Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/01/2020 82.50p 82.50p 82.00p 82.00p 1544910
16/01/2020 82.25p 83.35p 82.00p 82.50p 1998413
15/01/2020 86.50p 86.50p 82.01p 82.25p 1184326
14/01/2020 86.50p 86.95p 86.00p 86.75p 256172
13/01/2020 87.50p 87.50p 86.00p 86.50p 289099
10/01/2020 87.00p 88.00p 86.00p 87.50p 2618262
09/01/2020 89.50p 89.95p 86.00p 87.00p 3220836
08/01/2020 90.75p 91.00p 86.50p 89.50p 500993
07/01/2020 92.00p 92.00p 91.00p 91.25p 417488
06/01/2020 93.25p 93.85p 91.50p 92.00p 320110
03/01/2020 92.75p 93.00p 92.72p 92.75p 571475
02/01/2020 92.50p 93.00p 92.00p 92.75p 645398
01/01/2020 91.50p 92.50p 91.28p 92.50p 190878
31/12/2019 91.50p 92.50p 91.28p 92.50p 190878
30/12/2019 88.50p 93.98p 88.28p 91.50p 593777
27/12/2019 86.50p 89.00p 86.00p 88.50p 157801
26/12/2019 86.50p 86.70p 86.40p 86.50p 229389
25/12/2019 86.50p 86.70p 86.40p 86.50p 229389
24/12/2019 86.50p 86.70p 86.40p 86.50p 2050173
23/12/2019 84.00p 87.00p 83.85p 86.50p 402607
20/12/2019 85.25p 85.50p 83.00p 84.00p 1816601
19/12/2019 82.25p 86.00p 82.25p 85.25p 1259890
18/12/2019 78.50p 83.00p 78.25p 82.25p 382116
17/12/2019 77.00p 79.00p 77.00p 78.50p 1111668
16/12/2019 73.00p 77.90p 73.00p 77.00p 370220
13/12/2019 70.50p 73.96p 70.50p 73.00p 2561085
12/12/2019 70.50p 71.00p 70.00p 70.50p 15005
11/12/2019 70.50p 70.95p 70.00p 70.50p 86046
10/12/2019 70.50p 71.00p 69.32p 71.00p 1601804
09/12/2019 70.25p 70.45p 70.00p 70.00p 1282044
06/12/2019 70.50p 70.50p 70.00p 70.25p 59852
05/12/2019 70.50p 70.80p 70.00p 70.50p 315595
04/12/2019 70.50p 70.75p 70.00p 70.50p 1613951
03/12/2019 69.75p 70.80p 69.75p 70.50p 1710812
02/12/2019 70.75p 70.75p 69.00p 69.00p 2574775
29/11/2019 70.75p 71.00p 70.50p 70.75p 135980
28/11/2019 72.25p 72.40p 69.00p 70.75p 1645267
27/11/2019 73.50p 75.45p 73.00p 74.00p 663112
26/11/2019 72.50p 73.99p 72.00p 73.25p 2174388
25/11/2019 73.50p 73.50p 72.00p 72.00p 372962
22/11/2019 73.50p 74.00p 73.00p 73.50p 73450
21/11/2019 75.00p 75.00p 73.00p 73.50p 362053
20/11/2019 74.00p 75.80p 73.69p 75.00p 529948
19/11/2019 73.50p 75.00p 73.25p 74.00p 3815716
18/11/2019 64.50p 74.50p 64.50p 74.50p 1985005
15/11/2019 63.75p 63.75p 62.50p 63.25p 431736
14/11/2019 63.75p 64.50p 63.00p 63.75p 2283247
13/11/2019 61.00p 65.00p 60.15p 63.75p 872717
12/11/2019 60.50p 60.98p 60.00p 60.50p 2473424
11/11/2019 60.25p 60.75p 59.63p 60.50p 2827646
08/11/2019 59.50p 60.40p 59.00p 60.25p 1075794
07/11/2019 59.50p 59.77p 59.07p 59.50p 370541
06/11/2019 58.75p 61.00p 58.75p 59.50p 503204
05/11/2019 58.50p 59.30p 58.16p 58.75p 412376
