UK markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.50+1.50 (+1.85%)
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202282.0082.9080.0082.5082.50581,695
23 Jun 202281.0083.0080.0081.0081.00512,581
22 Jun 202282.5084.0080.0081.0081.00768,254
21 Jun 202283.0085.5782.0083.0083.002,662,259
20 Jun 202288.5096.0075.0683.0083.004,779,612
17 Jun 2022------
16 Jun 2022101.50103.0094.0094.0094.00930,889
16 Jun 20221.07 Dividend
15 Jun 2022100.50103.00101.00102.00100.93444,825
14 Jun 2022100.00103.0099.00101.50100.441,530,364
13 Jun 2022106.00107.0099.0599.4098.362,981,937
10 Jun 2022109.25109.15105.00106.50105.381,091,197
09 Jun 2022106.00110.00105.74109.00107.861,016,496
08 Jun 2022106.50108.00104.00107.00105.88767,885
07 Jun 2022101.00108.00100.00105.00103.90933,534
06 Jun 2022108.50110.0098.18102.00100.932,460,474
01 Jun 2022109.00110.00107.05107.50106.372,121,700
31 May 2022104.75109.70104.50109.00107.863,168,889
30 May 2022104.50105.00102.00104.75103.65726,112
27 May 2022101.50105.00101.43105.00103.90682,118
26 May 2022103.50105.00100.00101.50100.44411,088
25 May 2022104.50107.00101.90103.00101.923,520,140
24 May 2022101.50105.00101.50104.00102.911,915,926
23 May 2022100.50103.00100.00101.50100.441,408,020
20 May 202298.50102.0097.00100.5099.45354,797
19 May 2022100.50102.0097.0098.6097.57648,776
18 May 2022101.50102.00101.00101.0099.94429,047
17 May 202297.50102.0097.00101.0099.94854,095
16 May 202296.0098.0094.2098.0096.97653,182
13 May 202295.0098.0094.0096.2095.19677,866
12 May 202296.5097.0094.0094.0093.012,260,731
11 May 202297.0098.0096.0097.0095.981,700,027
10 May 202299.50100.0096.3797.0095.98318,362
09 May 2022102.50103.0099.0099.0097.96816,350
06 May 2022102.50104.00101.00104.00102.91826,345
05 May 2022101.00104.75100.12102.00100.931,135,194
04 May 202296.00102.0096.00100.0098.95672,895
03 May 202296.5097.0095.0096.0094.99497,642
29 Apr 202296.5098.0095.0096.0094.9910,110,036
28 Apr 202294.5097.8894.3096.6095.591,044,735
27 Apr 202293.0095.0093.8595.0094.00299,556
26 Apr 202293.0094.0092.0093.0092.02771,646
25 Apr 202293.5094.0091.5093.0092.02842,483
22 Apr 202294.5095.7593.0093.5092.52602,905
21 Apr 202295.0096.0094.0095.0094.00822,936
20 Apr 202297.5097.0094.0094.8093.81466,517
19 Apr 202298.50100.0095.0097.5096.48230,160
14 Apr 202296.50100.0096.0098.5097.47733,240
13 Apr 202292.5097.8092.0096.0094.996,443,102
12 Apr 202292.5093.0092.0092.6091.631,190,835
11 Apr 202292.5093.0091.0092.2091.231,028,083
08 Apr 202293.0094.0091.0092.2091.231,826,178
07 Apr 202293.0093.7592.0093.0092.02647,534
06 Apr 202293.0095.0092.0093.0092.02721,993
05 Apr 202293.0094.0090.0092.0091.03561,195
04 Apr 202293.0094.0092.0094.0093.01401,373
01 Apr 202293.5095.0092.0093.0092.02279,880
31 Mar 202293.9095.0091.0093.4092.42845,177
30 Mar 202293.5096.0091.0095.0094.00516,410
29 Mar 202296.5097.0091.0092.0091.031,092,951
28 Mar 202299.5099.0095.8096.0094.99414,684
25 Mar 2022100.50102.0098.00100.0098.95380,551
24 Mar 202299.00102.0098.25100.0098.951,437,031
23 Mar 202299.5099.5096.0099.0097.96685,183
22 Mar 202299.00101.0090.0096.6095.59528,614
21 Mar 202296.00100.0096.4499.0097.961,042,799
18 Mar 202293.5097.0090.0096.0094.99519,598
17 Mar 202292.0096.0091.0093.0092.022,041,902
16 Mar 202293.5094.0091.0092.0091.031,138,748
15 Mar 202296.6098.0093.0093.0092.02487,592
14 Mar 202298.50100.0095.2097.1096.08500,957
11 Mar 202299.50101.0097.0398.5097.47295,240
10 Mar 2022100.75101.5098.0099.0097.96993,817
09 Mar 2022103.25104.00100.00101.0099.94554,322
08 Mar 2022100.50103.97100.25102.50101.422,441,223
07 Mar 202299.00103.0098.40100.0098.951,266,590
04 Mar 2022100.40102.0097.0098.0096.97648,351
03 Mar 2022103.00108.00101.00102.50101.421,377,074
02 Mar 202297.50105.0098.70102.50101.421,283,731
01 Mar 202297.0098.0095.0097.0095.98903,160
28 Feb 202297.5099.0095.0095.0094.00349,507
25 Feb 202297.0099.0095.0098.0096.97853,304
24 Feb 202298.00100.0097.0098.0096.971,013,692
23 Feb 202294.5099.4095.0098.5097.471,139,937
22 Feb 202293.5095.0092.0095.0094.00676,515
21 Feb 202292.5093.0092.2092.4091.43202,297
18 Feb 202292.5094.0091.9592.6091.631,480,254
17 Feb 202293.0095.0091.0093.0092.02501,289
16 Feb 202290.0093.0089.4592.5091.532,584,134
15 Feb 202290.5090.0589.3889.6088.66340,401
14 Feb 202293.0092.0090.0090.0089.06586,698
11 Feb 202295.5096.0090.6991.0090.051,176,155
10 Feb 202298.50100.0093.0095.0094.003,945,019
09 Feb 2022101.00101.0099.00100.0098.951,168,369
08 Feb 2022102.50104.0099.00101.0099.941,000,342
07 Feb 202298.50103.7098.95103.00101.921,216,617
04 Feb 202294.5099.8093.0099.0097.961,485,881
03 Feb 202295.0096.0094.0095.0094.00266,547
02 Feb 202295.0096.0094.6695.2094.20304,356
01 Feb 202293.0095.0092.5095.0094.001,210,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...