UK markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
71.09 +1.42 (+2.04%) GOLD FUTURES
1,979.20 +38.10 (+1.96%) DOW
32,446.73 -113.87 (-0.35%) Bitcoin GBP
22,809.36 -83.08 (-0.36%)
Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:36PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 596,068 |
| 21 Mar 2023 | 68.50 | 70.75 | 69.00 | 69.50 | 69.50 | 1,117,029 |
| 20 Mar 2023 | 73.00 | 72.06 | 68.00 | 69.00 | 69.00 | 3,267,349 |
| 17 Mar 2023 | 74.00 | 74.50 | 73.00 | 73.00 | 73.00 | 1,074,918 |
| 16 Mar 2023 | 72.50 | 75.00 | 72.40 | 73.40 | 73.40 | 1,410,862 |
| 15 Mar 2023 | 78.50 | 79.00 | 72.00 | 72.40 | 72.40 | 979,092 |
| 14 Mar 2023 | 79.00 | 81.00 | 78.00 | 78.50 | 78.50 | 545,135 |
| 13 Mar 2023 | 83.50 | 84.00 | 77.00 | 79.80 | 79.80 | 540,626 |
| 10 Mar 2023 | 84.00 | 85.00 | 82.09 | 83.60 | 83.60 | 61,113 |
| 09 Mar 2023 | 84.50 | 85.00 | 83.00 | 84.00 | 84.00 | 224,608 |
| 08 Mar 2023 | 85.50 | 93.20 | 85.00 | 93.20 | 93.20 | 154,819 |
| 07 Mar 2023 | 85.50 | 86.00 | 85.00 | 86.00 | 86.00 | 79,474 |
| 06 Mar 2023 | 86.00 | 87.00 | 84.52 | 85.80 | 85.80 | 370,737 |
| 03 Mar 2023 | 85.00 | 87.00 | 84.06 | 86.00 | 86.00 | 180,968 |
| 02 Mar 2023 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 89,355 |
| 01 Mar 2023 | 85.50 | 86.00 | 84.80 | 85.20 | 85.20 | 133,576 |
| 28 Feb 2023 | 83.50 | 86.00 | 83.00 | 85.00 | 85.00 | 249,680 |
| 27 Feb 2023 | 82.50 | 84.00 | 82.02 | 83.00 | 83.00 | 289,901 |
| 24 Feb 2023 | 85.50 | 87.00 | 83.00 | 84.60 | 84.60 | 213,192 |
| 23 Feb 2023 | 86.00 | 85.75 | 83.60 | 85.50 | 85.50 | 330,703 |
| 22 Feb 2023 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | 169,856 |
| 21 Feb 2023 | 86.00 | 86.75 | 84.10 | 85.40 | 85.40 | 280,006 |
| 20 Feb 2023 | 86.50 | 87.00 | 85.00 | 86.00 | 86.00 | 173,778 |
| 17 Feb 2023 | 86.50 | 87.90 | 86.00 | 86.00 | 86.00 | 894,271 |
| 16 Feb 2023 | 86.50 | 88.00 | 86.00 | 86.00 | 86.00 | 236,827 |
| 15 Feb 2023 | 87.50 | 88.00 | 84.00 | 86.00 | 86.00 | 769,475 |
| 14 Feb 2023 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 111,217 |
| 13 Feb 2023 | 87.00 | 91.00 | 87.80 | 89.00 | 89.00 | 304,791 |
| 10 Feb 2023 | 85.50 | 88.00 | 84.00 | 88.00 | 88.00 | 574,093 |
| 09 Feb 2023 | 85.50 | 87.00 | 84.00 | 84.00 | 84.00 | 863,979 |
| 08 Feb 2023 | 80.00 | 87.00 | 79.60 | 86.00 | 86.00 | 1,610,160 |
| 07 Feb 2023 | 80.50 | 81.00 | 79.00 | 80.00 | 80.00 | 232,842 |
| 06 Feb 2023 | 81.50 | 82.00 | 80.00 | 80.40 | 80.40 | 392,461 |
| 03 Feb 2023 | 82.00 | 83.00 | 81.00 | 81.20 | 81.20 | 471,800 |
| 02 Feb 2023 | 84.00 | 84.00 | 81.04 | 81.80 | 81.80 | 688,362 |
| 01 Feb 2023 | 83.00 | 83.60 | 82.00 | 82.40 | 82.40 | 611,669 |
| 31 Jan 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 894,603 |
| 30 Jan 2023 | 81.50 | 84.00 | 81.00 | 83.30 | 83.30 | 1,835,204 |
| 27 Jan 2023 | 81.00 | 83.00 | 80.60 | 81.40 | 81.40 | 455,224 |
| 26 Jan 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 457,249 |
| 25 Jan 2023 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | 294,709 |
| 24 Jan 2023 | 81.80 | 82.60 | 81.00 | 82.00 | 82.00 | 161,318 |
| 23 Jan 2023 | 80.00 | 83.00 | 80.27 | 82.60 | 82.60 | 441,491 |
| 20 Jan 2023 | 82.00 | 83.00 | 79.14 | 81.00 | 81.00 | 601,381 |
| 19 Jan 2023 | 79.00 | 84.00 | 79.00 | 82.60 | 82.60 | 1,246,212 |
| 18 Jan 2023 | 73.30 | 79.65 | 73.16 | 79.40 | 79.40 | 2,315,003 |
| 17 Jan 2023 | 72.00 | 73.00 | 71.00 | 71.20 | 71.20 | 1,421,562 |
| 16 Jan 2023 | 74.50 | 75.00 | 71.00 | 71.00 | 71.00 | 781,615 |
| 13 Jan 2023 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 519,010 |
