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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2021 | 91.42 | 91.50 | 91.42 | 91.50 | 91.50 | 18,476 |
| 15 Oct 2021 | 92.50 | 92.68 | 90.00 | 91.50 | 91.50 | 404,225 |
| 14 Oct 2021 | 93.00 | 93.00 | 92.00 | 92.50 | 92.50 | 734,904 |
| 13 Oct 2021 | 92.50 | 93.75 | 92.10 | 93.00 | 93.00 | 119,880 |
| 12 Oct 2021 | 92.50 | 95.00 | 92.00 | 92.60 | 92.60 | 1,127,219 |
| 11 Oct 2021 | 89.50 | 94.00 | 89.32 | 93.00 | 93.00 | 767,665 |
| 08 Oct 2021 | 86.00 | 90.97 | 85.80 | 89.50 | 89.50 | 1,348,715 |
| 07 Oct 2021 | 86.00 | 86.98 | 85.25 | 86.00 | 86.00 | 286,516 |
| 06 Oct 2021 | 90.50 | 91.00 | 85.20 | 86.00 | 86.00 | 792,883 |
| 05 Oct 2021 | 88.00 | 93.00 | 88.00 | 90.50 | 90.50 | 810,537 |
| 04 Oct 2021 | 85.50 | 88.40 | 85.30 | 88.40 | 88.40 | 819,712 |
| 01 Oct 2021 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | 202,093 |
| 30 Sept 2021 | 87.50 | 87.75 | 87.00 | 87.50 | 87.50 | 248,890 |
| 29 Sept 2021 | 87.50 | 88.00 | 87.00 | 87.00 | 87.00 | 877,852 |
| 28 Sept 2021 | 85.00 | 90.74 | 85.00 | 87.50 | 87.50 | 963,912 |
| 27 Sept 2021 | 78.00 | 84.50 | 78.49 | 84.00 | 84.00 | 598,005 |
| 24 Sept 2021 | 78.00 | 78.50 | 77.52 | 78.00 | 78.00 | 343,198 |
| 23 Sept 2021 | 77.50 | 78.20 | 77.35 | 78.00 | 78.00 | 418,260 |
| 22 Sept 2021 | 77.50 | 77.35 | 76.85 | 77.50 | 77.50 | 329,052 |
| 21 Sept 2021 | 77.50 | 78.10 | 76.15 | 77.50 | 77.50 | 1,070,879 |
| 20 Sept 2021 | 79.50 | 80.00 | 76.38 | 78.00 | 78.00 | 352,762 |
| 17 Sept 2021 | 76.50 | 80.00 | 76.40 | 79.50 | 79.50 | 234,482 |
| 16 Sept 2021 | 76.00 | 77.00 | 75.41 | 76.50 | 76.50 | 83,256 |
| 16 Sept 2021 | 0.43 Dividend | |||||
| 15 Sept 2021 | 76.00 | 76.00 | 75.21 | 76.00 | 75.57 | 155,244 |
| 14 Sept 2021 | 76.00 | 76.00 | 75.20 | 76.00 | 75.57 | 95,996 |
| 13 Sept 2021 | 75.00 | 76.50 | 75.00 | 76.00 | 75.57 | 165,569 |
| 10 Sept 2021 | 77.00 | 78.00 | 75.00 | 76.00 | 75.57 | 119,468 |
| 09 Sept 2021 | 78.50 | 78.00 | 76.00 | 77.00 | 76.56 | 385,699 |
| 08 Sept 2021 | 79.50 | 80.00 | 77.00 | 78.00 | 77.56 | 108,762 |
| 07 Sept 2021 | 80.50 | 81.15 | 79.00 | 80.00 | 79.55 | 51,525 |
| 06 Sept 2021 | 80.50 | 80.90 | 79.00 | 80.50 | 80.04 | 40,653 |
