UK markets open in 5 hours 56 minutes
NIKKEI 225
26,578.07 +31.02 (+0.12%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.11 -0.09 (-0.08%) GOLD FUTURES
1,825.20 +11.20 (+0.62%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,443.67 -888.94 (-3.51%)
Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 06:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 95.80 | 98.00 | 94.20 | 98.00 | 98.00 | 652,877 |
| 13 May 2022 | 95.00 | 98.00 | 94.00 | 96.20 | 96.20 | 677,866 |
| 12 May 2022 | 96.50 | 97.00 | 94.00 | 94.00 | 94.00 | 2,260,731 |
| 11 May 2022 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1,700,027 |
| 10 May 2022 | 99.50 | 100.00 | 96.37 | 97.00 | 97.00 | 318,362 |
| 09 May 2022 | 102.50 | 103.00 | 99.00 | 99.00 | 99.00 | 816,350 |
| 06 May 2022 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 826,345 |
| 05 May 2022 | 101.00 | 104.75 | 100.12 | 102.00 | 102.00 | 1,135,194 |
| 04 May 2022 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 672,895 |
| 03 May 2022 | 96.50 | 97.00 | 95.00 | 96.00 | 96.00 | 497,642 |
| 29 Apr 2022 | 96.50 | 98.00 | 95.00 | 96.00 | 96.00 | 10,110,036 |
| 28 Apr 2022 | 94.50 | 97.88 | 94.30 | 96.60 | 96.60 | 1,044,735 |
| 27 Apr 2022 | 93.00 | 95.00 | 93.85 | 95.00 | 95.00 | 299,556 |
| 26 Apr 2022 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 771,646 |
| 25 Apr 2022 | 93.50 | 94.00 | 91.50 | 93.00 | 93.00 | 842,483 |
| 22 Apr 2022 | 94.50 | 95.75 | 93.00 | 93.50 | 93.50 | 602,905 |
| 21 Apr 2022 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 822,936 |
| 20 Apr 2022 | 97.50 | 97.00 | 94.00 | 94.80 | 94.80 | 466,517 |
| 19 Apr 2022 | 98.50 | 100.00 | 95.00 | 97.50 | 97.50 | 230,160 |
| 14 Apr 2022 | 96.50 | 100.00 | 96.00 | 98.50 | 98.50 | 733,240 |
| 13 Apr 2022 | 92.50 | 97.80 | 92.00 | 96.00 | 96.00 | 6,443,102 |
| 12 Apr 2022 | 92.50 | 93.00 | 92.00 | 92.60 | 92.60 | 1,190,835 |
| 11 Apr 2022 | 92.50 | 93.00 | 91.00 | 92.20 | 92.20 | 1,028,083 |
| 08 Apr 2022 | 93.00 | 94.00 | 91.00 | 92.20 | 92.20 | 1,826,178 |
| 07 Apr 2022 | 93.00 | 93.75 | 92.00 | 93.00 | 93.00 | 647,534 |
| 06 Apr 2022 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 721,993 |
| 05 Apr 2022 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | 561,195 |
| 04 Apr 2022 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 401,373 |
| 01 Apr 2022 | 93.50 | 95.00 | 92.00 | 93.00 | 93.00 | 279,880 |
| 31 Mar 2022 | 93.90 | 95.00 | 91.00 | 93.40 | 93.40 | 845,177 |
| 30 Mar 2022 | 93.50 | 96.00 | 91.00 | 95.00 | 95.00 | 516,410 |
| 29 Mar 2022 | 96.50 | 97.00 | 91.00 | 92.00 | 92.00 | 1,092,951 |
| 28 Mar 2022 | 99.50 | 99.00 | 95.80 | 96.00 | 96.00 | 414,684 |
| 25 Mar 2022 | 100.50 | 102.00 | 98.00 | 100.00 | 100.00 | 380,551 |
| 24 Mar 2022 | 99.00 | 102.00 | 98.25 | 100.00 | 100.00 | 1,437,031 |
| 23 Mar 2022 | 99.50 | 99.50 | 96.00 | 99.00 | 99.00 | 685,183 |
| 22 Mar 2022 | 99.00 | 101.00 | 90.00 | 96.60 | 96.60 | 528,614 |
| 21 Mar 2022 | 96.00 | 100.00 | 96.44 | 99.00 | 99.00 | 1,042,799 |
| 18 Mar 2022 | 93.50 | 97.00 | 90.00 | 96.00 | 96.00 | 519,598 |
| 17 Mar 2022 | 92.00 | 96.00 | 91.00 | 93.00 | 93.00 | 2,041,902 |
| 16 Mar 2022 | 93.50 | 94.00 | 91.00 | 92.00 | 92.00 | 1,138,748 |
| 15 Mar 2022 | 96.60 | 98.00 | 93.00 | 93.00 | 93.00 | 487,592 |
| 14 Mar 2022 | 98.50 | 100.00 | 95.20 | 97.10 | 97.10 | 500,957 |
| 11 Mar 2022 | 99.50 | 101.00 | 97.03 | 98.50 | 98.50 | 295,240 |
| 10 Mar 2022 | 100.75 | 101.50 | 98.00 | 99.00 | 99.00 | 993,817 |
| 09 Mar 2022 | 103.25 | 104.00 | 100.00 | 101.00 | 101.00 | 554,322 |
| 08 Mar 2022 | 100.50 | 103.97 | 100.25 | 102.50 | 102.50 | 2,441,223 |
| 07 Mar 2022 | 99.00 | 103.00 | 98.40 | 100.00 | 100.00 | 1,266,590 |
