UK markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.73 +2.53 (+3.24%) GOLD FUTURES
1,782.30 +18.60 (+1.05%) DOW
34,402.24 +549.71 (+1.62%) BTC-GBP
14,132.13 +448.98 (+3.28%)
Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:03PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 70.01 | 71.00 | 70.00 | 70.00 | 70.00 | 764,659 |
| 29 Nov 2022 | 70.20 | 71.00 | 70.00 | 70.40 | 70.40 | 389,059 |
| 28 Nov 2022 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1,032,455 |
| 25 Nov 2022 | 70.50 | 72.00 | 70.00 | 70.20 | 70.20 | 2,383,972 |
| 24 Nov 2022 | 70.50 | 71.00 | 69.50 | 70.50 | 70.50 | 1,047,718 |
| 23 Nov 2022 | 73.50 | 74.00 | 71.00 | 71.00 | 71.00 | 1,000,012 |
| 22 Nov 2022 | 73.50 | 74.00 | 73.00 | 73.60 | 73.60 | 2,300,684 |
| 21 Nov 2022 | 76.50 | 76.50 | 73.00 | 73.00 | 73.00 | 1,159,175 |
| 18 Nov 2022 | 77.50 | 78.00 | 76.00 | 76.00 | 76.00 | 525,338 |
| 17 Nov 2022 | 80.00 | 80.20 | 77.00 | 77.40 | 77.40 | 1,145,451 |
| 16 Nov 2022 | 78.50 | 81.70 | 78.20 | 81.00 | 81.00 | 337,268 |
| 15 Nov 2022 | 79.50 | 79.40 | 78.00 | 79.00 | 79.00 | 734,356 |
| 14 Nov 2022 | 80.00 | 81.00 | 79.00 | 79.20 | 79.20 | 1,007,052 |
| 11 Nov 2022 | 79.50 | 81.00 | 78.00 | 80.00 | 80.00 | 267,459 |
| 10 Nov 2022 | 80.50 | 80.26 | 79.00 | 79.40 | 79.40 | 1,544,711 |
| 09 Nov 2022 | 80.50 | 81.00 | 79.00 | 80.00 | 80.00 | 1,109,758 |
| 08 Nov 2022 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 514,295 |
| 07 Nov 2022 | 78.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1,198,932 |
| 04 Nov 2022 | 77.00 | 79.00 | 76.36 | 78.00 | 78.00 | 734,188 |
| 03 Nov 2022 | 75.00 | 78.00 | 75.98 | 76.00 | 76.00 | 698,773 |
| 02 Nov 2022 | 71.50 | 78.00 | 71.00 | 77.80 | 77.80 | 1,988,073 |
| 01 Nov 2022 | 68.50 | 72.00 | 68.45 | 71.80 | 71.80 | 2,716,720 |
| 31 Oct 2022 | 67.50 | 69.00 | 67.00 | 67.80 | 67.80 | 1,129,791 |
| 28 Oct 2022 | 67.50 | 69.00 | 67.00 | 68.00 | 68.00 | 1,915,795 |
| 27 Oct 2022 | 67.00 | 69.00 | 65.00 | 67.60 | 67.60 | 4,922,684 |
| 26 Oct 2022 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 2,173,283 |
| 25 Oct 2022 | 69.50 | 70.00 | 69.00 | 69.20 | 69.20 | 1,002,604 |
| 24 Oct 2022 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 245,413 |
| 21 Oct 2022 | 70.00 | 71.00 | 69.23 | 70.00 | 70.00 | 166,089 |
| 20 Oct 2022 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 349,618 |
