Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 94.95 | 95.56 | 93.00 | 94.50 | 94.50 | 682,400 |
| 20 Jan 2022 | 93.50 | 95.00 | 93.00 | 94.50 | 94.50 | 601,033 |
| 19 Jan 2022 | 93.00 | 93.95 | 92.10 | 93.00 | 93.00 | 2,503,234 |
| 18 Jan 2022 | 92.00 | 93.98 | 92.20 | 93.00 | 93.00 | 648,297 |
| 17 Jan 2022 | 90.50 | 93.00 | 90.50 | 92.00 | 92.00 | 426,535 |
| 14 Jan 2022 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 471,040 |
| 13 Jan 2022 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 730,812 |
| 12 Jan 2022 | 89.00 | 91.00 | 88.00 | 90.40 | 90.40 | 1,660,642 |
| 11 Jan 2022 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 530,473 |
| 10 Jan 2022 | 89.50 | 91.00 | 88.00 | 88.00 | 88.00 | 637,562 |
| 07 Jan 2022 | 90.50 | 90.53 | 90.00 | 90.50 | 90.50 | 56,390 |
| 06 Jan 2022 | 90.00 | 91.00 | 90.00 | 90.60 | 90.60 | 1,389,249 |
| 05 Jan 2022 | 88.50 | 91.00 | 88.00 | 91.00 | 91.00 | 1,022,493 |
| 04 Jan 2022 | 84.00 | 90.65 | 83.00 | 88.50 | 88.50 | 764,494 |
| 31 Dec 2021 | 84.00 | 86.00 | 83.90 | 84.00 | 84.00 | 201,230 |
| 30 Dec 2021 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 608,448 |
| 29 Dec 2021 | 80.00 | 85.50 | 80.98 | 83.60 | 83.60 | 745,760 |
| 24 Dec 2021 | 79.50 | 80.75 | 79.00 | 80.00 | 80.00 | 46,248 |
| 23 Dec 2021 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 1,423,791 |
| 22 Dec 2021 | 79.00 | 80.40 | 77.25 | 79.80 | 79.80 | 3,499,391 |
| 21 Dec 2021 | 79.50 | 80.00 | 77.00 | 79.00 | 79.00 | 442,671 |
| 20 Dec 2021 | 80.50 | 81.00 | 78.00 | 78.00 | 78.00 | 5,243,606 |
| 17 Dec 2021 | 80.50 | 81.40 | 76.60 | 76.60 | 76.60 | 148,334 |
| 16 Dec 2021 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 993,873 |
| 15 Dec 2021 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 695,032 |
| 14 Dec 2021 | 81.50 | 82.00 | 80.00 | 81.00 | 81.00 | 335,806 |
| 13 Dec 2021 | 81.50 | 83.00 | 80.86 | 83.00 | 83.00 | 3,333 |
| 10 Dec 2021 | 83.50 | 84.00 | 80.84 | 82.00 | 82.00 | 77,657 |
| 09 Dec 2021 | 83.50 | 137.60 | 82.00 | 83.00 | 83.00 | 91,429 |
| 08 Dec 2021 | 81.50 | 84.00 | 81.65 | 82.40 | 82.40 | 488,038 |
| 07 Dec 2021 | 78.50 | 83.00 | 78.93 | 81.50 | 81.50 | 651,610 |
| 06 Dec 2021 | 78.50 | 79.40 | 78.00 | 79.00 | 79.00 | 235,757 |
| 03 Dec 2021 | 79.00 | 80.00 | 78.00 | 78.50 | 78.50 | 283,989 |
| 02 Dec 2021 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | 258,477 |
| 01 Dec 2021 | 79.50 | 81.00 | 78.00 | 78.20 | 78.20 | 416,228 |
| 30 Nov 2021 | 81.50 | 81.70 | 78.00 | 79.00 | 79.00 | 245,433 |
| 29 Nov 2021 | 81.50 | 83.00 | 81.00 | 81.50 | 81.50 | 308,365 |
| 26 Nov 2021 | 82.00 | 82.63 | 81.00 | 81.30 | 81.30 | 1,611,774 |
| 25 Nov 2021 | 82.50 | 82.63 | 81.00 | 82.00 | 82.00 | 112,340 |
| 24 Nov 2021 | 82.50 | 83.00 | 81.92 | 82.00 | 82.00 | 328,100 |
| 23 Nov 2021 | 82.50 | 83.00 | 81.51 | 83.00 | 83.00 | 537,777 |
| 22 Nov 2021 | 82.50 | 84.00 | 81.50 | 83.00 | 83.00 | 195,571 |
| 19 Nov 2021 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 985,072 |
| 18 Nov 2021 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 266,154 |
| 17 Nov 2021 | 84.00 | 84.00 | 82.95 | 84.00 | 84.00 | 134,644 |
| 16 Nov 2021 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 141,440 |
| 15 Nov 2021 | 85.50 | 87.00 | 83.00 | 83.00 | 83.00 | 292,174 |
| 12 Nov 2021 | 85.50 | 86.20 | 84.00 | 84.40 | 84.40 | 429,308 |
| 11 Nov 2021 | 82.50 | 87.00 | 82.00 | 84.20 | 84.20 | 1,038,690 |
| 10 Nov 2021 | 82.50 | 83.00 | 82.20 | 82.60 | 82.60 | 1,687,946 |
| 09 Nov 2021 | 81.50 | 83.00 | 81.00 | 82.40 | 82.40 | 1,410,007 |
| 08 Nov 2021 | 82.50 | 83.00 | 80.50 | 81.00 | 81.00 | 275,700 |
| 05 Nov 2021 | 82.50 | 83.00 | 82.13 | 82.40 | 82.40 | 55,390 |
| 04 Nov 2021 | 83.00 | 84.00 | 81.00 | 82.60 | 82.60 | 1,237,400 |
| 03 Nov 2021 | 83.50 | 84.00 | 82.00 | 83.00 | 83.00 | 468,931 |
| 02 Nov 2021 | 84.50 | 85.00 | 83.00 | 83.50 | 83.50 | 211,535 |
| 01 Nov 2021 | 84.50 | 85.40 | 84.00 | 84.50 | 84.50 | 117,919 |
| 29 Oct 2021 | 84.50 | 85.40 | 84.00 | 84.50 | 84.50 | 635,342 |
| 28 Oct 2021 | 87.00 | 87.20 | 85.00 | 85.60 | 85.60 | 204,935 |
| 27 Oct 2021 | 87.00 | 88.00 | 86.03 | 87.00 | 87.00 | 979,963 |
| 26 Oct 2021 | 87.50 | 87.80 | 86.65 | 87.00 | 87.00 | 90,006 |
| 25 Oct 2021 | 88.50 | 89.00 | 86.89 | 87.00 | 87.00 | 553,080 |
| 22 Oct 2021 | 88.50 | 88.75 | 88.00 | 88.50 | 88.50 | 1,557,212 |
| 21 Oct 2021 | 89.00 | 90.00 | 87.50 | 88.50 | 88.50 | 294,638 |
| 20 Oct 2021 | 89.00 | 89.20 | 88.00 | 89.00 | 89.00 | 290,287 |
| 19 Oct 2021 | 89.80 | 90.00 | 79.00 | 88.00 | 88.00 | 262,105 |
| 18 Oct 2021 | 91.50 | 92.00 | 88.22 | 89.80 | 89.80 | 754,182 |
| 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 |
| *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.