04/11/2019 57.00p 59.70p 57.00p 58.50p 588897
01/11/2019 55.00p 58.00p 54.62p 57.00p 600951
31/10/2019 55.00p 55.00p 54.57p 55.00p 45840
30/10/2019 55.25p 55.50p 54.50p 55.00p 139237
29/10/2019 54.00p 55.50p 53.25p 55.25p 785490
28/10/2019 54.00p 54.00p 53.15p 54.00p 77480
25/10/2019 54.00p 54.00p 53.00p 54.00p 543432
24/10/2019 54.00p 55.00p 53.00p 54.00p 541205
23/10/2019 53.25p 54.00p 53.00p 54.00p 1080914
22/10/2019 54.00p 54.00p 53.00p 53.25p 896609
21/10/2019 53.25p 55.00p 53.00p 53.00p 248587
18/10/2019 53.00p 53.50p 53.00p 53.25p 145716
17/10/2019 51.25p 53.50p 51.01p 53.00p 309682
16/10/2019 51.25p 51.45p 51.25p 51.25p 10866
15/10/2019 51.25p 51.25p 51.00p 51.25p 221917
14/10/2019 52.00p 52.00p 51.00p 51.50p 236288
11/10/2019 51.00p 52.25p 50.55p 52.00p 1258811
10/10/2019 51.25p 51.25p 51.00p 51.00p 103125
09/10/2019 51.25p 51.25p 51.00p 51.25p 9804
08/10/2019 51.75p 51.75p 51.00p 51.25p 41837
07/10/2019 51.75p 51.75p 50.00p 51.00p 445503
04/10/2019 51.75p 51.75p 51.00p 51.75p 173919
03/10/2019 52.50p 52.50p 51.00p 51.00p 517169
02/10/2019 54.25p 54.25p 52.00p 52.50p 240288
01/10/2019 54.25p 54.25p 54.00p 54.25p 321257
30/09/2019 54.25p 54.45p 54.00p 54.00p 413675
27/09/2019 54.25p 54.50p 54.00p 54.25p 1315485
26/09/2019 54.25p 54.25p 54.00p 54.25p 633835
25/09/2019 54.25p 54.50p 54.00p 54.25p 770819
24/09/2019 54.25p 54.25p 54.00p 54.25p 458054
23/09/2019 54.25p 54.35p 54.00p 54.25p 1017190
20/09/2019 54.25p 54.25p 54.00p 54.25p 648985
19/09/2019 54.50p 55.00p 54.00p 54.25p 1922736
18/09/2019 52.25p 55.50p 52.25p 54.00p 2131662
17/09/2019 49.70p 52.40p 49.42p 52.25p 3333304
16/09/2019 49.60p 51.00p 49.40p 49.70p 1380862
13/09/2019 48.60p 49.40p 47.00p 49.30p 4483676
12/09/2019 48.20p 48.70p 48.00p 48.70p 321363
11/09/2019 48.50p 48.64p 48.20p 48.20p 1401342
10/09/2019 48.80p 48.80p 48.00p 48.40p 728810
09/09/2019 49.20p 49.55p 48.65p 48.80p 98775
06/09/2019 49.10p 49.40p 48.50p 48.80p 949575
05/09/2019 50.25p 50.25p 48.63p 49.00p 545356
04/09/2019 51.50p 51.50p 50.00p 50.25p 199757
03/09/2019 51.50p 51.50p 51.00p 51.50p 20590
02/09/2019 51.50p 51.50p 51.00p 51.50p 22506
30/08/2019 51.50p 51.50p 51.00p 51.50p 590684
29/08/2019 52.25p 52.25p 51.00p 51.50p 361033
28/08/2019 53.50p 53.50p 50.50p 52.00p 894602
27/08/2019 55.75p 55.75p 53.00p 53.50p 384424
23/08/2019 53.00p 55.80p 53.00p 55.50p 1069774
22/08/2019 53.50p 53.50p 53.00p 53.50p 78278
21/08/2019 53.50p 53.50p 53.04p 53.50p 196680
20/08/2019 53.50p 53.50p 53.00p 53.50p 305768
19/08/2019 53.50p 53.50p 53.00p 53.50p 228682
16/08/2019 53.25p 55.00p 53.00p 55.00p 119809