| 03 Sept 2021 | 81.00 | 81.15 | 80.00 | 81.00 | 80.54 | 120,303 |
| 02 Sept 2021 | 79.50 | 82.00 | 79.00 | 81.00 | 80.54 | 364,131 |
| 01 Sept 2021 | 77.50 | 80.00 | 77.10 | 79.50 | 79.05 | 153,740 |
| 31 Aug 2021 | 75.50 | 78.00 | 75.00 | 76.00 | 75.57 | 296,831 |
| 27 Aug 2021 | 75.50 | 75.80 | 75.00 | 75.40 | 74.97 | 84,436 |
| 26 Aug 2021 | 75.50 | 75.50 | 75.00 | 75.50 | 75.07 | 337,700 |
| 25 Aug 2021 | 75.50 | 79.20 | 75.28 | 79.20 | 78.75 | 82,981 |
| 24 Aug 2021 | 75.50 | 75.45 | 75.00 | 75.00 | 74.58 | 120,484 |
| 23 Aug 2021 | 75.50 | 75.50 | 75.00 | 75.00 | 74.58 | 216,530 |
| 20 Aug 2021 | 75.50 | 76.00 | 75.00 | 75.00 | 74.58 | 354,933 |
| 19 Aug 2021 | 75.50 | 75.80 | 74.82 | 75.00 | 74.58 | 818,060 |
| 18 Aug 2021 | 73.50 | 77.00 | 71.01 | 75.00 | 74.58 | 388,268 |
| 17 Aug 2021 | 76.50 | 76.00 | 75.00 | 76.50 | 76.07 | 112,332 |
| 16 Aug 2021 | 76.50 | 76.20 | 76.00 | 76.50 | 76.07 | 659,110 |
| 13 Aug 2021 | 76.50 | 76.25 | 76.25 | 76.50 | 76.07 | 16,550 |
| 12 Aug 2021 | 76.50 | 77.00 | 76.00 | 76.50 | 76.07 | 203,312 |
| 11 Aug 2021 | 76.50 | 77.00 | 76.00 | 76.50 | 76.07 | 68,984 |
| 10 Aug 2021 | 76.50 | 76.60 | 76.00 | 76.50 | 76.07 | 47,959 |
| 09 Aug 2021 | 77.00 | 77.00 | 76.00 | 76.50 | 76.07 | 249,318 |
| 06 Aug 2021 | 78.00 | 77.50 | 76.00 | 77.00 | 76.56 | 156,183 |
| 05 Aug 2021 | 78.50 | 79.00 | 77.00 | 77.00 | 76.56 | 80,675 |
| 04 Aug 2021 | 78.50 | 78.50 | 77.00 | 78.50 | 78.06 | 26,317 |
| 03 Aug 2021 | 78.50 | 78.80 | 77.55 | 78.50 | 78.06 | 24,047 |
| 02 Aug 2021 | 78.50 | 78.90 | 77.50 | 78.50 | 78.06 | 60,456 |
| 30 Jul 2021 | 78.50 | 78.25 | 77.50 | 78.50 | 78.06 | 33,646 |
| 29 Jul 2021 | 78.50 | 79.45 | 77.56 | 78.50 | 78.06 | 219,414 |
| 28 Jul 2021 | 78.50 | 79.00 | 77.52 | 78.50 | 78.06 | 89,325 |
| 27 Jul 2021 | 79.50 | 80.00 | 77.50 | 78.50 | 78.06 | 118,950 |
| 26 Jul 2021 | 79.50 | 80.00 | 79.00 | 79.50 | 79.05 | 351,721 |
| 23 Jul 2021 | 78.00 | 80.00 | 78.14 | 79.50 | 79.05 | 268,435 |
| 22 Jul 2021 | 77.50 | 79.00 | 77.00 | 78.00 | 77.56 | 26,762 |
| 21 Jul 2021 | 77.00 | 78.00 | 76.80 | 77.60 | 77.16 | 426,223 |
| 20 Jul 2021 | 76.50 | 77.75 | 76.20 | 77.00 | 76.56 | 124,149 |
| 19 Jul 2021 | 76.00 | 77.00 | 75.50 | 76.50 | 76.07 | 1,712,590 |
| 16 Jul 2021 | 75.50 | 78.00 | 75.00 | 76.00 | 75.57 | 520,679 |
