50p 55.50p 54.00p 54.25p 461266
28/05/2019 55.25p 55.25p 54.70p 55.25p 250415
24/05/2019 55.25p 55.25p 54.55p 55.25p 283340
23/05/2019 57.50p 57.50p 55.00p 55.25p 549868
22/05/2019 56.75p 58.94p 56.00p 56.50p 923899
21/05/2019 55.25p 57.00p 54.75p 57.00p 1783326
20/05/2019 55.00p 55.90p 54.50p 54.50p 1522334
17/05/2019 54.50p 54.80p 54.04p 54.50p 1021615
16/05/2019 51.50p 54.37p 51.50p 54.00p 1893885
15/05/2019 51.25p 51.90p 51.00p 51.50p 1772181
14/05/2019 51.25p 51.50p 50.50p 51.00p 1093976
13/05/2019 51.00p 51.50p 50.40p 51.25p 392395
10/05/2019 50.25p 50.50p 50.00p 50.25p 678151
09/05/2019 50.25p 50.50p 50.00p 50.25p 815780
08/05/2019 50.50p 50.50p 50.00p 50.25p 799038
07/05/2019 50.50p 50.50p 50.00p 50.50p 390347
03/05/2019 50.75p 50.88p 50.02p 50.50p 353935
02/05/2019 52.25p 52.25p 50.50p 50.75p 1006078
01/05/2019 53.25p 53.30p 52.00p 52.50p 307232
30/04/2019 53.25p 53.25p 52.50p 53.25p 203065
29/04/2019 53.00p 54.00p 52.50p 52.50p 442267
26/04/2019 53.25p 53.60p 52.00p 52.50p 588963
25/04/2019 53.50p 53.65p 52.65p 53.50p 553573
24/04/2019 51.00p 53.70p 51.00p 52.75p 905790
23/04/2019 49.50p 52.00p 49.30p 51.00p 2444120
18/04/2019 49.20p 49.65p 49.00p 49.50p 579891
17/04/2019 49.10p 49.22p 48.80p 49.20p 1406013
16/04/2019 49.30p 49.30p 49.00p 49.00p 432078
15/04/2019 49.70p 49.70p 49.00p 49.30p 179078
12/04/2019 49.70p 49.70p 49.40p 49.70p 186487
11/04/2019 49.70p 50.00p 49.40p 49.70p 172022
10/04/2019 50.10p 50.10p 49.20p 49.70p 233463
09/04/2019 50.50p 51.00p 50.00p 51.00p 176447
08/04/2019 50.50p 52.00p 50.00p 50.00p 331706
05/04/2019 50.50p 51.00p 50.00p 50.00p 533164
04/04/2019 51.00p 51.89p 50.01p 50.50p 466367
03/04/2019 48.40p 52.00p 48.10p 50.50p 1619802
02/04/2019 48.40p 48.40p 48.10p 48.40p 814016
01/04/2019 48.20p 48.35p 47.80p 48.30p 161133
29/03/2019 48.30p 48.30p 47.80p 48.20p 20000
28/03/2019 48.10p 48.40p 47.15p 48.30p 40616
27/03/2019 48.40p 48.60p 48.00p 48.40p 27122
26/03/2019 48.40p 48.60p 48.00p 48.40p 32688
25/03/2019 48.70p 48.70p 47.80p 48.40p 377846
22/03/2019 48.70p 48.70p 48.40p 48.70p 41742
21/03/2019 48.80p 48.80p 48.40p 48.70p 2867562
20/03/2019 49.00p 49.00p 48.60p 48.80p 117465
19/03/2019 49.50p 49.68p 49.00p 49.00p 81544
18/03/2019 48.90p 49.92p 48.88p 49.20p 200070
15/03/2019 47.60p 49.20p 47.60p 48.80p 230755
14/03/2019 47.50p 47.95p 47.00p 47.60p 128470
13/03/2019 44.50p 48.30p 44.50p 47.40p 932779
12/03/2019 42.50p 44.20p 42.22p 44.20p 108941
11/03/2019 41.30p 42.59p 41.30p 42.50p 453107
08/03/2019 41.60p 41.60p 41.20p 41.20p 191609
07/03/2019 41.70p 41.70p 41.40p 41.40p 204978
06/03/2019 40.60p 41.70p 40.40p 41.00p 1737535
05/03/2019 40.50p 40.50p 40.22p 40.40p 3018294
04/03/2019 40.60p 40.70p 40.40p 40.60p 122117
01/03/2019 40.60p 40.80p 40.59p 40.60p 199284
28/02/2019 40.20p 40.60p 40.00p 40.60p 568646
27/02/2019 40.40p 40.48p 40.00p 40.20p 48312
26/02/2019 40.00p 40.99p 40.00p 40.40p 60637
25/02/2019 39.10p 40.30p 39.00p 40.00p 241873
22/02/2019 39.00p 39.40p 39.00p 39.10p 22800
21/02/2019 39.00p 39.24p 39.00p 39.00p 480711
