Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
17/12/2020 56.50p 60.00p 56.00p 59.00p 2170667
16/12/2020 56.00p 58.00p 56.00p 56.50p 47495
15/12/2020 55.80p 57.00p 55.80p 56.00p 771663
14/12/2020 55.50p 56.60p 55.50p 55.80p 1645230
11/12/2020 56.50p 57.00p 55.00p 55.50p 1868597
10/12/2020 56.50p 56.50p 55.00p 56.50p 99950
09/12/2020 56.50p 56.75p 55.00p 55.00p 102382
08/12/2020 56.50p 56.60p 54.00p 56.00p 169253
07/12/2020 56.50p 56.75p 55.00p 56.00p 713069
04/12/2020 56.50p 56.50p 55.00p 56.00p 2629511
03/12/2020 56.50p 56.50p 55.00p 55.00p 211987
02/12/2020 56.50p 56.70p 56.00p 56.50p 123198
01/12/2020 57.00p 57.00p 56.00p 56.00p 109076
30/11/2020 57.00p 57.00p 56.40p 56.40p 2938535
27/11/2020 57.00p 57.57p 56.30p 57.00p 990982
26/11/2020 57.00p 58.00p 57.00p 57.00p 576001
25/11/2020 56.00p 58.00p 55.00p 57.40p 1299354
24/11/2020 54.50p 56.80p 53.50p 56.00p 819044
23/11/2020 54.50p 54.70p 54.00p 54.00p 101268
20/11/2020 56.00p 56.00p 53.66p 54.50p 326776
19/11/2020 56.50p 56.50p 55.00p 56.00p 175992
18/11/2020 56.50p 58.00p 55.00p 55.00p 1277077
17/11/2020 55.50p 59.00p 55.12p 58.00p 336256
16/11/2020 55.00p 57.00p 54.00p 55.50p 764587
13/11/2020 55.00p 55.00p 54.00p 55.00p 53095
12/11/2020 55.00p 55.00p 54.00p 55.00p 82504
10/11/2020 50.00p 55.00p 49.00p 53.50p 418367
09/11/2020 47.00p 51.96p 47.00p 51.00p 196032
06/11/2020 47.00p 48.50p 47.00p 47.00p 134168
05/11/2020 46.50p 47.36p 45.75p 47.00p 119155
04/11/2020 46.50p 47.45p 45.00p 46.50p 2118703
03/11/2020 45.50p 48.00p 45.00p 48.00p 193270
02/11/2020 45.50p 46.00p 45.00p 45.50p 88681
30/10/2020 46.00p 46.00p 45.17p 46.00p 71510
29/10/2020 46.50p 48.00p 45.17p 46.00p 228616
28/10/2020 50.50p 50.50p 44.00p 48.00p 474131
27/10/2020 50.00p 51.00p 50.00p 50.50p 49698
26/10/2020 50.00p 51.15p 48.30p 50.00p 71362
23/10/2020 48.50p 51.50p 48.00p 50.00p 2075982
22/10/2020 50.50p 50.50p 47.00p 49.00p 275097
21/10/2020 50.50p 51.94p 49.00p 50.50p 32903
20/10/2020 51.00p 52.00p 49.00p 50.50p 46165
19/10/2020 52.00p 52.00p 49.20p 51.00p 63351
16/10/2020 52.50p 52.50p 51.00p 52.00p 15404
15/10/2020 53.00p 53.00p 51.00p 52.00p 67244
14/10/2020 54.00p 54.75p 52.25p 53.50p 124997
13/10/2020 54.50p 54.50p 53.50p 53.60p 45936
12/10/2020 55.50p 56.00p 53.00p 54.50p 385339
09/10/2020 56.50p 56.50p 54.00p 55.50p 47666
08/10/2020 55.00p 58.00p 55.00p 56.50p 128484
07/10/2020 55.50p 55.50p 54.50p 55.00p 143630
06/10/2020 55.50p 56.04p 54.60p 55.50p 21356
05/10/2020 56.50p 56.50p 54.50p 55.00p 20517
02/10/2020 56.50p 57.00p 55.00p 56.50p 64031
01/10/2020 55.00p 57.00p 54.00p 56.50p 71453
30/09/2020 56.00p 56.00p 54.25p 55.00p 126000
29/09/2020 55.50p 57.00p 54.35p 57.00p 439587
28/09/2020 57.00p 57.90p 54.00p 55.50p 66458
25/09/2020 57.00p 57.00p 54.50p 56.50p 263651
24/09/2020 56.00p 57.00p 54.00p 57.00p 48001
23/09/2020 55.00p 58.00p 55.00p 57.00p 107213
22/09/2020 56.00p 56.00p 54.00p 55.00p 678074
21/09/2020 58.00p 58.00p 54.00p 56.00p 416435
18/09/2020 58.00p 59.00p 57.25p 58.00p 179819
17/09/2020 57.00p 59.00p 56.50p 58.00p 877070
16/09/2020 56.00p 57.00p 55.40p 57.00p 224513
15/09/2020 53.20p 58.00p 52.55p 55.50p 1808185
14/09/2020 56.50p 56.50p 52.75p 53.00p 545820
11/09/2020 58.20p 58.20p 56.00p 57.00p 346556
10/09/2020 59.50p 59.50p 57.00p 57.40p 1061084
09/09/2020 60.20p 60.80p 58.40p 60.50p 208755