15/08/2019 53.75p 53.75p 53.00p 53.25p 255726
14/08/2019 53.75p 53.75p 53.50p 53.75p 30000
13/08/2019 54.25p 54.25p 53.66p 54.00p 59854
12/08/2019 54.25p 54.25p 54.00p 54.25p 61744
09/08/2019 54.25p 54.50p 54.00p 54.00p 132996
08/08/2019 54.75p 54.75p 54.00p 54.25p 131939
07/08/2019 55.50p 55.67p 54.25p 54.75p 551793
06/08/2019 55.75p 55.80p 55.00p 55.50p 102801
05/08/2019 56.75p 57.00p 55.50p 57.00p 198190
02/08/2019 57.00p 57.12p 56.50p 56.75p 95023
01/08/2019 57.00p 57.20p 56.60p 57.00p 75634
31/07/2019 55.75p 57.30p 55.58p 57.00p 494774
30/07/2019 55.75p 55.75p 55.58p 55.75p 338355
29/07/2019 56.00p 56.00p 55.58p 55.75p 139475
26/07/2019 55.50p 55.95p 55.40p 55.75p 145355
25/07/2019 56.50p 56.50p 55.05p 55.50p 746169
24/07/2019 56.50p 56.50p 56.00p 56.50p 144955
23/07/2019 56.50p 56.50p 56.00p 56.50p 63045
22/07/2019 56.75p 56.83p 55.00p 55.00p 175423
19/07/2019 57.75p 57.88p 56.25p 56.75p 454197
18/07/2019 58.50p 58.50p 57.50p 57.75p 69746
17/07/2019 59.00p 59.50p 58.00p 58.50p 347915
16/07/2019 59.00p 59.30p 58.65p 59.00p 175328
15/07/2019 59.25p 59.50p 58.60p 59.50p 521095
12/07/2019 59.25p 59.25p 59.00p 59.25p 23316
11/07/2019 59.75p 59.75p 59.00p 59.25p 80010
10/07/2019 59.75p 59.75p 59.46p 59.75p 494417
09/07/2019 59.75p 59.80p 59.57p 59.75p 145712
08/07/2019 59.75p 59.97p 59.15p 59.75p 176590
05/07/2019 59.25p 60.00p 58.57p 59.75p 655783
04/07/2019 59.75p 60.00p 58.55p 59.25p 1496193
03/07/2019 60.00p 60.18p 59.19p 59.75p 120641
02/07/2019 59.50p 60.40p 59.21p 60.00p 408659
01/07/2019 58.25p 60.00p 57.90p 59.50p 1271907
28/06/2019 57.50p 58.00p 57.00p 58.00p 698273
27/06/2019 58.50p 58.50p 57.00p 58.00p 557649
26/06/2019 58.25p 58.37p 58.00p 58.25p 141740
25/06/2019 58.75p 58.75p 58.00p 58.25p 484775
24/06/2019 59.25p 59.25p 58.50p 58.75p 246814
21/06/2019 58.50p 59.00p 58.31p 58.75p 273162
20/06/2019 58.50p 58.95p 58.50p 58.50p 84639
19/06/2019 58.50p 58.85p 58.15p 58.50p 147623
18/06/2019 59.00p 60.00p 58.00p 58.50p 101998
17/06/2019 57.25p 60.00p 57.25p 59.50p 1472446
14/06/2019 56.50p 57.25p 56.50p 57.25p 210874
13/06/2019 56.25p 57.25p 56.25p 56.50p 259670
12/06/2019 56.75p 56.90p 56.00p 56.25p 1224192
11/06/2019 56.50p 57.00p 56.00p 56.75p 889416
10/06/2019 54.25p 57.00p 54.00p 56.50p 877576
07/06/2019 54.25p 54.25p 54.00p 54.25p 1455406
06/06/2019 54.25p 54.45p 54.00p 54.25p 93880
05/06/2019 54.25p 54.44p 54.00p 54.25p 950760
04/06/2019 54.25p 54.25p 54.00p 54.25p 269399
03/06/2019 54.25p 54.25p 54.00p 54.25p 107577
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

*Close Price adjusted for both dividends and splits