| 19 Oct 2022 | 70.00 | 71.00 | 68.78 | 70.00 | 70.00 | 554,946 |
| 18 Oct 2022 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | 652,630 |
| 17 Oct 2022 | 71.50 | 73.00 | 70.00 | 71.60 | 71.60 | 1,061,115 |
| 14 Oct 2022 | 71.50 | 72.00 | 70.39 | 71.20 | 71.20 | 216,380 |
| 13 Oct 2022 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | 141,245 |
| 12 Oct 2022 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 76,073 |
| 11 Oct 2022 | 70.00 | 73.00 | 70.00 | 71.50 | 71.50 | 663,140 |
| 10 Oct 2022 | 70.50 | 70.50 | 69.00 | 69.60 | 69.60 | 375,918 |
| 07 Oct 2022 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 684,091 |
| 06 Oct 2022 | 70.50 | 71.00 | 70.00 | 70.60 | 70.60 | 355,437 |
| 05 Oct 2022 | 70.50 | 71.00 | 70.00 | 70.40 | 70.40 | 232,455 |
| 04 Oct 2022 | 69.50 | 71.00 | 69.00 | 70.00 | 70.00 | 2,254,727 |
| 03 Oct 2022 | 69.50 | 71.00 | 68.46 | 70.00 | 70.00 | 387,700 |
| 30 Sept 2022 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | 889,836 |
| 29 Sept 2022 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | 549,598 |
| 29 Sept 2022 | 0.65 Dividend | |||||
| 28 Sept 2022 | 71.00 | 72.00 | 70.00 | 70.60 | 69.95 | 271,182 |
| 27 Sept 2022 | 70.50 | 72.00 | 70.00 | 70.80 | 70.15 | 4,557,460 |
| 26 Sept 2022 | 71.00 | 70.60 | 70.60 | 70.60 | 69.95 | 1,613,194 |
| 23 Sept 2022 | 71.50 | 73.00 | 70.00 | 70.20 | 69.55 | 3,862,005 |
| 22 Sept 2022 | 71.00 | 72.00 | 70.00 | 72.00 | 71.34 | 4,155,149 |
| 21 Sept 2022 | 72.50 | 72.00 | 69.00 | 70.60 | 69.95 | 5,273,394 |
| 20 Sept 2022 | 72.50 | 73.00 | 68.39 | 70.50 | 69.85 | 918,555 |
| 16 Sept 2022 | 73.90 | 74.80 | 71.00 | 73.00 | 72.33 | 828,721 |
| 15 Sept 2022 | 70.00 | 76.00 | 69.40 | 74.60 | 73.91 | 673,244 |
| 14 Sept 2022 | 71.30 | 72.00 | 66.50 | 71.00 | 70.35 | 3,470,784 |
| 13 Sept 2022 | 76.50 | 77.00 | 70.00 | 70.20 | 69.55 | 2,897,318 |
| 12 Sept 2022 | 89.40 | 91.00 | 75.00 | 75.00 | 74.31 | 2,967,412 |
| 09 Sept 2022 | 90.00 | 91.00 | 89.10 | 89.50 | 88.68 | 778,576 |
| 08 Sept 2022 | 91.00 | 92.00 | 89.00 | 91.00 | 90.16 | 556,316 |
| 07 Sept 2022 | 91.00 | 92.00 | 90.00 | 90.00 | 89.17 | 506,113 |
| 06 Sept 2022 | 89.50 | 92.00 | 89.99 | 91.00 | 90.16 | 663,838 |
| 05 Sept 2022 | 86.50 | 90.00 | 86.60 | 89.50 | 88.68 | 829,154 |
| 02 Sept 2022 | 85.50 | 87.00 | 85.80 | 86.50 | 85.70 | 678,138 |
| 01 Sept 2022 | 87.50 | 87.01 | 85.00 | 85.80 | 85.01 | 404,880 |
