UK markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
94.500.00 (0.00%)
At close: 04:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202294.9595.5693.0094.5094.50682,400
20 Jan 202293.5095.0093.0094.5094.50601,033
19 Jan 202293.0093.9592.1093.0093.002,503,234
18 Jan 202292.0093.9892.2093.0093.00648,297
17 Jan 202290.5093.0090.5092.0092.00426,535
14 Jan 202291.0091.0090.0090.0090.00471,040
13 Jan 202290.0091.0089.0091.0091.00730,812
12 Jan 202289.0091.0088.0090.4090.401,660,642
11 Jan 202289.0090.0088.0089.0089.00530,473
10 Jan 202289.5091.0088.0088.0088.00637,562
07 Jan 202290.5090.5390.0090.5090.5056,390
06 Jan 202290.0091.0090.0090.6090.601,389,249
05 Jan 202288.5091.0088.0091.0091.001,022,493
04 Jan 202284.0090.6583.0088.5088.50764,494
31 Dec 202184.0086.0083.9084.0084.00201,230
30 Dec 202184.0085.0083.0084.0084.00608,448
29 Dec 202180.0085.5080.9883.6083.60745,760
24 Dec 202179.5080.7579.0080.0080.0046,248
23 Dec 202178.5080.0078.0080.0080.001,423,791
22 Dec 202179.0080.4077.2579.8079.803,499,391
21 Dec 202179.5080.0077.0079.0079.00442,671
20 Dec 202180.5081.0078.0078.0078.005,243,606
17 Dec 202180.5081.4076.6076.6076.60148,334
16 Dec 202180.0081.0079.0081.0081.00993,873
15 Dec 202181.0081.0079.0080.0080.00695,032
14 Dec 202181.5082.0080.0081.0081.00335,806
13 Dec 202181.5083.0080.8683.0083.003,333
10 Dec 202183.5084.0080.8482.0082.0077,657
09 Dec 202183.50137.6082.0083.0083.0091,429
08 Dec 202181.5084.0081.6582.4082.40488,038
07 Dec 202178.5083.0078.9381.5081.50651,610
06 Dec 202178.5079.4078.0079.0079.00235,757
03 Dec 202179.0080.0078.0078.5078.50283,989
02 Dec 202179.0079.0078.0078.5078.50258,477
01 Dec 202179.5081.0078.0078.2078.20416,228
30 Nov 202181.5081.7078.0079.0079.00245,433
29 Nov 202181.5083.0081.0081.5081.50308,365
26 Nov 202182.0082.6381.0081.3081.301,611,774
25 Nov 202182.5082.6381.0082.0082.00112,340
24 Nov 202182.5083.0081.9282.0082.00328,100
23 Nov 202182.5083.0081.5183.0083.00537,777
22 Nov 202182.5084.0081.5083.0083.00195,571
19 Nov 202182.0084.0081.0083.0083.00985,072
18 Nov 202184.0085.0081.0083.0083.00266,154
17 Nov 202184.0084.0082.9584.0084.00134,644
16 Nov 202184.0085.0083.0084.0084.00141,440
15 Nov 202185.5087.0083.0083.0083.00292,174
12 Nov 202185.5086.2084.0084.4084.40429,308
11 Nov 202182.5087.0082.0084.2084.201,038,690
10 Nov 202182.5083.0082.2082.6082.601,687,946
09 Nov 202181.5083.0081.0082.4082.401,410,007
08 Nov 202182.5083.0080.5081.0081.00275,700
05 Nov 202182.5083.0082.1382.4082.4055,390
04 Nov 202183.0084.0081.0082.6082.601,237,400
03 Nov 202183.5084.0082.0083.0083.00468,931
02 Nov 202184.5085.0083.0083.5083.50211,535
01 Nov 202184.5085.4084.0084.5084.50117,919
29 Oct 202184.5085.4084.0084.5084.50635,342
28 Oct 202187.0087.2085.0085.6085.60204,935
27 Oct 202187.0088.0086.0387.0087.00979,963
26 Oct 202187.5087.8086.6587.0087.0090,006
25 Oct 202188.5089.0086.8987.0087.00553,080
22 Oct 202188.5088.7588.0088.5088.501,557,212
21 Oct 202189.0090.0087.5088.5088.50294,638
20 Oct 202189.0089.2088.0089.0089.00290,287
19 Oct 202189.8090.0079.0088.0088.00262,105
18 Oct 202191.5092.0088.2289.8089.80754,182
15 Oct 202192.5092.6890.0091.5091.50404,225
14 Oct 202193.0093.0092.0092.5092.50734,904
13 Oct 202192.5093.7592.1093.0093.00119,880
12 Oct 202192.5095.0092.0092.6092.601,127,219
11 Oct 202189.5094.0089.3293.0093.00767,665
08 Oct 202186.0090.9785.8089.5089.501,348,715
07 Oct 202186.0086.9885.2586.0086.00286,516
06 Oct 202190.5091.0085.2086.0086.00792,883
05 Oct 202188.0093.0088.0090.5090.50810,537
04 Oct 202185.5088.4085.3088.4088.40819,712
01 Oct 202187.5088.0085.0085.0085.00202,093
30 Sept 202187.5087.7587.0087.5087.50248,890
29 Sept 202187.5088.0087.0087.0087.00877,852
28 Sept 202185.0090.7485.0087.5087.50963,912
27 Sept 202178.0084.5078.4984.0084.00598,005
24 Sept 202178.0078.5077.5278.0078.00343,198
23 Sept 202177.5078.2077.3578.0078.00418,260
22 Sept 202177.5077.3576.8577.5077.50329,052
21 Sept 202177.5078.1076.1577.5077.501,070,879
20 Sept 202179.5080.0076.3878.0078.00352,762
17 Sept 202176.5080.0076.4079.5079.50234,482
16 Sept 202176.0077.0075.4176.5076.5083,256
16 Sept 20210.43 Dividend
15 Sept 202176.0076.0075.2176.0075.57155,244
14 Sept 202176.0076.0075.2076.0075.5795,996
13 Sept 202175.0076.5075.0076.0075.57165,569
10 Sept 202177.0078.0075.0076.0075.57119,468
09 Sept 202178.5078.0076.0077.0076.56385,699
08 Sept 202179.5080.0077.0078.0077.56108,762
07 Sept 202180.5081.1579.0080.0079.5551,525
06 Sept 202180.5080.9079.0080.5080.0440,653
03 Sept 202181.0081.1580.0081.0080.54120,303
02 Sept 202179.5082.0079.0081.0080.54364,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...