UK markets close in 8 hours 8 minutes

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
91.500.00 (0.00%)
As of 8:02AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202191.4291.5091.4291.5091.5018,476
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
01 Sept 202177.5080.0077.1079.5079.05153,740
31 Aug 202175.5078.0075.0076.0075.57296,831
27 Aug 202175.5075.8075.0075.4074.9784,436
26 Aug 202175.5075.5075.0075.5075.07337,700
25 Aug 202175.5079.2075.2879.2078.7582,981
24 Aug 202175.5075.4575.0075.0074.58120,484
23 Aug 202175.5075.5075.0075.0074.58216,530
20 Aug 202175.5076.0075.0075.0074.58354,933
19 Aug 202175.5075.8074.8275.0074.58818,060
18 Aug 202173.5077.0071.0175.0074.58388,268
17 Aug 202176.5076.0075.0076.5076.07112,332
16 Aug 202176.5076.2076.0076.5076.07659,110
13 Aug 202176.5076.2576.2576.5076.0716,550
12 Aug 202176.5077.0076.0076.5076.07203,312
11 Aug 202176.5077.0076.0076.5076.0768,984
10 Aug 202176.5076.6076.0076.5076.0747,959
09 Aug 202177.0077.0076.0076.5076.07249,318
06 Aug 202178.0077.5076.0077.0076.56156,183
05 Aug 202178.5079.0077.0077.0076.5680,675
04 Aug 202178.5078.5077.0078.5078.0626,317
03 Aug 202178.5078.8077.5578.5078.0624,047
02 Aug 202178.5078.9077.5078.5078.0660,456
30 Jul 202178.5078.2577.5078.5078.0633,646
29 Jul 202178.5079.4577.5678.5078.06219,414
28 Jul 202178.5079.0077.5278.5078.0689,325
27 Jul 202179.5080.0077.5078.5078.06118,950
26 Jul 202179.5080.0079.0079.5079.05351,721
23 Jul 202178.0080.0078.1479.5079.05268,435
22 Jul 202177.5079.0077.0078.0077.5626,762
21 Jul 202177.0078.0076.8077.6077.16426,223
20 Jul 202176.5077.7576.2077.0076.56124,149
19 Jul 202176.0077.0075.5076.5076.071,712,590
16 Jul 202175.5078.0075.0076.0075.57520,679
15 Jul 202175.5075.5075.0075.5075.07209,872
14 Jul 202175.5075.5375.0075.0074.58170,464
13 Jul 202175.5075.5075.0075.5075.07899,802
12 Jul 202175.5075.6375.3075.5075.0743,887
09 Jul 202175.5075.6875.2275.5075.07600,843
08 Jul 202175.5075.6875.2575.5075.07161,853
07 Jul 202176.0076.0075.0075.5075.072,041,459
06 Jul 202176.5077.0175.0076.0075.57303,643
05 Jul 202173.5073.8072.0073.0072.59136,487
02 Jul 202173.5073.1072.0073.0072.59602,680
01 Jul 202173.5073.1572.5073.0072.59108,591
30 Jun 202173.5074.0072.0072.0071.59124,038
29 Jun 202173.0074.0071.0073.0072.591,142,216
28 Jun 202170.0074.0069.8073.0072.59349,270
25 Jun 202170.0070.0069.0070.0069.60231,557
24 Jun 202170.0070.9869.6069.6069.21294,692
23 Jun 202169.9070.5069.0070.0069.60909,306
22 Jun 202167.5070.8067.9969.9069.50818,450
21 Jun 202167.5068.0067.0067.5067.123,800,581
18 Jun 202168.0068.0067.0067.0066.621,095,422
17 Jun 202168.0068.0067.8068.0067.62219,005
17 Jun 20210.77 Dividend
16 Jun 202168.5069.0067.0068.0066.851,304,154
15 Jun 202169.0069.0067.5069.0067.83430,025
14 Jun 202169.0070.0068.0069.0067.83492,390
11 Jun 202169.0069.2568.1069.0067.83517,244
10 Jun 202169.0069.5068.2069.2068.03130,483
09 Jun 202169.5069.2568.0069.0067.83502,570
08 Jun 202171.0071.0069.9570.5069.311,879,579
07 Jun 202171.0071.5070.5071.0069.8010,866,357
04 Jun 202171.0071.6570.1071.0069.8095,200
03 Jun 202171.0071.7570.8671.0069.8011,452,199
02 Jun 202171.0072.4070.3071.0069.80209,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...