| 31 Aug 2022 | 88.50 | 89.00 | 87.00 | 87.00 | 86.20 | 551,012 |
| 30 Aug 2022 | 89.00 | 91.00 | 88.00 | 88.00 | 87.19 | 1,047,579 |
| 26 Aug 2022 | 89.00 | 94.40 | 88.00 | 94.40 | 93.53 | 528,696 |
| 25 Aug 2022 | 89.00 | 90.00 | 88.00 | 88.00 | 87.19 | 1,181,497 |
| 24 Aug 2022 | 89.00 | 90.00 | 88.00 | 89.00 | 88.18 | 85,337 |
| 23 Aug 2022 | 89.00 | 90.00 | 88.00 | 89.60 | 88.78 | 192,718 |
| 22 Aug 2022 | 90.00 | 90.20 | 88.10 | 90.00 | 89.17 | 118,616 |
| 19 Aug 2022 | 88.50 | 91.00 | 87.00 | 90.00 | 89.17 | 527,924 |
| 18 Aug 2022 | 90.00 | 89.65 | 88.00 | 88.20 | 87.39 | 430,032 |
| 17 Aug 2022 | 90.00 | 91.00 | 89.00 | 90.00 | 89.17 | 494,238 |
| 16 Aug 2022 | 91.50 | 92.00 | 89.75 | 90.00 | 89.17 | 748,493 |
| 15 Aug 2022 | 92.00 | 92.00 | 85.00 | 91.50 | 90.66 | 1,693,853 |
| 12 Aug 2022 | 96.50 | 96.00 | 88.01 | 91.40 | 90.56 | 2,459,532 |
| 11 Aug 2022 | 99.00 | 102.50 | 98.00 | 100.00 | 99.08 | 294,459 |
| 10 Aug 2022 | 100.00 | 100.00 | 98.00 | 99.00 | 98.09 | 969,805 |
| 09 Aug 2022 | 99.00 | 100.50 | 98.11 | 100.00 | 99.08 | 140,065 |
| 08 Aug 2022 | 99.00 | 101.00 | 97.00 | 98.00 | 97.10 | 337,342 |
| 05 Aug 2022 | 98.00 | 99.00 | 96.00 | 98.00 | 97.10 | 868,032 |
| 04 Aug 2022 | 101.00 | 102.00 | 97.00 | 98.50 | 97.59 | 508,915 |
| 03 Aug 2022 | 101.50 | 103.00 | 99.60 | 101.00 | 100.07 | 852,707 |
| 02 Aug 2022 | 96.70 | 102.33 | 95.03 | 100.00 | 99.08 | 741,005 |
| 01 Aug 2022 | 100.50 | 101.00 | 96.00 | 97.00 | 96.11 | 514,288 |
| 29 Jul 2022 | 96.00 | 102.00 | 96.00 | 101.00 | 100.07 | 1,856,277 |
| 28 Jul 2022 | 88.50 | 96.00 | 89.27 | 96.00 | 95.12 | 747,527 |
| 27 Jul 2022 | 88.50 | 90.00 | 88.30 | 88.80 | 87.98 | 55,471 |
| 26 Jul 2022 | 86.50 | 90.00 | 85.00 | 88.50 | 87.69 | 656,160 |
| 25 Jul 2022 | 86.00 | 88.00 | 85.65 | 86.00 | 85.21 | 120,729 |
| 22 Jul 2022 | 86.50 | 87.00 | 85.00 | 86.00 | 85.21 | 689,513 |
| 21 Jul 2022 | 87.00 | 87.90 | 85.25 | 86.00 | 85.21 | 353,648 |
| 20 Jul 2022 | 86.00 | 88.00 | 86.03 | 86.40 | 85.60 | 213,054 |
| 19 Jul 2022 | 85.50 | 87.00 | 85.45 | 86.00 | 85.21 | 917,798 |
| 18 Jul 2022 | 83.00 | 88.00 | 83.98 | 86.00 | 85.21 | 2,617,379 |
| 15 Jul 2022 | 83.00 | 84.00 | 82.00 | 83.00 | 82.24 | 212,649 |
| 14 Jul 2022 | 83.00 | 84.00 | 82.00 | 83.00 | 82.24 | 240,057 |
| 13 Jul 2022 | 83.50 | 85.11 | 82.00 | 83.00 | 82.24 | 925,135 |
| *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.
