Jadestone Energy (JSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits