Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 32.50 | 32.52 | 32.00 | 32.50 | 32.50 | 138,920 |
| 28 Sept 2023 | 31.50 | 32.98 | 31.00 | 32.40 | 32.40 | 2,533,914 |
| 27 Sept 2023 | 31.75 | 32.35 | 31.00 | 31.50 | 31.50 | 2,586,473 |
| 26 Sept 2023 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | 1,867,881 |
| 25 Sept 2023 | 33.25 | 33.50 | 32.00 | 32.00 | 32.00 | 484,715 |
| 22 Sept 2023 | 33.50 | 34.40 | 33.00 | 33.00 | 33.00 | 760,922 |
| 21 Sept 2023 | 34.25 | 34.14 | 32.70 | 33.00 | 33.00 | 391,370 |
| 20 Sept 2023 | 35.75 | 36.50 | 34.00 | 34.25 | 34.25 | 1,424,739 |
| 19 Sept 2023 | 33.50 | 37.50 | 32.00 | 36.00 | 36.00 | 1,491,563 |
| 18 Sept 2023 | 34.75 | 35.00 | 34.02 | 34.50 | 34.50 | 407,517 |
| 15 Sept 2023 | 35.50 | 36.00 | 34.50 | 34.75 | 34.75 | 283,881 |
| 14 Sept 2023 | 34.50 | 36.00 | 34.11 | 35.50 | 35.50 | 658,916 |
| 13 Sept 2023 | 35.75 | 36.00 | 33.00 | 34.50 | 34.50 | 973,093 |
| 12 Sept 2023 | 38.50 | 39.00 | 35.50 | 36.00 | 36.00 | 893,586 |
| 11 Sept 2023 | 38.50 | 38.70 | 38.28 | 38.50 | 38.50 | 214,159 |
| 08 Sept 2023 | 38.60 | 39.50 | 38.20 | 38.50 | 38.50 | 1,020,509 |
| 07 Sept 2023 | 38.00 | 39.50 | 37.00 | 38.00 | 38.00 | 1,566,339 |
| 06 Sept 2023 | 36.50 | 37.50 | 36.49 | 37.00 | 37.00 | 1,353,755 |
| 05 Sept 2023 | 36.00 | 36.80 | 35.50 | 36.60 | 36.60 | 1,047,260 |
| 04 Sept 2023 | 36.25 | 36.50 | 35.00 | 35.90 | 35.90 | 1,865,563 |
| 01 Sept 2023 | 37.25 | 38.50 | 36.00 | 36.00 | 36.00 | 2,171,226 |
| 31 Aug 2023 | 33.25 | 37.50 | 33.00 | 37.20 | 37.20 | 4,973,479 |
| 30 Aug 2023 | 32.00 | 34.50 | 31.50 | 33.60 | 33.60 | 3,747,064 |
| 29 Aug 2023 | 28.50 | 33.00 | 28.00 | 32.00 | 32.00 | 3,287,208 |
| 25 Aug 2023 | 27.50 | 29.50 | 27.00 | 28.80 | 28.80 | 1,381,594 |
| 24 Aug 2023 | 28.00 | 28.50 | 26.65 | 27.50 | 27.50 | 1,022,109 |
| 23 Aug 2023 | 23.00 | 29.50 | 22.50 | 28.10 | 28.10 | 6,639,551 |
| 22 Aug 2023 | 22.25 | 23.35 | 22.00 | 22.10 | 22.10 | 503,423 |
| 21 Aug 2023 | 22.00 | 22.50 | 21.50 | 22.25 | 22.25 | 930,116 |
| 18 Aug 2023 | 22.75 | 23.00 | 21.00 | 22.00 | 22.00 | 894,670 |
| 17 Aug 2023 | 23.25 | 23.05 | 22.50 | 22.60 | 22.60 | 462,112 |
| 16 Aug 2023 | 23.75 | 24.00 | 22.50 | 23.00 | 23.00 | 1,148,649 |
| 15 Aug 2023 | 24.50 | 24.90 | 23.50 | 24.00 | 24.00 | 1,097,620 |
| 14 Aug 2023 | 25.50 | 26.00 | 24.18 | 25.00 | 25.00 | 953,476 |
| 11 Aug 2023 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | 1,645,915 |
| 10 Aug 2023 | 24.75 | 26.55 | 24.50 | 25.60 | 25.60 | 1,131,772 |
| 09 Aug 2023 | 25.25 | 25.50 | 24.50 | 24.90 | 24.90 | 881,996 |
| 08 Aug 2023 | 25.00 | 25.10 | 24.50 | 25.00 | 25.00 | 1,471,681 |
| 07 Aug 2023 | 25.00 | 25.50 | 24.50 | 25.00 | 25.00 | 672,115 |
| 04 Aug 2023 | 24.25 | 25.50 | 24.00 | 25.00 | 25.00 | 1,487,805 |
| 03 Aug 2023 | 24.50 | 25.00 | 23.50 | 24.10 | 24.10 | 2,412,046 |
| 02 Aug 2023 | 24.25 | 25.00 | 23.50 | 24.50 | 24.50 | 1,930,841 |
| 01 Aug 2023 | 22.75 | 25.00 | 22.50 | 24.30 | 24.30 | 6,315,676 |
| 31 Jul 2023 | 27.50 | 27.01 | 21.64 | 23.00 | 23.00 | 23,212,518 |
| 28 Jul 2023 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 2,556,419 |
| 27 Jul 2023 | 33.50 | 34.70 | 33.10 | 34.10 | 34.10 | 3,262,300 |
| 26 Jul 2023 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | 886,559 |
| 25 Jul 2023 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1,029,448 |
| 24 Jul 2023 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 2,260,419 |
| 21 Jul 2023 | 33.50 | 34.00 | 33.28 | 33.30 | 33.30 | 159,169 |