| 12 Jan 2023 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | 420,049 |
| 11 Jan 2023 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | 501,428 |
| 10 Jan 2023 | 74.50 | 75.00 | 74.00 | 74.60 | 74.60 | 946,601 |
| 09 Jan 2023 | 75.50 | 76.00 | 74.00 | 74.60 | 74.60 | 866,245 |
| 06 Jan 2023 | 76.50 | 76.75 | 75.00 | 75.00 | 75.00 | 453,372 |
| 05 Jan 2023 | 77.50 | 78.00 | 76.00 | 76.00 | 76.00 | 921,353 |
| 04 Jan 2023 | 79.00 | 80.17 | 77.00 | 77.80 | 77.80 | 772,264 |
| 03 Jan 2023 | 76.50 | 80.00 | 76.28 | 80.00 | 80.00 | 731,438 |
| 30 Dec 2022 | 76.50 | 77.00 | 76.40 | 76.50 | 76.50 | 31,767 |
| 29 Dec 2022 | 75.50 | 77.40 | 75.00 | 76.00 | 76.00 | 793,342 |
| 28 Dec 2022 | 72.00 | 75.75 | 72.00 | 75.20 | 75.20 | 1,022,500 |
| 23 Dec 2022 | 72.00 | 74.00 | 72.00 | 72.50 | 72.50 | 877,535 |
| 22 Dec 2022 | 72.00 | 73.00 | 71.00 | 72.80 | 72.80 | 380,716 |
| 21 Dec 2022 | 71.50 | 72.80 | 70.50 | 72.80 | 72.80 | 501,029 |
| 20 Dec 2022 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 209,292 |
| 19 Dec 2022 | 71.20 | 71.50 | 70.00 | 71.50 | 71.50 | 583,903 |
| 16 Dec 2022 | 71.50 | 72.00 | 71.00 | 71.20 | 71.20 | 1,795,208 |
| 15 Dec 2022 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 181,811 |
| 14 Dec 2022 | 68.00 | 71.00 | 67.27 | 71.00 | 71.00 | 651,240 |
| 13 Dec 2022 | 67.00 | 69.00 | 66.75 | 68.00 | 68.00 | 1,592,550 |
| 12 Dec 2022 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,263,633 |
| 09 Dec 2022 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | 667,185 |
| 08 Dec 2022 | 67.50 | 68.00 | 65.60 | 67.00 | 67.00 | 1,022,021 |
| 07 Dec 2022 | 69.50 | 69.39 | 67.00 | 68.00 | 68.00 | 334,281 |
| 06 Dec 2022 | 69.50 | 70.00 | 69.00 | 69.20 | 69.20 | 408,897 |
| 05 Dec 2022 | 70.00 | 71.00 | 69.00 | 69.20 | 69.20 | 362,546 |
| 02 Dec 2022 | 70.00 | 70.20 | 69.00 | 69.60 | 69.60 | 495,388 |
| 01 Dec 2022 | 70.50 | 71.40 | 69.95 | 70.00 | 70.00 | 964,070 |
| 30 Nov 2022 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | 664,659 |
| 29 Nov 2022 | 70.20 | 71.00 | 70.00 | 70.40 | 70.40 | 389,059 |
| 28 Nov 2022 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1,032,455 |
| 25 Nov 2022 | 70.50 | 72.00 | 70.00 | 70.20 | 70.20 | 2,383,972 |
| 24 Nov 2022 | 70.50 | 71.00 | 69.50 | 70.50 | 70.50 | 1,047,718 |
| 23 Nov 2022 | 73.50 | 74.00 | 71.00 | 71.00 | 71.00 | 1,000,012 |
| 22 Nov 2022 | 73.50 | 74.00 | 73.00 | 73.60 | 73.60 | 2,300,684 |
| 21 Nov 2022 | 76.50 | 76.50 | 73.00 | 73.00 | 73.00 | 1,159,175 |
| 18 Nov 2022 | 77.50 | 78.00 | 76.00 | 76.00 | 76.00 | 525,338 |
| 17 Nov 2022 | 80.00 | 80.20 | 77.00 | 77.40 | 77.40 | 1,145,451 |
| 16 Nov 2022 | 78.50 | 81.70 | 78.20 | 81.00 | 81.00 | 337,268 |
| 15 Nov 2022 | 79.50 | 79.40 | 78.00 | 79.00 | 79.00 | 734,356 |
| 14 Nov 2022 | 80.00 | 81.00 | 79.00 | 79.20 | 79.20 | 1,007,052 |
| 11 Nov 2022 | 79.50 | 81.00 | 78.00 | 80.00 | 80.00 | 267,459 |
| 10 Nov 2022 | 80.50 | 80.26 | 79.00 | 79.40 | 79.40 | 1,544,711 |
| 09 Nov 2022 | 80.50 | 81.00 | 79.00 | 80.00 | 80.00 | 1,109,758 |
| 08 Nov 2022 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 514,295 |
| 07 Nov 2022 | 78.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1,198,932 |
| 04 Nov 2022 | 77.00 | 79.00 | 76.36 | 78.00 | 78.00 | 734,188 |
| 03 Nov 2022 | 75.00 | 78.00 | 75.98 | 76.00 | 76.00 | 698,773 |
| 02 Nov 2022 | 71.50 | 78.00 | 71.00 | 77.80 | 77.80 | 1,988,073 |
| 01 Nov 2022 | 68.50 | 72.00 | 68.45 | 71.80 | 71.80 | 2,716,720 |
| 31 Oct 2022 | 67.50 | 69.00 | 67.00 | 67.80 | 67.80 | 1,129,791 |
| *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.
