UK markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
70.00-0.40 (-0.57%)
At close: 05:03PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202270.0171.0070.0070.0070.00764,659
29 Nov 202270.2071.0070.0070.4070.40389,059
28 Nov 202271.0072.0069.0071.0071.001,032,455
25 Nov 202270.5072.0070.0070.2070.202,383,972
24 Nov 202270.5071.0069.5070.5070.501,047,718
23 Nov 202273.5074.0071.0071.0071.001,000,012
22 Nov 202273.5074.0073.0073.6073.602,300,684
21 Nov 202276.5076.5073.0073.0073.001,159,175
18 Nov 202277.5078.0076.0076.0076.00525,338
17 Nov 202280.0080.2077.0077.4077.401,145,451
16 Nov 202278.5081.7078.2081.0081.00337,268
15 Nov 202279.5079.4078.0079.0079.00734,356
14 Nov 202280.0081.0079.0079.2079.201,007,052
11 Nov 202279.5081.0078.0080.0080.00267,459
10 Nov 202280.5080.2679.0079.4079.401,544,711
09 Nov 202280.5081.0079.0080.0080.001,109,758
08 Nov 202281.0082.0080.0081.0081.00514,295
07 Nov 202278.0082.0077.0081.0081.001,198,932
04 Nov 202277.0079.0076.3678.0078.00734,188
03 Nov 202275.0078.0075.9876.0076.00698,773
02 Nov 202271.5078.0071.0077.8077.801,988,073
01 Nov 202268.5072.0068.4571.8071.802,716,720
31 Oct 202267.5069.0067.0067.8067.801,129,791
28 Oct 202267.5069.0067.0068.0068.001,915,795
27 Oct 202267.0069.0065.0067.6067.604,922,684
26 Oct 202269.5070.0069.0070.0070.002,173,283
25 Oct 202269.5070.0069.0069.2069.201,002,604
24 Oct 202270.0071.0069.0070.0070.00245,413
21 Oct 202270.0071.0069.2370.0070.00166,089
20 Oct 202270.0071.0069.0070.0070.00349,618
19 Oct 202270.0071.0068.7870.0070.00554,946
18 Oct 202271.5073.0070.0070.0070.00652,630
17 Oct 202271.5073.0070.0071.6071.601,061,115
14 Oct 202271.5072.0070.3971.2071.20216,380
13 Oct 202271.5071.5070.0070.0070.00141,245
12 Oct 202271.5073.0070.0071.5071.5076,073
11 Oct 202270.0073.0070.0071.5071.50663,140
10 Oct 202270.5070.5069.0069.6069.60375,918
07 Oct 202270.5071.0070.0071.0071.00684,091
06 Oct 202270.5071.0070.0070.6070.60355,437
05 Oct 202270.5071.0070.0070.4070.40232,455
04 Oct 202269.5071.0069.0070.0070.002,254,727
03 Oct 202269.5071.0068.4670.0070.00387,700
30 Sept 202269.5071.0068.0069.0069.00889,836
29 Sept 202270.5071.0070.0070.0070.00549,598
29 Sept 20220.65 Dividend
28 Sept 202271.0072.0070.0070.6069.95271,182
27 Sept 202270.5072.0070.0070.8070.154,557,460
26 Sept 202271.0070.6070.6070.6069.951,613,194
23 Sept 202271.5073.0070.0070.2069.553,862,005
22 Sept 202271.0072.0070.0072.0071.344,155,149
21 Sept 202272.5072.0069.0070.6069.955,273,394
20 Sept 202272.5073.0068.3970.5069.85918,555
16 Sept 202273.9074.8071.0073.0072.33828,721
15 Sept 202270.0076.0069.4074.6073.91673,244
14 Sept 202271.3072.0066.5071.0070.353,470,784
13 Sept 202276.5077.0070.0070.2069.552,897,318
12 Sept 202289.4091.0075.0075.0074.312,967,412
09 Sept 202290.0091.0089.1089.5088.68778,576
08 Sept 202291.0092.0089.0091.0090.16556,316
07 Sept 202291.0092.0090.0090.0089.17506,113
06 Sept 202289.5092.0089.9991.0090.16663,838
05 Sept 202286.5090.0086.6089.5088.68829,154
02 Sept 202285.5087.0085.8086.5085.70678,138
01 Sept 202287.5087.0185.0085.8085.01404,880
31 Aug 202288.5089.0087.0087.0086.20551,012
30 Aug 202289.0091.0088.0088.0087.191,047,579
26 Aug 202289.0094.4088.0094.4093.53528,696
25 Aug 202289.0090.0088.0088.0087.191,181,497
24 Aug 202289.0090.0088.0089.0088.1885,337
23 Aug 202289.0090.0088.0089.6088.78192,718
22 Aug 202290.0090.2088.1090.0089.17118,616
19 Aug 202288.5091.0087.0090.0089.17527,924
18 Aug 202290.0089.6588.0088.2087.39430,032
17 Aug 202290.0091.0089.0090.0089.17494,238
16 Aug 202291.5092.0089.7590.0089.17748,493
15 Aug 202292.0092.0085.0091.5090.661,693,853
12 Aug 202296.5096.0088.0191.4090.562,459,532
11 Aug 202299.00102.5098.00100.0099.08294,459
10 Aug 2022100.00100.0098.0099.0098.09969,805
09 Aug 202299.00100.5098.11100.0099.08140,065
08 Aug 202299.00101.0097.0098.0097.10337,342
05 Aug 202298.0099.0096.0098.0097.10868,032
04 Aug 2022101.00102.0097.0098.5097.59508,915
03 Aug 2022101.50103.0099.60101.00100.07852,707
02 Aug 202296.70102.3395.03100.0099.08741,005
01 Aug 2022100.50101.0096.0097.0096.11514,288
29 Jul 202296.00102.0096.00101.00100.071,856,277
28 Jul 202288.5096.0089.2796.0095.12747,527
27 Jul 202288.5090.0088.3088.8087.9855,471
26 Jul 202286.5090.0085.0088.5087.69656,160
25 Jul 202286.0088.0085.6586.0085.21120,729
22 Jul 202286.5087.0085.0086.0085.21689,513
21 Jul 202287.0087.9085.2586.0085.21353,648
20 Jul 202286.0088.0086.0386.4085.60213,054
19 Jul 202285.5087.0085.4586.0085.21917,798
18 Jul 202283.0088.0083.9886.0085.212,617,379
15 Jul 202283.0084.0082.0083.0082.24212,649
14 Jul 202283.0084.0082.0083.0082.24240,057
13 Jul 202283.5085.1182.0083.0082.24925,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...