Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/09/2022 71.50p 73.00p 70.00p 70.20p 3861594
22/09/2022 71.00p 72.00p 70.00p 72.00p 4155149
21/09/2022 72.50p 72.50p 69.00p 70.60p 5273394
20/09/2022 72.50p 73.00p 68.39p 70.50p 918555
19/09/2022 73.90p 74.80p 71.00p 73.00p 828721
16/09/2022 73.90p 74.80p 71.00p 73.00p 828721
15/09/2022 70.00p 76.00p 69.40p 74.60p 663244
14/09/2022 71.30p 72.00p 66.50p 71.00p 3470784
13/09/2022 76.50p 77.00p 70.00p 70.20p 2897318
12/09/2022 89.50p 91.00p 75.00p 75.00p 2755915
09/09/2022 90.00p 91.00p 89.10p 89.50p 778576
08/09/2022 91.00p 92.00p 89.00p 91.00p 556316
07/09/2022 91.00p 92.00p 90.00p 90.00p 339009
06/09/2022 89.50p 92.00p 89.50p 91.00p 663838
05/09/2022 86.50p 90.00p 86.50p 89.50p 829154
02/09/2022 85.50p 87.00p 85.00p 86.50p 553138
01/09/2022 87.50p 87.50p 85.00p 85.80p 404691
31/08/2022 88.50p 89.00p 87.00p 87.00p 550940
30/08/2022 89.00p 91.00p 88.00p 88.00p 1047498
26/08/2022 89.00p 94.40p 88.00p 94.40p 528696
25/08/2022 89.00p 90.00p 88.00p 88.00p 1030740
24/08/2022 89.00p 90.00p 88.00p 89.00p 85337
23/08/2022 89.00p 90.00p 88.00p 89.60p 192718
22/08/2022 90.00p 90.20p 88.10p 90.00p 117752
19/08/2022 88.50p 91.00p 87.00p 90.00p 527924
18/08/2022 90.00p 90.00p 88.00p 88.20p 430032
17/08/2022 90.00p 91.00p 89.00p 90.00p 494238
16/08/2022 91.50p 92.00p 89.75p 90.00p 598470
15/08/2022 92.00p 92.00p 85.00p 91.50p 1693853
12/08/2022 96.50p 96.50p 88.01p 91.40p 2459532
11/08/2022 99.00p 102.50p 98.00p 100.00p 293510
10/08/2022 100.00p 100.00p 98.00p 99.00p 805240
09/08/2022 99.00p 100.50p 98.11p 100.00p 140065
08/08/2022 99.00p 101.00p 97.00p 98.00p 337342
05/08/2022 98.00p 99.00p 96.00p 98.00p 868032
04/08/2022 101.00p 102.00p 97.00p 98.50p 508915
03/08/2022 101.50p 103.00p 99.60p 101.00p 842931
02/08/2022 96.70p 102.33p 95.03p 100.00p 739237
01/08/2022 100.50p 101.00p 96.00p 97.00p 514288
29/07/2022 96.00p 102.00p 96.00p 101.00p 1856277
28/07/2022 88.50p 96.00p 88.50p 96.00p 747527
27/07/2022 88.50p 90.00p 88.30p 88.80p 55471
26/07/2022 86.50p 90.00p 85.00p 88.50p 656160
25/07/2022 86.00p 88.00p 85.65p 86.00p 120729
22/07/2022 86.50p 87.00p 85.00p 86.00p 689513
21/07/2022 87.00p 87.90p 85.25p 86.00p 353648
20/07/2022 86.00p 88.00p 86.00p 86.40p 213054
19/07/2022 85.50p 87.00p 85.45p 86.00p 917798
18/07/2022 86.00p 88.00p 83.98p 86.00p 2617379
15/07/2022 83.00p 84.00p 82.00p 83.00p 212649
14/07/2022 83.00p 84.00p 82.00p 83.00p 240057
13/07/2022 83.50p 85.11p 82.00p 83.00p 925135
12/07/2022 83.50p 85.00p 83.00p 83.00p 565364
11/07/2022 81.50p 84.75p 81.00p 83.50p 290792
08/07/2022 83.00p 85.00p 80.65p 81.50p 611858
07/07/2022 81.00p 84.00p 80.75p 83.00p 637018
06/07/2022 84.00p 84.00p 80.00p 80.00p 638267
05/07/2022 87.00p 90.00p 83.00p 83.00p 1250431
04/07/2022 85.50p 90.00p 85.00p 86.50p 1534914
01/07/2022 81.00p 82.00p 81.00p 81.00p 1185019
30/06/2022 83.50p 85.00p 80.50p 81.00p 442054
29/06/2022 83.50p 84.50p 81.00p 82.00p 1042506
28/06/2022 82.00p 85.00p 82.00p 83.50p 905606
27/06/2022 82.50p 84.00p 81.00p 82.00p 1245736
24/06/2022 82.00p 82.90p 80.00p 82.50p 581695
23/06/2022 81.00p 83.00p 80.00p 81.00p 512581
22/06/2022 82.50p 84.00p 80.00p 81.00p 768254