08/09/2020 63.00p 63.90p 60.00p 60.00p 256413
07/09/2020 63.50p 64.00p 62.20p 64.00p 155299
04/09/2020 66.50p 66.50p 63.00p 63.50p 217591
03/09/2020 67.50p 68.00p 66.00p 67.00p 197369
02/09/2020 67.00p 68.00p 66.00p 66.00p 173069
01/09/2020 66.00p 68.00p 65.25p 67.00p 2111166
31/08/2020 64.50p 66.00p 64.00p 66.00p 160425
28/08/2020 64.50p 66.00p 64.00p 66.00p 160425
27/08/2020 64.00p 64.96p 63.00p 64.00p 1491214
26/08/2020 65.00p 65.00p 64.00p 64.00p 857891
25/08/2020 64.00p 66.00p 63.14p 65.00p 495574
24/08/2020 64.00p 64.00p 63.00p 64.00p 2621188
21/08/2020 66.00p 67.40p 63.00p 64.00p 136546
20/08/2020 66.50p 68.00p 65.00p 66.00p 53113
19/08/2020 66.50p 68.00p 64.00p 66.50p 24113
18/08/2020 65.00p 68.50p 64.00p 64.00p 518490
17/08/2020 65.00p 66.00p 64.00p 64.00p 275469
14/08/2020 66.50p 66.50p 64.00p 65.00p 152521
13/08/2020 67.50p 67.50p 65.00p 66.50p 88686
12/08/2020 67.50p 68.10p 66.00p 66.00p 401239
11/08/2020 67.00p 68.00p 65.77p 67.40p 721479
10/08/2020 69.00p 69.50p 65.25p 67.00p 187155
07/08/2020 69.00p 70.00p 67.75p 70.00p 441559
06/08/2020 68.50p 72.00p 68.00p 68.00p 78149
05/08/2020 66.00p 70.00p 65.00p 70.00p 207426
04/08/2020 66.50p 67.94p 65.82p 66.50p 61654
03/08/2020 66.00p 66.80p 65.10p 66.00p 85842
31/07/2020 66.00p 67.00p 63.00p 64.00p 276532
29/07/2020 70.00p 70.08p 69.00p 69.50p 155031
28/07/2020 70.00p 71.00p 69.00p 70.00p 49014
27/07/2020 71.00p 71.00p 69.00p 70.00p 135179
24/07/2020 72.50p 72.50p 68.50p 70.00p 253062
23/07/2020 75.50p 76.16p 73.00p 73.00p 332192
22/07/2020 75.50p 77.00p 74.00p 75.00p 20350
21/07/2020 75.50p 76.16p 74.00p 74.00p 91113
20/07/2020 76.00p 77.00p 74.00p 76.00p 926866
17/07/2020 74.00p 77.00p 70.20p 77.00p 234449
16/07/2020 74.00p 74.96p 73.00p 74.00p 421258
15/07/2020 71.50p 74.76p 71.26p 73.00p 1368741
14/07/2020 71.50p 72.00p 71.00p 71.40p 1385402
13/07/2020 73.00p 74.00p 71.20p 72.00p 195235
10/07/2020 73.00p 74.00p 71.93p 74.00p 829271
09/07/2020 72.50p 74.00p 71.00p 72.00p 131128
08/07/2020 72.50p 74.00p 71.25p 74.00p 1268836
07/07/2020 68.50p 74.00p 68.00p 74.00p 2475629
06/07/2020 65.00p 68.00p 63.00p 68.00p 1322671
03/07/2020 65.00p 65.96p 64.66p 65.00p 193138
02/07/2020 65.50p 67.00p 64.80p 67.00p 1303838
01/07/2020 65.50p 68.00p 64.66p 67.00p 94534
30/06/2020 65.00p 67.00p 64.30p 67.00p 124455
29/06/2020 63.50p 66.00p 63.04p 66.00p 815247
26/06/2020 63.00p 65.00p 62.00p 65.00p 46121
25/06/2020 64.50p 64.50p 61.00p 64.00p 201784
24/06/2020 65.00p 65.40p 63.35p 64.00p 120473
23/06/2020 65.50p 66.00p 64.00p 65.00p 2262726
22/06/2020 61.50p 65.50p 61.50p 65.50p 343019
19/06/2020 61.50p 63.00p 61.50p 62.00p 67898
18/06/2020 61.00p 63.00p 60.35p 63.00p 125172
17/06/2020 58.50p 64.98p 58.50p 61.00p 1055622
16/06/2020 54.50p 60.00p 54.50p 59.00p 182589
15/06/2020 55.00p 55.20p 53.00p 54.00p 260495
11/06/2020 56.50p 56.96p 53.70p 55.00p 234585
10/06/2020 56.50p 58.00p 56.00p 57.00p 550967
09/06/2020 57.00p 58.00p 56.50p 56.50p 140679
08/06/2020 56.40p 57.90p 55.00p 57.00p 536258
05/06/2020 56.90p 56.90p 55.00p 56.40p 321274
04/06/2020 57.50p 58.00p 56.00p 56.00p 232586
03/06/2020 57.00p 58.00p 56.20p 58.00p 159465
02/06/2020 57.00p 58.00p 56.00p 57.00p 223442
01/06/2020 57.00p 58.00p 56.25p 57.80p 81880

*Close Price adjusted for both dividends and splits