| 15 Jul 2021 | 75.50 | 75.50 | 75.00 | 75.50 | 75.07 | 209,872 |
| 14 Jul 2021 | 75.50 | 75.53 | 75.00 | 75.00 | 74.58 | 170,464 |
| 13 Jul 2021 | 75.50 | 75.50 | 75.00 | 75.50 | 75.07 | 899,802 |
| 12 Jul 2021 | 75.50 | 75.63 | 75.30 | 75.50 | 75.07 | 43,887 |
| 09 Jul 2021 | 75.50 | 75.68 | 75.22 | 75.50 | 75.07 | 600,843 |
| 08 Jul 2021 | 75.50 | 75.68 | 75.25 | 75.50 | 75.07 | 161,853 |
| 07 Jul 2021 | 76.00 | 76.00 | 75.00 | 75.50 | 75.07 | 2,041,459 |
| 06 Jul 2021 | 76.50 | 77.01 | 75.00 | 76.00 | 75.57 | 303,643 |
| 05 Jul 2021 | 73.50 | 73.80 | 72.00 | 73.00 | 72.59 | 136,487 |
| 02 Jul 2021 | 73.50 | 73.10 | 72.00 | 73.00 | 72.59 | 602,680 |
| 01 Jul 2021 | 73.50 | 73.15 | 72.50 | 73.00 | 72.59 | 108,591 |
| 30 Jun 2021 | 73.50 | 74.00 | 72.00 | 72.00 | 71.59 | 124,038 |
| 29 Jun 2021 | 73.00 | 74.00 | 71.00 | 73.00 | 72.59 | 1,142,216 |
| 28 Jun 2021 | 70.00 | 74.00 | 69.80 | 73.00 | 72.59 | 349,270 |
| 25 Jun 2021 | 70.00 | 70.00 | 69.00 | 70.00 | 69.60 | 231,557 |
| 24 Jun 2021 | 70.00 | 70.98 | 69.60 | 69.60 | 69.21 | 294,692 |
| 23 Jun 2021 | 69.90 | 70.50 | 69.00 | 70.00 | 69.60 | 909,306 |
| 22 Jun 2021 | 67.50 | 70.80 | 67.99 | 69.90 | 69.50 | 818,450 |
| 21 Jun 2021 | 67.50 | 68.00 | 67.00 | 67.50 | 67.12 | 3,800,581 |
| 18 Jun 2021 | 68.00 | 68.00 | 67.00 | 67.00 | 66.62 | 1,095,422 |
| 17 Jun 2021 | 68.00 | 68.00 | 67.80 | 68.00 | 67.62 | 219,005 |
| 17 Jun 2021 | 0.77 Dividend | |||||
| 16 Jun 2021 | 68.50 | 69.00 | 67.00 | 68.00 | 66.85 | 1,304,154 |
| 15 Jun 2021 | 69.00 | 69.00 | 67.50 | 69.00 | 67.83 | 430,025 |
| 14 Jun 2021 | 69.00 | 70.00 | 68.00 | 69.00 | 67.83 | 492,390 |
| 11 Jun 2021 | 69.00 | 69.25 | 68.10 | 69.00 | 67.83 | 517,244 |
| 10 Jun 2021 | 69.00 | 69.50 | 68.20 | 69.20 | 68.03 | 130,483 |
| 09 Jun 2021 | 69.50 | 69.25 | 68.00 | 69.00 | 67.83 | 502,570 |
| 08 Jun 2021 | 71.00 | 71.00 | 69.95 | 70.50 | 69.31 | 1,879,579 |
| 07 Jun 2021 | 71.00 | 71.50 | 70.50 | 71.00 | 69.80 | 10,866,357 |
| 04 Jun 2021 | 71.00 | 71.65 | 70.10 | 71.00 | 69.80 | 95,200 |
| 03 Jun 2021 | 71.00 | 71.75 | 70.86 | 71.00 | 69.80 | 11,452,199 |
| 02 Jun 2021 | 71.00 | 72.40 | 70.30 | 71.00 | 69.80 | 209,995 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