| 20 Jul 2023 | 34.25 | 34.50 | 32.50 | 33.80 | 33.80 | 1,524,999 |
| 19 Jul 2023 | 33.75 | 34.40 | 33.50 | 34.00 | 34.00 | 3,029,681 |
| 18 Jul 2023 | 33.75 | 34.00 | 33.11 | 33.50 | 33.50 | 494,239 |
| 17 Jul 2023 | 34.25 | 34.48 | 33.50 | 33.75 | 33.75 | 577,064 |
| 14 Jul 2023 | 34.25 | 34.50 | 34.00 | 34.00 | 34.00 | 744,222 |
| 13 Jul 2023 | 34.50 | 34.50 | 33.50 | 34.00 | 34.00 | 1,075,535 |
| 12 Jul 2023 | 34.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1,564,868 |
| 11 Jul 2023 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | 791,016 |
| 10 Jul 2023 | 34.00 | 34.50 | 33.50 | 33.90 | 33.90 | 611,627 |
| 07 Jul 2023 | 33.75 | 34.50 | 33.50 | 33.80 | 33.80 | 2,821,980 |
| 06 Jul 2023 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | 870,432 |
| 05 Jul 2023 | 34.75 | 35.00 | 34.00 | 34.50 | 34.50 | 638,736 |
| 04 Jul 2023 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | 2,404,391 |
| 03 Jul 2023 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 310,997 |
| 30 Jun 2023 | 34.70 | 35.50 | 34.50 | 35.00 | 35.00 | 738,366 |
| 29 Jun 2023 | 35.50 | 36.00 | 34.40 | 34.40 | 34.40 | 3,716,695 |
| 28 Jun 2023 | 34.75 | 35.90 | 33.50 | 35.50 | 35.50 | 35,738,205 |
| 27 Jun 2023 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 353,855 |
| 26 Jun 2023 | 35.25 | 35.50 | 34.60 | 35.00 | 35.00 | 898,817 |
| 23 Jun 2023 | 36.75 | 36.60 | 35.00 | 35.00 | 35.00 | 706,678 |
| 22 Jun 2023 | 38.25 | 38.50 | 36.50 | 36.50 | 36.50 | 270,038 |
| 21 Jun 2023 | 38.50 | 39.00 | 38.00 | 38.00 | 38.00 | 220,471 |
| 20 Jun 2023 | 38.25 | 39.00 | 38.00 | 38.30 | 38.30 | 419,120 |
| 19 Jun 2023 | 38.25 | 38.50 | 38.00 | 38.30 | 38.30 | 653,061 |
| 16 Jun 2023 | 38.25 | 38.50 | 37.50 | 38.20 | 38.20 | 419,232 |
| 15 Jun 2023 | 38.25 | 39.49 | 37.50 | 38.30 | 38.30 | 1,516,258 |
| 14 Jun 2023 | 36.00 | 38.50 | 34.40 | 38.20 | 38.20 | 24,897,229 |
| 13 Jun 2023 | 36.50 | 37.00 | 35.50 | 36.00 | 36.00 | 3,632,848 |
| 12 Jun 2023 | 38.50 | 39.00 | 36.51 | 36.60 | 36.60 | 929,017 |
| 09 Jun 2023 | 38.75 | 39.00 | 37.00 | 38.00 | 38.00 | 6,440,533 |
| 08 Jun 2023 | 41.75 | 47.00 | 38.50 | 39.00 | 39.00 | 15,704,958 |
| 07 Jun 2023 | 46.25 | 49.00 | 41.50 | 41.70 | 41.70 | 10,697,179 |
| 06 Jun 2023 | 49.00 | 49.50 | 47.01 | 49.00 | 49.00 | 522,975 |
| 05 Jun 2023 | 48.50 | 50.00 | 47.52 | 49.00 | 49.00 | 564,809 |
| 02 Jun 2023 | 46.00 | 48.25 | 45.50 | 48.00 | 48.00 | 600,781 |
| 01 Jun 2023 | 46.00 | 47.00 | 45.50 | 47.00 | 47.00 | 119,138 |
| 31 May 2023 | 46.75 | 47.50 | 45.50 | 46.25 | 46.25 | 147,688 |
| 30 May 2023 | 47.25 | 47.50 | 46.25 | 47.10 | 47.10 | 309,355 |
| 26 May 2023 | 47.75 | 48.00 | 47.13 | 47.40 | 47.40 | 614,966 |
| 25 May 2023 | 51.50 | 52.00 | 47.50 | 48.00 | 48.00 | 1,464,647 |
| 24 May 2023 | 51.50 | 52.00 | 50.20 | 50.20 | 50.20 | 71,220 |
| 23 May 2023 | 51.50 | 52.00 | 51.00 | 51.40 | 51.40 | 494,884 |
| 22 May 2023 | 52.50 | 53.00 | 50.04 | 51.00 | 51.00 | 700,095 |
| 19 May 2023 | 52.50 | 56.00 | 51.00 | 52.50 | 52.50 | 1,727,696 |
| 18 May 2023 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 274,730 |
| 17 May 2023 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 739,717 |
| 16 May 2023 | 53.00 | 55.00 | 52.33 | 55.00 | 55.00 | 1,456,703 |
| 15 May 2023 | 51.50 | 54.00 | 51.00 | 53.30 | 53.30 | 1,012,710 |
| 12 May 2023 | 52.00 | 53.00 | 50.46 | 52.00 | 52.00 | 660,491 |
| 11 May 2023 | 48.50 | 51.68 | 48.00 | 51.20 | 51.20 | 3,527,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