21/06/2022 83.00p 85.58p 82.00p 83.00p 2622259
20/06/2022 88.50p 96.00p 75.05p 83.00p 4779612
17/06/2022 96.50p 100.00p 5.00p 95.00p 857860
16/06/2022 101.50p 103.00p 94.00p 94.00p 930889
15/06/2022 100.50p 103.00p 100.50p 102.00p 444825
14/06/2022 100.00p 103.00p 99.00p 101.50p 1530364
13/06/2022 106.00p 107.00p 99.25p 99.40p 2855931
10/06/2022 109.25p 109.25p 105.00p 106.50p 1091197
09/06/2022 106.00p 110.00p 105.74p 109.00p 759232
08/06/2022 106.50p 108.00p 104.00p 107.00p 767885
07/06/2022 101.00p 108.00p 100.00p 105.00p 933534
06/06/2022 108.50p 110.00p 98.18p 102.00p 2460474
03/06/2022 109.00p 110.00p 107.05p 107.50p 2121700
02/06/2022 109.00p 110.00p 107.05p 107.50p 2121700
01/06/2022 109.00p 110.00p 107.05p 107.50p 2084200
31/05/2022 104.75p 109.70p 104.50p 109.00p 2768889
30/05/2022 104.50p 105.00p 102.00p 104.75p 726112
27/05/2022 101.50p 105.00p 100.00p 105.00p 682118
26/05/2022 103.50p 105.00p 100.00p 101.50p 411088
25/05/2022 104.50p 107.00p 101.90p 103.00p 3520140
24/05/2022 101.50p 105.00p 101.50p 104.00p 1915926
23/05/2022 100.50p 103.00p 100.00p 101.50p 1388763
20/05/2022 98.50p 102.00p 97.00p 100.50p 251154
19/05/2022 100.50p 102.00p 97.00p 98.60p 468621
18/05/2022 101.50p 102.00p 101.00p 101.00p 337036
17/05/2022 97.50p 102.00p 97.00p 101.00p 688306
16/05/2022 96.00p 98.00p 94.20p 98.00p 497877
13/05/2022 95.00p 98.00p 94.00p 96.20p 549982
12/05/2022 96.50p 97.00p 94.00p 94.00p 2257241
11/05/2022 97.00p 98.00p 96.00p 97.00p 1675241
10/05/2022 99.50p 100.00p 96.37p 97.00p 314433
09/05/2022 102.50p 103.00p 99.00p 99.00p 701168
06/05/2022 102.50p 104.00p 101.00p 104.00p 826345
05/05/2022 101.00p 104.75p 100.12p 102.00p 1135026
04/05/2022 96.00p 102.00p 96.00p 100.00p 670155
03/05/2022 96.50p 97.00p 95.00p 96.00p 102642
02/05/2022 96.50p 98.00p 95.00p 96.00p 10110036
29/04/2022 96.50p 98.00p 95.00p 96.00p 10110036
28/04/2022 94.50p 97.87p 94.30p 96.60p 1044735
27/04/2022 93.00p 95.00p 93.00p 95.00p 299526
26/04/2022 93.00p 94.00p 92.00p 93.00p 752607
25/04/2022 93.50p 94.00p 91.50p 93.00p 842457
22/04/2022 94.50p 95.75p 93.00p 93.50p 584306
21/04/2022 95.00p 96.00p 94.00p 95.00p 801159
20/04/2022 97.50p 97.50p 94.00p 94.80p 447565
19/04/2022 98.50p 100.00p 95.00p 97.50p 230160
18/04/2022 96.50p 100.00p 96.00p 98.50p 715226
15/04/2022 96.50p 100.00p 96.00p 98.50p 715226
14/04/2022 96.50p 100.00p 96.00p 98.50p 715226
13/04/2022 92.50p 97.80p 92.00p 96.00p 6443102
12/04/2022 92.50p 93.00p 92.00p 92.60p 976435
11/04/2022 92.50p 93.00p 91.00p 92.20p 988083
08/04/2022 93.00p 94.00p 91.00p 92.20p 1820066
07/04/2022 93.00p 93.75p 92.00p 93.00p 647534
06/04/2022 93.00p 95.00p 92.00p 93.00p 721993
05/04/2022 93.00p 94.00p 90.00p 92.00p 561195
04/04/2022 93.00p 94.00p 92.00p 94.00p 389149
01/04/2022 93.50p 95.00p 92.00p 93.00p 259431
31/03/2022 93.90p 95.00p 91.00p 93.40p 835695
30/03/2022 93.50p 96.00p 91.00p 95.00p 508217
29/03/2022 96.50p 97.00p 91.00p 92.00p 1092951
28/03/2022 99.50p 99.50p 95.80p 96.00p 399512
25/03/2022 100.50p 102.00p 98.00p 100.00p 380551
24/03/2022 99.00p 102.00p 98.25p 100.00p 1367031
23/03/2022 99.50p 99.50p 96.00p 99.00p 685183
22/03/2022 99.00p 101.00p 90.00p 96.60p 528614
