Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
21/02/2023 86.00p 86.75p 84.10p 85.40p 280006
20/02/2023 86.50p 87.00p 85.00p 86.00p 173778
17/02/2023 86.50p 87.90p 86.00p 86.00p 894271
16/02/2023 86.50p 88.00p 86.00p 86.00p 236827
15/02/2023 87.50p 88.00p 84.00p 86.00p 769475
14/02/2023 89.00p 90.00p 87.00p 88.00p 111217
13/02/2023 87.00p 91.00p 87.00p 89.00p 304791
10/02/2023 85.50p 88.00p 84.00p 88.00p 574093
09/02/2023 85.50p 87.00p 84.00p 84.00p 556027
08/02/2023 80.00p 87.00p 79.60p 86.00p 1610160
07/02/2023 80.50p 81.00p 79.00p 80.00p 232842
06/02/2023 81.50p 82.00p 80.00p 80.40p 392461
03/02/2023 82.00p 83.00p 81.00p 81.20p 471800
02/02/2023 84.00p 84.00p 81.04p 81.80p 688362
01/02/2023 83.00p 83.60p 82.00p 82.40p 411010
31/01/2023 83.00p 85.00p 82.00p 84.00p 644603
30/01/2023 81.50p 84.00p 81.00p 83.30p 1745204
27/01/2023 81.00p 83.00p 80.60p 81.40p 455224
26/01/2023 81.00p 82.00p 80.00p 81.00p 457249
25/01/2023 81.50p 83.00p 80.00p 81.00p 294709
24/01/2023 81.80p 82.60p 81.00p 82.00p 161318
23/01/2023 80.00p 83.00p 80.00p 82.60p 441466
20/01/2023 82.00p 83.00p 79.14p 81.00p 601381
19/01/2023 79.00p 84.00p 79.00p 82.60p 1172422
18/01/2023 73.30p 79.65p 73.16p 79.40p 2314992
17/01/2023 72.00p 73.00p 71.00p 71.20p 1421562
16/01/2023 74.50p 75.00p 71.00p 71.00p 779590
13/01/2023 74.00p 75.00p 74.00p 74.60p 516986
12/01/2023 74.50p 75.00p 74.00p 74.00p 418024
11/01/2023 74.50p 75.00p 74.00p 74.00p 499404
10/01/2023 74.50p 75.00p 74.00p 74.60p 944576
09/01/2023 75.50p 76.00p 74.00p 74.60p 686524
06/01/2023 76.50p 76.75p 75.00p 75.00p 453372
05/01/2023 77.50p 78.00p 76.00p 76.00p 920720
04/01/2023 79.00p 80.16p 77.00p 77.80p 772264
03/01/2023 76.50p 80.00p 76.28p 80.00p 731438
30/12/2022 76.50p 77.00p 76.40p 76.50p 31767
29/12/2022 75.50p 77.40p 75.00p 76.00p 648491
28/12/2022 72.00p 75.75p 72.00p 75.20p 1007786
23/12/2022 72.00p 74.00p 72.00p 72.50p 874793
22/12/2022 72.00p 73.00p 71.00p 72.80p 377760
21/12/2022 71.50p 72.80p 70.50p 72.80p 498244
20/12/2022 71.50p 72.00p 70.00p 71.50p 206378
19/12/2022 71.20p 71.50p 70.00p 71.50p 581274
16/12/2022 71.50p 72.00p 71.00p 71.20p 1794953
15/12/2022 70.00p 72.00p 70.00p 72.00p 180111
14/12/2022 68.00p 71.00p 67.27p 71.00p 651240
13/12/2022 67.00p 69.00p 66.75p 68.00p 1592540
12/12/2022 67.00p 68.00p 66.00p 67.00p 2263633
09/12/2022 66.50p 67.00p 66.00p 67.00p 666685
08/12/2022 67.50p 68.00p 65.60p 67.00p 1020877
07/12/2022 69.50p 69.50p 67.00p 68.00p 333384
