Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 82.00 | 82.90 | 80.00 | 82.50 | 82.50 | 581,695 |
| 23 Jun 2022 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 512,581 |
| 22 Jun 2022 | 82.50 | 84.00 | 80.00 | 81.00 | 81.00 | 768,254 |
| 21 Jun 2022 | 83.00 | 85.57 | 82.00 | 83.00 | 83.00 | 2,662,259 |
| 20 Jun 2022 | 88.50 | 96.00 | 75.06 | 83.00 | 83.00 | 4,779,612 |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | 101.50 | 103.00 | 94.00 | 94.00 | 94.00 | 930,889 |
| 16 Jun 2022 | 1.07 Dividend | |||||
| 15 Jun 2022 | 100.50 | 103.00 | 101.00 | 102.00 | 100.93 | 444,825 |
| 14 Jun 2022 | 100.00 | 103.00 | 99.00 | 101.50 | 100.44 | 1,530,364 |
| 13 Jun 2022 | 106.00 | 107.00 | 99.05 | 99.40 | 98.36 | 2,981,937 |
| 10 Jun 2022 | 109.25 | 109.15 | 105.00 | 106.50 | 105.38 | 1,091,197 |
| 09 Jun 2022 | 106.00 | 110.00 | 105.74 | 109.00 | 107.86 | 1,016,496 |
| 08 Jun 2022 | 106.50 | 108.00 | 104.00 | 107.00 | 105.88 | 767,885 |
| 07 Jun 2022 | 101.00 | 108.00 | 100.00 | 105.00 | 103.90 | 933,534 |
| 06 Jun 2022 | 108.50 | 110.00 | 98.18 | 102.00 | 100.93 | 2,460,474 |
| 01 Jun 2022 | 109.00 | 110.00 | 107.05 | 107.50 | 106.37 | 2,121,700 |
| 31 May 2022 | 104.75 | 109.70 | 104.50 | 109.00 | 107.86 | 3,168,889 |
| 30 May 2022 | 104.50 | 105.00 | 102.00 | 104.75 | 103.65 | 726,112 |
| 27 May 2022 | 101.50 | 105.00 | 101.43 | 105.00 | 103.90 | 682,118 |
| 26 May 2022 | 103.50 | 105.00 | 100.00 | 101.50 | 100.44 | 411,088 |
| 25 May 2022 | 104.50 | 107.00 | 101.90 | 103.00 | 101.92 | 3,520,140 |
| 24 May 2022 | 101.50 | 105.00 | 101.50 | 104.00 | 102.91 | 1,915,926 |
| 23 May 2022 | 100.50 | 103.00 | 100.00 | 101.50 | 100.44 | 1,408,020 |
| 20 May 2022 | 98.50 | 102.00 | 97.00 | 100.50 | 99.45 | 354,797 |
| 19 May 2022 | 100.50 | 102.00 | 97.00 | 98.60 | 97.57 | 648,776 |
| 18 May 2022 | 101.50 | 102.00 | 101.00 | 101.00 | 99.94 | 429,047 |
| 17 May 2022 | 97.50 | 102.00 | 97.00 | 101.00 | 99.94 | 854,095 |
| 16 May 2022 | 96.00 | 98.00 | 94.20 | 98.00 | 96.97 | 653,182 |
| 13 May 2022 | 95.00 | 98.00 | 94.00 | 96.20 | 95.19 | 677,866 |
| 12 May 2022 | 96.50 | 97.00 | 94.00 | 94.00 | 93.01 | 2,260,731 |
| 11 May 2022 | 97.00 | 98.00 | 96.00 | 97.00 | 95.98 | 1,700,027 |
| 10 May 2022 | 99.50 | 100.00 | 96.37 | 97.00 | 95.98 | 318,362 |