21/03/2022 96.00p 100.00p 96.00p 99.00p 867799
18/03/2022 93.50p 97.00p 90.00p 96.00p 419598
17/03/2022 92.00p 96.00p 91.00p 93.00p 2041902
16/03/2022 93.50p 94.00p 91.00p 92.00p 1138748
15/03/2022 96.60p 98.00p 93.00p 93.00p 487592
14/03/2022 98.50p 100.00p 95.20p 97.10p 500957
11/03/2022 99.50p 101.00p 97.03p 98.50p 295240
10/03/2022 100.75p 101.50p 98.00p 99.00p 993817
09/03/2022 103.25p 104.00p 100.00p 101.00p 554322
08/03/2022 100.50p 103.97p 100.25p 102.50p 2441221
07/03/2022 99.00p 103.00p 98.40p 100.00p 1264726
04/03/2022 100.40p 102.00p 97.00p 98.00p 648351
03/03/2022 103.00p 108.00p 101.00p 102.50p 1377074
02/03/2022 97.50p 105.00p 97.50p 102.50p 1133653
01/03/2022 97.00p 98.00p 95.00p 97.00p 615104
28/02/2022 97.50p 99.00p 95.00p 95.00p 348590
25/02/2022 97.00p 99.00p 95.00p 98.00p 853035
24/02/2022 98.00p 100.00p 97.00p 98.00p 813071
23/02/2022 94.50p 99.40p 94.50p 98.50p 1138230
22/02/2022 93.50p 95.00p 92.00p 95.00p 676245
21/02/2022 92.50p 93.00p 92.20p 92.40p 202030
18/02/2022 92.50p 94.00p 91.95p 92.60p 1330254
17/02/2022 93.00p 95.00p 91.00p 93.00p 501289
16/02/2022 90.00p 93.00p 89.45p 92.50p 2562334
15/02/2022 90.50p 90.50p 89.38p 89.60p 340352
14/02/2022 93.00p 93.00p 90.00p 90.00p 586698
11/02/2022 95.50p 96.00p 90.69p 91.00p 1176155
10/02/2022 98.50p 100.00p 93.00p 95.00p 3645019
09/02/2022 101.00p 101.00p 99.00p 100.00p 1168369
08/02/2022 102.50p 104.00p 99.00p 101.00p 1000342
07/02/2022 98.50p 103.70p 98.50p 103.00p 1216617
04/02/2022 94.50p 99.80p 93.00p 99.00p 1206663
03/02/2022 95.00p 96.00p 94.00p 95.00p 266547
02/02/2022 95.00p 96.00p 94.66p 95.20p 304356
01/02/2022 93.00p 95.00p 92.50p 95.00p 1075243
31/01/2022 93.50p 95.00p 93.50p 94.40p 487233
28/01/2022 93.50p 94.75p 92.00p 93.00p 190586
27/01/2022 91.00p 96.00p 90.40p 93.50p 1004894
26/01/2022 91.50p 92.00p 89.79p 91.00p 2309950
25/01/2022 88.50p 91.90p 88.50p 91.00p 449225
24/01/2022 94.50p 96.00p 88.00p 88.50p 999163
21/01/2022 94.50p 95.56p 93.00p 94.50p 682400
20/01/2022 93.50p 95.00p 93.00p 94.50p 501033
19/01/2022 93.00p 93.95p 92.10p 93.00p 2503234
18/01/2022 92.00p 93.98p 92.00p 93.00p 648297
17/01/2022 90.50p 93.00p 90.50p 92.00p 426535
14/01/2022 91.00p 91.00p 90.00p 90.00p 471040
13/01/2022 90.00p 91.00p 89.00p 91.00p 630604
12/01/2022 89.00p 91.00p 88.00p 90.40p 1560642
10/01/2022 89.50p 91.00p 88.00p 88.00p 615962
07/01/2022 90.50p 90.53p 90.00p 90.50p 56390
06/01/2022 90.00p 91.00p 90.00p 90.60p 1299249
05/01/2022 88.50p 91.00p 88.00p 91.00p 870493
04/01/2022 84.00p 90.65p 83.00p 88.50p 764494
03/01/2022 84.00p 86.00p 83.90p 84.00p 201230
31/12/2021 84.00p 86.00p 83.90p 84.00p 201230
30/12/2021 84.00p 85.00p 83.00p 84.00p 408448
29/12/2021 80.00p 85.50p 80.00p 83.60p 745760
28/12/2021 79.50p 80.75p 79.00p 80.00p 46248
27/12/2021 79.50p 80.75p 79.00p 80.00p 46248
24/12/2021 79.50p 80.75p 79.00p 80.00p 46248
23/12/2021 78.50p 80.00p 78.00p 80.00p 1423791
22/12/2021 79.00p 80.40p 77.25p 79.80p 3199391
21/12/2021 79.50p 80.00p 77.00p 79.00p 442671
20/12/2021 80.50p 81.00p 78.00p 78.00p 5243606
17/12/2021 80.50p 81.40p 76.60p 76.60p 148334
16/12/2021 80.00p 81.00p 79.00p 81.00p 818873

*Close Price adjusted for both dividends and splits