| 04 Mar 2022 | 100.40 | 102.00 | 97.00 | 98.00 | 98.00 | 648,351 |
| 03 Mar 2022 | 103.00 | 108.00 | 101.00 | 102.50 | 102.50 | 1,377,074 |
| 02 Mar 2022 | 97.50 | 105.00 | 98.70 | 102.50 | 102.50 | 1,283,731 |
| 01 Mar 2022 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 903,160 |
| 28 Feb 2022 | 97.50 | 99.00 | 95.00 | 95.00 | 95.00 | 349,507 |
| 25 Feb 2022 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 853,304 |
| 24 Feb 2022 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1,013,692 |
| 23 Feb 2022 | 94.50 | 99.40 | 95.00 | 98.50 | 98.50 | 1,139,937 |
| 22 Feb 2022 | 93.50 | 95.00 | 92.00 | 95.00 | 95.00 | 676,515 |
| 21 Feb 2022 | 92.50 | 93.00 | 92.20 | 92.40 | 92.40 | 202,297 |
| 18 Feb 2022 | 92.50 | 94.00 | 91.95 | 92.60 | 92.60 | 1,480,254 |
| 17 Feb 2022 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 501,289 |
| 16 Feb 2022 | 90.00 | 93.00 | 89.45 | 92.50 | 92.50 | 2,584,134 |
| 15 Feb 2022 | 90.50 | 90.05 | 89.38 | 89.60 | 89.60 | 340,401 |
| 14 Feb 2022 | 93.00 | 92.00 | 90.00 | 90.00 | 90.00 | 586,698 |
| 11 Feb 2022 | 95.50 | 96.00 | 90.69 | 91.00 | 91.00 | 1,176,155 |
| 10 Feb 2022 | 98.50 | 100.00 | 93.00 | 95.00 | 95.00 | 3,945,019 |
| 09 Feb 2022 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1,168,369 |
| 08 Feb 2022 | 102.50 | 104.00 | 99.00 | 101.00 | 101.00 | 1,000,342 |
| 07 Feb 2022 | 98.50 | 103.70 | 98.95 | 103.00 | 103.00 | 1,216,617 |
| 04 Feb 2022 | 94.50 | 99.80 | 93.00 | 99.00 | 99.00 | 1,485,881 |
| 03 Feb 2022 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 266,547 |
| 02 Feb 2022 | 95.00 | 96.00 | 94.66 | 95.20 | 95.20 | 304,356 |
| 01 Feb 2022 | 93.00 | 95.00 | 92.50 | 95.00 | 95.00 | 1,210,243 |
| 31 Jan 2022 | 93.50 | 95.00 | 93.53 | 94.40 | 94.40 | 637,114 |
| 28 Jan 2022 | 93.50 | 94.75 | 92.00 | 93.00 | 93.00 | 190,586 |
| 27 Jan 2022 | 91.00 | 96.00 | 90.40 | 93.50 | 93.50 | 1,004,894 |
| 26 Jan 2022 | 91.50 | 92.00 | 89.79 | 91.00 | 91.00 | 2,526,172 |
| 25 Jan 2022 | 88.50 | 91.90 | 88.75 | 91.00 | 91.00 | 449,225 |
| 24 Jan 2022 | 94.50 | 96.00 | 88.00 | 88.50 | 88.50 | 999,163 |
| 21 Jan 2022 | 94.50 | 95.56 | 93.00 | 94.50 | 94.50 | 682,400 |
| 20 Jan 2022 | 93.50 | 95.00 | 93.00 | 94.50 | 94.50 | 601,033 |
| 19 Jan 2022 | 93.00 | 93.95 | 92.10 | 93.00 | 93.00 | 2,503,234 |
| 18 Jan 2022 | 92.00 | 93.98 | 92.20 | 93.00 | 93.00 | 648,297 |
| 17 Jan 2022 | 90.50 | 93.00 | 90.50 | 92.00 | 92.00 | 426,535 |
| 14 Jan 2022 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 471,040 |
| 13 Jan 2022 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 730,812 |
| 12 Jan 2022 | 89.00 | 91.00 | 88.00 | 90.40 | 90.40 | 1,660,642 |
| 11 Jan 2022 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 530,473 |
| 10 Jan 2022 | 89.50 | 91.00 | 88.00 | 88.00 | 88.00 | 637,562 |
| 07 Jan 2022 | 90.50 | 90.53 | 90.00 | 90.50 | 90.50 | 56,390 |
| 06 Jan 2022 | 90.00 | 91.00 | 90.00 | 90.60 | 90.60 | 1,389,249 |
| 05 Jan 2022 | 88.50 | 91.00 | 88.00 | 91.00 | 91.00 | 1,022,493 |
| 04 Jan 2022 | 84.00 | 90.65 | 83.00 | 88.50 | 88.50 | 764,494 |
| 31 Dec 2021 | 84.00 | 86.00 | 83.90 | 84.00 | 84.00 | 201,230 |
| 30 Dec 2021 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 608,448 |
| 29 Dec 2021 | 80.00 | 85.50 | 80.98 | 83.60 | 83.60 | 745,760 |
| 24 Dec 2021 | 79.50 | 80.75 | 79.00 | 80.00 | 80.00 | 46,248 |
| 23 Dec 2021 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 1,423,791 |
| 22 Dec 2021 | 79.00 | 80.40 | 77.25 | 79.80 | 79.80 | 3,499,391 |
| 21 Dec 2021 | 79.50 | 80.00 | 77.00 | 79.00 | 79.00 | 442,671 |
| 20 Dec 2021 | 80.50 | 81.00 | 78.00 | 78.00 | 78.00 | 5,243,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