20/02/2019 39.00p 39.00p 38.60p 39.00p 65529
19/02/2019 38.30p 39.40p 38.30p 39.00p 151071
18/02/2019 38.30p 38.49p 38.30p 38.30p 58500
15/02/2019 38.00p 38.30p 37.86p 38.30p 89461
14/02/2019 38.10p 38.18p 37.40p 38.00p 1664790
13/02/2019 37.30p 38.58p 37.30p 38.10p 122567
12/02/2019 37.50p 37.50p 37.30p 37.30p 16355
11/02/2019 37.80p 37.80p 37.50p 37.50p 22993
08/02/2019 37.90p 37.90p 37.70p 37.70p 30000
07/02/2019 38.00p 38.00p 37.80p 37.90p 10000
06/02/2019 38.50p 38.50p 38.00p 38.20p 47000
05/02/2019 38.50p 39.00p 38.00p 38.50p 1028256
04/02/2019 37.70p 38.67p 37.70p 38.50p 75588
01/02/2019 37.70p 38.00p 37.40p 37.70p 641072
31/01/2019 37.70p 38.00p 37.70p 37.70p 675
30/01/2019 37.30p 38.00p 37.30p 37.70p 531511
29/01/2019 37.30p 37.35p 37.30p 37.30p 42716
28/01/2019 37.80p 38.00p 37.30p 37.30p 252808
25/01/2019 37.70p 38.00p 37.55p 37.70p 38706
24/01/2019 39.20p 39.20p 37.00p 37.70p 203160
23/01/2019 39.30p 39.30p 39.00p 39.20p 85420
22/01/2019 39.30p 39.30p 39.20p 39.30p 43798
21/01/2019 39.70p 39.70p 39.20p 39.30p 108058
18/01/2019 39.30p 39.80p 39.20p 39.70p 885139
17/01/2019 39.30p 39.30p 39.20p 39.30p 74479
16/01/2019 39.30p 39.30p 39.20p 39.20p 70435
15/01/2019 39.60p 39.60p 39.45p 39.60p 105491
14/01/2019 39.60p 39.60p 39.20p 39.60p 95151
11/01/2019 38.60p 40.90p 38.60p 39.60p 1153965
10/01/2019 37.20p 39.00p 37.00p 38.40p 819307
09/01/2019 35.50p 37.00p 35.26p 36.90p 20069516
08/01/2019 35.50p 35.60p 35.10p 35.60p 10333417
07/01/2019 34.80p 35.75p 34.80p 35.60p 133300
04/01/2019 34.10p 35.00p 34.00p 34.80p 759646
03/01/2019 33.80p 33.90p 33.80p 33.90p 13832
02/01/2019 33.90p 33.90p 33.80p 33.80p 32500
31/12/2018 34.10p 34.10p 33.90p 33.90p 22500
28/12/2018 34.10p 34.10p 34.00p 34.10p 25000
27/12/2018 34.10p 34.10p 34.00p 34.10p 9683
24/12/2018 34.30p 34.30p 34.00p 34.10p 46000
21/12/2018 34.30p 34.30p 34.20p 34.30p 14500
20/12/2018 34.80p 34.80p 34.30p 34.30p 24322
19/12/2018 34.80p 34.80p 34.00p 34.00p 13000
18/12/2018 35.50p 35.50p 34.60p 34.80p 54014
17/12/2018 35.70p 35.70p 35.40p 35.50p 17922
14/12/2018 35.70p 35.70p 35.60p 35.70p 2106
13/12/2018 35.70p 35.70p 35.60p 35.70p 16750
12/12/2018 35.70p 35.70p 35.60p 35.70p 18622
11/12/2018 35.80p 35.80p 35.60p 35.80p 18285
10/12/2018 35.90p 35.90p 35.60p 35.80p 63104
07/12/2018 35.90p 35.90p 35.80p 35.90p 10000
06/12/2018 35.90p 35.90p 35.80p 35.90p 44046
05/12/2018 35.90p 36.00p 35.80p 36.00p 13571
04/12/2018 35.50p 36.00p 35.50p 35.90p 39050
03/12/2018 35.90p 35.90p 35.80p 35.90p 737586
30/11/2018 35.90p 35.90p 35.90p 35.90p 270919
29/11/2018 35.90p 35.90p 35.80p 35.90p 37376
28/11/2018 35.90p 37.00p 35.80p 35.90p 702518
27/11/2018 35.80p 35.80p 35.60p 35.80p 21670
26/11/2018 35.80p 35.87p 35.60p 35.80p 292601
23/11/2018 35.80p 35.80p 35.80p 35.80p 0
22/11/2018 35.90p 35.90p 35.60p 35.80p 18997
21/11/2018 36.20p 36.20p 36.00p 36.10p 79706
20/11/2018 36.70p 36.70p 36.20p 36.30p 35000
19/11/2018 36.70p 36.75p 36.60p 36.70p 17500
16/11/2018 36.70p 36.75p 36.60p 36.70p 15000