| 09 May 2022 | 102.50 | 103.00 | 99.00 | 99.00 | 97.96 | 816,350 |
| 06 May 2022 | 102.50 | 104.00 | 101.00 | 104.00 | 102.91 | 826,345 |
| 05 May 2022 | 101.00 | 104.75 | 100.12 | 102.00 | 100.93 | 1,135,194 |
| 04 May 2022 | 96.00 | 102.00 | 96.00 | 100.00 | 98.95 | 672,895 |
| 03 May 2022 | 96.50 | 97.00 | 95.00 | 96.00 | 94.99 | 497,642 |
| 29 Apr 2022 | 96.50 | 98.00 | 95.00 | 96.00 | 94.99 | 10,110,036 |
| 28 Apr 2022 | 94.50 | 97.88 | 94.30 | 96.60 | 95.59 | 1,044,735 |
| 27 Apr 2022 | 93.00 | 95.00 | 93.85 | 95.00 | 94.00 | 299,556 |
| 26 Apr 2022 | 93.00 | 94.00 | 92.00 | 93.00 | 92.02 | 771,646 |
| 25 Apr 2022 | 93.50 | 94.00 | 91.50 | 93.00 | 92.02 | 842,483 |
| 22 Apr 2022 | 94.50 | 95.75 | 93.00 | 93.50 | 92.52 | 602,905 |
| 21 Apr 2022 | 95.00 | 96.00 | 94.00 | 95.00 | 94.00 | 822,936 |
| 20 Apr 2022 | 97.50 | 97.00 | 94.00 | 94.80 | 93.81 | 466,517 |
| 19 Apr 2022 | 98.50 | 100.00 | 95.00 | 97.50 | 96.48 | 230,160 |
| 14 Apr 2022 | 96.50 | 100.00 | 96.00 | 98.50 | 97.47 | 733,240 |
| 13 Apr 2022 | 92.50 | 97.80 | 92.00 | 96.00 | 94.99 | 6,443,102 |
| 12 Apr 2022 | 92.50 | 93.00 | 92.00 | 92.60 | 91.63 | 1,190,835 |
| 11 Apr 2022 | 92.50 | 93.00 | 91.00 | 92.20 | 91.23 | 1,028,083 |
| 08 Apr 2022 | 93.00 | 94.00 | 91.00 | 92.20 | 91.23 | 1,826,178 |
| 07 Apr 2022 | 93.00 | 93.75 | 92.00 | 93.00 | 92.02 | 647,534 |
| 06 Apr 2022 | 93.00 | 95.00 | 92.00 | 93.00 | 92.02 | 721,993 |
| 05 Apr 2022 | 93.00 | 94.00 | 90.00 | 92.00 | 91.03 | 561,195 |
| 04 Apr 2022 | 93.00 | 94.00 | 92.00 | 94.00 | 93.01 | 401,373 |
| 01 Apr 2022 | 93.50 | 95.00 | 92.00 | 93.00 | 92.02 | 279,880 |
| 31 Mar 2022 | 93.90 | 95.00 | 91.00 | 93.40 | 92.42 | 845,177 |
| 30 Mar 2022 | 93.50 | 96.00 | 91.00 | 95.00 | 94.00 | 516,410 |
| 29 Mar 2022 | 96.50 | 97.00 | 91.00 | 92.00 | 91.03 | 1,092,951 |
| 28 Mar 2022 | 99.50 | 99.00 | 95.80 | 96.00 | 94.99 | 414,684 |
| 25 Mar 2022 | 100.50 | 102.00 | 98.00 | 100.00 | 98.95 | 380,551 |
| 24 Mar 2022 | 99.00 | 102.00 | 98.25 | 100.00 | 98.95 | 1,437,031 |
| 23 Mar 2022 | 99.50 | 99.50 | 96.00 | 99.00 | 97.96 | 685,183 |
| 22 Mar 2022 | 99.00 | 101.00 | 90.00 | 96.60 | 95.59 | 528,614 |
| 21 Mar 2022 | 96.00 | 100.00 | 96.44 | 99.00 | 97.96 | 1,042,799 |
| 18 Mar 2022 | 93.50 | 97.00 | 90.00 | 96.00 | 94.99 | 519,598 |
