Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/08/2018 35.10p 35.60p 35.07p 35.60p 162018
13/08/2018 35.10p 35.20p 35.10p 35.10p 88917
10/08/2018 35.60p 35.60p 35.00p 35.00p 257016
09/08/2018 36.00p 36.00p 35.40p 35.60p 745378
08/08/2018 40.50p 40.50p 36.00p 36.25p 802543

*Close Price adjusted for both dividends and splits