15/11/2018 36.50p 37.60p 36.00p 36.70p 148919
14/11/2018 39.30p 39.30p 37.80p 38.00p 3202248
13/11/2018 39.30p 39.30p 39.00p 39.30p 35607
12/11/2018 39.10p 39.30p 39.00p 39.30p 25339
09/11/2018 39.80p 39.80p 39.00p 39.10p 70000
08/11/2018 39.80p 39.84p 39.60p 39.80p 17492
07/11/2018 40.30p 40.36p 39.80p 39.80p 17545
06/11/2018 40.30p 40.60p 40.30p 40.30p 1
05/11/2018 40.30p 40.60p 40.30p 40.30p 12501
02/11/2018 40.30p 40.60p 40.00p 40.30p 36810
01/11/2018 39.90p 40.50p 39.90p 40.30p 67750
31/10/2018 39.70p 40.00p 39.40p 39.80p 9786
30/10/2018 40.70p 40.70p 39.40p 39.70p 63642
29/10/2018 40.50p 40.70p 40.40p 40.70p 62467
26/10/2018 41.20p 41.20p 40.40p 40.50p 52369
25/10/2018 41.20p 41.20p 41.00p 41.20p 318537
24/10/2018 41.30p 41.30p 41.00p 41.30p 1200000
23/10/2018 41.30p 41.40p 41.00p 41.30p 1073660
22/10/2018 41.30p 41.60p 41.00p 41.30p 48614
19/10/2018 41.40p 41.40p 41.00p 41.40p 32827
18/10/2018 41.40p 41.40p 41.00p 41.40p 2696
17/10/2018 41.40p 41.40p 41.00p 41.00p 26008
16/10/2018 41.40p 41.40p 41.00p 41.40p 6113
15/10/2018 41.50p 41.50p 40.80p 41.40p 119700
12/10/2018 40.80p 41.80p 40.80p 41.60p 73320
11/10/2018 42.50p 42.50p 40.60p 41.00p 521092
10/10/2018 44.20p 44.20p 43.00p 43.10p 97285
09/10/2018 44.70p 44.70p 44.05p 44.20p 74029
08/10/2018 44.00p 45.80p 44.00p 44.70p 325337
05/10/2018 43.30p 44.00p 43.25p 44.00p 30075
04/10/2018 43.70p 43.70p 43.20p 43.30p 405274
03/10/2018 43.60p 44.00p 43.40p 43.70p 58910
02/10/2018 42.70p 44.04p 42.70p 43.60p 186864
01/10/2018 41.50p 43.00p 41.30p 42.60p 229043
28/09/2018 39.90p 41.20p 39.77p 41.00p 1065799
27/09/2018 39.90p 40.40p 39.70p 39.90p 459780
26/09/2018 39.70p 40.20p 39.70p 39.70p 34135
25/09/2018 39.60p 40.00p 39.40p 39.70p 17825
24/09/2018 39.40p 39.70p 39.20p 39.60p 528538
21/09/2018 39.40p 39.50p 39.20p 39.40p 1128586
20/09/2018 39.40p 39.40p 39.20p 39.40p 30000
19/09/2018 39.60p 39.60p 39.40p 39.50p 39400
18/09/2018 39.80p 39.80p 39.60p 39.80p 34063
17/09/2018 39.80p 39.80p 39.60p 39.80p 37738
14/09/2018 40.00p 40.00p 39.60p 39.80p 81429
13/09/2018 40.00p 40.00p 40.00p 40.00p 26956
12/09/2018 38.70p 40.30p 38.70p 39.70p 481960
11/09/2018 38.30p 38.75p 38.00p 38.50p 526322
10/09/2018 38.30p 38.50p 38.18p 38.40p 38932
07/09/2018 38.30p 38.50p 38.00p 38.30p 1046000
06/09/2018 38.30p 38.30p 37.40p 38.30p 32532
05/09/2018 37.40p 38.30p 37.10p 38.30p 116496
04/09/2018 37.10p 37.40p 36.80p 37.40p 55699
03/09/2018 37.40p 37.40p 36.98p 37.10p 76955
31/08/2018 37.40p 37.75p 36.92p 37.40p 2
30/08/2018 37.50p 38.00p 37.00p 37.40p 5488
29/08/2018 37.50p 37.50p 37.00p 37.50p 5332
28/08/2018 37.50p 38.00p 37.00p 37.50p 101429
24/08/2018 36.90p 37.91p 36.90p 37.40p 213352
23/08/2018 35.60p 37.00p 35.35p 36.00p 196500
22/08/2018 35.30p 35.60p 35.30p 35.60p 7268012
21/08/2018 35.30p 35.30p 35.20p 35.30p 15880
20/08/2018 35.30p 35.30p 35.20p 35.30p 61548
17/08/2018 35.30p 35.40p 35.20p 35.40p 29992
16/08/2018 35.60p 35.60p 35.22p 35.60p 3500
15/08/2018 35.60p 35.60p 35.20p 35.60p 14705

*Close Price adjusted for both dividends and splits