UK markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
32.50+0.10 (+0.31%)
At close: 04:27PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202332.5032.5232.0032.5032.50138,920
28 Sept 202331.5032.9831.0032.4032.402,533,914
27 Sept 202331.7532.3531.0031.5031.502,586,473
26 Sept 202332.5033.0031.0031.5031.501,867,881
25 Sept 202333.2533.5032.0032.0032.00484,715
22 Sept 202333.5034.4033.0033.0033.00760,922
21 Sept 202334.2534.1432.7033.0033.00391,370
20 Sept 202335.7536.5034.0034.2534.251,424,739
19 Sept 202333.5037.5032.0036.0036.001,491,563
18 Sept 202334.7535.0034.0234.5034.50407,517
15 Sept 202335.5036.0034.5034.7534.75283,881
14 Sept 202334.5036.0034.1135.5035.50658,916
13 Sept 202335.7536.0033.0034.5034.50973,093
12 Sept 202338.5039.0035.5036.0036.00893,586
11 Sept 202338.5038.7038.2838.5038.50214,159
08 Sept 202338.6039.5038.2038.5038.501,020,509
07 Sept 202338.0039.5037.0038.0038.001,566,339
06 Sept 202336.5037.5036.4937.0037.001,353,755
05 Sept 202336.0036.8035.5036.6036.601,047,260
04 Sept 202336.2536.5035.0035.9035.901,865,563
01 Sept 202337.2538.5036.0036.0036.002,171,226
31 Aug 202333.2537.5033.0037.2037.204,973,479
30 Aug 202332.0034.5031.5033.6033.603,747,064
29 Aug 202328.5033.0028.0032.0032.003,287,208
25 Aug 202327.5029.5027.0028.8028.801,381,594
24 Aug 202328.0028.5026.6527.5027.501,022,109
23 Aug 202323.0029.5022.5028.1028.106,639,551
22 Aug 202322.2523.3522.0022.1022.10503,423
21 Aug 202322.0022.5021.5022.2522.25930,116
18 Aug 202322.7523.0021.0022.0022.00894,670
17 Aug 202323.2523.0522.5022.6022.60462,112
16 Aug 202323.7524.0022.5023.0023.001,148,649
15 Aug 202324.5024.9023.5024.0024.001,097,620
14 Aug 202325.5026.0024.1825.0025.00953,476
11 Aug 202325.7526.0025.0025.5025.501,645,915
10 Aug 202324.7526.5524.5025.6025.601,131,772
09 Aug 202325.2525.5024.5024.9024.90881,996
08 Aug 202325.0025.1024.5025.0025.001,471,681
07 Aug 202325.0025.5024.5025.0025.00672,115
04 Aug 202324.2525.5024.0025.0025.001,487,805
03 Aug 202324.5025.0023.5024.1024.102,412,046
02 Aug 202324.2525.0023.5024.5024.501,930,841
01 Aug 202322.7525.0022.5024.3024.306,315,676
31 Jul 202327.5027.0121.6423.0023.0023,212,518
28 Jul 202334.5035.0034.0035.0035.002,556,419
27 Jul 202333.5034.7033.1034.1034.103,262,300
26 Jul 202333.5034.0033.0033.0033.00886,559
25 Jul 202333.5034.0033.0033.5033.501,029,448
24 Jul 202333.5034.0033.0033.5033.502,260,419
21 Jul 202333.5034.0033.2833.3033.30159,169
20 Jul 202334.2534.5032.5033.8033.801,524,999
19 Jul 202333.7534.4033.5034.0034.003,029,681
18 Jul 202333.7534.0033.1133.5033.50494,239
17 Jul 202334.2534.4833.5033.7533.75577,064
14 Jul 202334.2534.5034.0034.0034.00744,222
13 Jul 202334.5034.5033.5034.0034.001,075,535
12 Jul 202334.5035.0033.5034.0034.001,564,868
11 Jul 202334.0035.0033.5034.0034.00791,016
10 Jul 202334.0034.5033.5033.9033.90611,627
07 Jul 202333.7534.5033.5033.8033.802,821,980
06 Jul 202334.5034.5033.5033.5033.50870,432
05 Jul 202334.7535.0034.0034.5034.50638,736
04 Jul 202335.0035.0034.0034.3034.302,404,391
03 Jul 202335.0035.5034.5035.0035.00310,997
30 Jun 202334.7035.5034.5035.0035.00738,366
29 Jun 202335.5036.0034.4034.4034.403,716,695
28 Jun 202334.7535.9033.5035.5035.5035,738,205
27 Jun 202335.0035.5034.5034.7534.75353,855
26 Jun 202335.2535.5034.6035.0035.00898,817
23 Jun 202336.7536.6035.0035.0035.00706,678
22 Jun 202338.2538.5036.5036.5036.50270,038
21 Jun 202338.5039.0038.0038.0038.00220,471
20 Jun 202338.2539.0038.0038.3038.30419,120
19 Jun 202338.2538.5038.0038.3038.30653,061
16 Jun 202338.2538.5037.5038.2038.20419,232
15 Jun 202338.2539.4937.5038.3038.301,516,258
14 Jun 202336.0038.5034.4038.2038.2024,897,229
13 Jun 202336.5037.0035.5036.0036.003,632,848
12 Jun 202338.5039.0036.5136.6036.60929,017
09 Jun 202338.7539.0037.0038.0038.006,440,533
08 Jun 202341.7547.0038.5039.0039.0015,704,958
07 Jun 202346.2549.0041.5041.7041.7010,697,179
06 Jun 202349.0049.5047.0149.0049.00522,975
05 Jun 202348.5050.0047.5249.0049.00564,809
02 Jun 202346.0048.2545.5048.0048.00600,781
01 Jun 202346.0047.0045.5047.0047.00119,138
31 May 202346.7547.5045.5046.2546.25147,688
30 May 202347.2547.5046.2547.1047.10309,355
26 May 202347.7548.0047.1347.4047.40614,966
25 May 202351.5052.0047.5048.0048.001,464,647
24 May 202351.5052.0050.2050.2050.2071,220
23 May 202351.5052.0051.0051.4051.40494,884
22 May 202352.5053.0050.0451.0051.00700,095
19 May 202352.5056.0051.0052.5052.501,727,696
18 May 202354.0054.0051.0053.0053.00274,730
17 May 202354.0055.0052.0052.0052.00739,717
16 May 202353.0055.0052.3355.0055.001,456,703
15 May 202351.5054.0051.0053.3053.301,012,710
12 May 202352.0053.0050.4652.0052.00660,491
11 May 202348.5051.6848.0051.2051.203,527,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...