06/12/2022 69.50p 70.00p 69.00p 69.20p 408821
05/12/2022 70.00p 71.00p 69.00p 69.20p 362546
02/12/2022 70.00p 70.20p 69.00p 69.60p 495388
01/12/2022 70.50p 71.40p 69.95p 70.00p 964070
30/11/2022 70.50p 71.00p 70.00p 70.00p 664659
29/11/2022 70.20p 71.00p 70.00p 70.40p 389059
28/11/2022 71.00p 72.00p 69.00p 71.00p 1032455
25/11/2022 70.50p 72.00p 70.00p 70.20p 2347140
24/11/2022 70.50p 71.00p 69.50p 70.50p 1047718
23/11/2022 73.50p 74.00p 71.00p 71.00p 945369
22/11/2022 73.50p 74.00p 73.00p 73.60p 2300684
21/11/2022 76.50p 76.50p 73.00p 73.00p 1158543
18/11/2022 77.50p 78.00p 76.00p 76.00p 524431
17/11/2022 80.00p 80.20p 77.00p 77.40p 1130451
16/11/2022 78.50p 81.70p 78.20p 81.00p 227268
15/11/2022 79.50p 79.50p 78.00p 79.00p 733861
14/11/2022 80.00p 81.00p 79.00p 79.20p 995352
11/11/2022 79.50p 81.00p 78.00p 80.00p 267459
10/11/2022 80.50p 80.50p 79.00p 79.40p 1544711
09/11/2022 80.50p 81.00p 79.00p 80.00p 1094758
08/11/2022 81.00p 82.00p 80.00p 81.00p 445229
07/11/2022 78.00p 82.00p 77.00p 81.00p 1158932
04/11/2022 77.00p 79.00p 76.36p 78.00p 734188
03/11/2022 75.00p 78.00p 75.00p 76.00p 698773
02/11/2022 71.50p 78.00p 71.00p 77.80p 1759183
01/11/2022 68.50p 72.00p 68.45p 71.80p 2516720
31/10/2022 67.50p 69.00p 67.00p 67.80p 1129791
28/10/2022 67.50p 69.00p 67.00p 68.00p 1812040
27/10/2022 67.00p 69.00p 65.00p 67.60p 4816648
26/10/2022 69.50p 70.00p 69.00p 70.00p 2173003
25/10/2022 69.50p 70.00p 69.00p 69.20p 997084
24/10/2022 70.00p 71.00p 69.00p 70.00p 245413
21/10/2022 70.00p 71.00p 69.23p 70.00p 166089
20/10/2022 70.00p 71.00p 69.00p 70.00p 349471
19/10/2022 70.00p 71.00p 68.78p 70.00p 554946
18/10/2022 71.50p 73.00p 70.00p 70.00p 652630
17/10/2022 71.50p 73.00p 70.00p 71.60p 1058389
14/10/2022 71.50p 72.00p 70.38p 71.20p 213790
13/10/2022 71.50p 71.50p 70.00p 70.00p 141245
12/10/2022 71.50p 73.00p 70.00p 71.50p 76073
11/10/2022 70.00p 73.00p 70.00p 71.50p 663140
10/10/2022 70.50p 70.50p 69.00p 69.60p 375918
07/10/2022 70.50p 71.00p 70.00p 71.00p 684091
06/10/2022 70.50p 71.00p 70.00p 70.60p 355437
05/10/2022 70.50p 71.00p 70.00p 70.40p 232455
04/10/2022 69.50p 71.00p 69.00p 70.00p 2254727
03/10/2022 69.50p 71.00p 68.46p 70.00p 387700
30/09/2022 69.50p 71.00p 68.00p 69.00p 888876
29/09/2022 70.50p 71.00p 70.00p 70.00p 549416
28/09/2022 71.00p 72.00p 70.00p 70.60p 271182
27/09/2022 70.50p 72.00p 70.00p 70.80p 4557460
26/09/2022 71.00p 71.80p 70.00p 70.60p 1613194

*Close Price adjusted for both dividends and splits