| 17 Mar 2022 | 92.00 | 96.00 | 91.00 | 93.00 | 92.02 | 2,041,902 |
| 16 Mar 2022 | 93.50 | 94.00 | 91.00 | 92.00 | 91.03 | 1,138,748 |
| 15 Mar 2022 | 96.60 | 98.00 | 93.00 | 93.00 | 92.02 | 487,592 |
| 14 Mar 2022 | 98.50 | 100.00 | 95.20 | 97.10 | 96.08 | 500,957 |
| 11 Mar 2022 | 99.50 | 101.00 | 97.03 | 98.50 | 97.47 | 295,240 |
| 10 Mar 2022 | 100.75 | 101.50 | 98.00 | 99.00 | 97.96 | 993,817 |
| 09 Mar 2022 | 103.25 | 104.00 | 100.00 | 101.00 | 99.94 | 554,322 |
| 08 Mar 2022 | 100.50 | 103.97 | 100.25 | 102.50 | 101.42 | 2,441,223 |
| 07 Mar 2022 | 99.00 | 103.00 | 98.40 | 100.00 | 98.95 | 1,266,590 |
| 04 Mar 2022 | 100.40 | 102.00 | 97.00 | 98.00 | 96.97 | 648,351 |
| 03 Mar 2022 | 103.00 | 108.00 | 101.00 | 102.50 | 101.42 | 1,377,074 |
| 02 Mar 2022 | 97.50 | 105.00 | 98.70 | 102.50 | 101.42 | 1,283,731 |
| 01 Mar 2022 | 97.00 | 98.00 | 95.00 | 97.00 | 95.98 | 903,160 |
| 28 Feb 2022 | 97.50 | 99.00 | 95.00 | 95.00 | 94.00 | 349,507 |
| 25 Feb 2022 | 97.00 | 99.00 | 95.00 | 98.00 | 96.97 | 853,304 |
| 24 Feb 2022 | 98.00 | 100.00 | 97.00 | 98.00 | 96.97 | 1,013,692 |
| 23 Feb 2022 | 94.50 | 99.40 | 95.00 | 98.50 | 97.47 | 1,139,937 |
| 22 Feb 2022 | 93.50 | 95.00 | 92.00 | 95.00 | 94.00 | 676,515 |
| 21 Feb 2022 | 92.50 | 93.00 | 92.20 | 92.40 | 91.43 | 202,297 |
| 18 Feb 2022 | 92.50 | 94.00 | 91.95 | 92.60 | 91.63 | 1,480,254 |
| 17 Feb 2022 | 93.00 | 95.00 | 91.00 | 93.00 | 92.02 | 501,289 |
| 16 Feb 2022 | 90.00 | 93.00 | 89.45 | 92.50 | 91.53 | 2,584,134 |
| 15 Feb 2022 | 90.50 | 90.05 | 89.38 | 89.60 | 88.66 | 340,401 |
| 14 Feb 2022 | 93.00 | 92.00 | 90.00 | 90.00 | 89.06 | 586,698 |
| 11 Feb 2022 | 95.50 | 96.00 | 90.69 | 91.00 | 90.05 | 1,176,155 |
| 10 Feb 2022 | 98.50 | 100.00 | 93.00 | 95.00 | 94.00 | 3,945,019 |
| 09 Feb 2022 | 101.00 | 101.00 | 99.00 | 100.00 | 98.95 | 1,168,369 |
| 08 Feb 2022 | 102.50 | 104.00 | 99.00 | 101.00 | 99.94 | 1,000,342 |
| 07 Feb 2022 | 98.50 | 103.70 | 98.95 | 103.00 | 101.92 | 1,216,617 |
| 04 Feb 2022 | 94.50 | 99.80 | 93.00 | 99.00 | 97.96 | 1,485,881 |
| 03 Feb 2022 | 95.00 | 96.00 | 94.00 | 95.00 | 94.00 | 266,547 |
| 02 Feb 2022 | 95.00 | 96.00 | 94.66 | 95.20 | 94.20 | 304,356 |
| 01 Feb 2022 | 93.00 | 95.00 | 92.50 | 95.00 | 94.00 | 1,210,243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
