UK markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
69.00-0.50 (-0.72%)
At close: 05:36PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202369.0070.0068.0069.0069.00596,068
21 Mar 202368.5070.7569.0069.5069.501,117,029
20 Mar 202373.0072.0668.0069.0069.003,267,349
17 Mar 202374.0074.5073.0073.0073.001,074,918
16 Mar 202372.5075.0072.4073.4073.401,410,862
15 Mar 202378.5079.0072.0072.4072.40979,092
14 Mar 202379.0081.0078.0078.5078.50545,135
13 Mar 202383.5084.0077.0079.8079.80540,626
10 Mar 202384.0085.0082.0983.6083.6061,113
09 Mar 202384.5085.0083.0084.0084.00224,608
08 Mar 202385.5093.2085.0093.2093.20154,819
07 Mar 202385.5086.0085.0086.0086.0079,474
06 Mar 202386.0087.0084.5285.8085.80370,737
03 Mar 202385.0087.0084.0686.0086.00180,968
02 Mar 202386.0087.0084.0085.0085.0089,355
01 Mar 202385.5086.0084.8085.2085.20133,576
28 Feb 202383.5086.0083.0085.0085.00249,680
27 Feb 202382.5084.0082.0283.0083.00289,901
24 Feb 202385.5087.0083.0084.6084.60213,192
23 Feb 202386.0085.7583.6085.5085.50330,703
22 Feb 202385.5086.0084.0085.0085.00169,856
21 Feb 202386.0086.7584.1085.4085.40280,006
20 Feb 202386.5087.0085.0086.0086.00173,778
17 Feb 202386.5087.9086.0086.0086.00894,271
16 Feb 202386.5088.0086.0086.0086.00236,827
15 Feb 202387.5088.0084.0086.0086.00769,475
14 Feb 202389.0090.0087.0088.0088.00111,217
13 Feb 202387.0091.0087.8089.0089.00304,791
10 Feb 202385.5088.0084.0088.0088.00574,093
09 Feb 202385.5087.0084.0084.0084.00863,979
08 Feb 202380.0087.0079.6086.0086.001,610,160
07 Feb 202380.5081.0079.0080.0080.00232,842
06 Feb 202381.5082.0080.0080.4080.40392,461
03 Feb 202382.0083.0081.0081.2081.20471,800
02 Feb 202384.0084.0081.0481.8081.80688,362
01 Feb 202383.0083.6082.0082.4082.40611,669
31 Jan 202383.0085.0082.0084.0084.00894,603
30 Jan 202381.5084.0081.0083.3083.301,835,204
27 Jan 202381.0083.0080.6081.4081.40455,224
26 Jan 202381.0082.0080.0081.0081.00457,249
25 Jan 202381.5083.0080.0081.0081.00294,709
24 Jan 202381.8082.6081.0082.0082.00161,318
23 Jan 202380.0083.0080.2782.6082.60441,491
20 Jan 202382.0083.0079.1481.0081.00601,381
19 Jan 202379.0084.0079.0082.6082.601,246,212
18 Jan 202373.3079.6573.1679.4079.402,315,003
17 Jan 202372.0073.0071.0071.2071.201,421,562
16 Jan 202374.5075.0071.0071.0071.00781,615
13 Jan 202374.0075.0074.0074.6074.60519,010
12 Jan 202374.5075.0074.0074.0074.00420,049
11 Jan 202374.5075.0074.0074.0074.00501,428
10 Jan 202374.5075.0074.0074.6074.60946,601
09 Jan 202375.5076.0074.0074.6074.60866,245
06 Jan 202376.5076.7575.0075.0075.00453,372
05 Jan 202377.5078.0076.0076.0076.00921,353
04 Jan 202379.0080.1777.0077.8077.80772,264
03 Jan 202376.5080.0076.2880.0080.00731,438
30 Dec 202276.5077.0076.4076.5076.5031,767
29 Dec 202275.5077.4075.0076.0076.00793,342
28 Dec 202272.0075.7572.0075.2075.201,022,500
23 Dec 202272.0074.0072.0072.5072.50877,535
22 Dec 202272.0073.0071.0072.8072.80380,716
21 Dec 202271.5072.8070.5072.8072.80501,029
20 Dec 202271.5072.0070.0071.5071.50209,292
19 Dec 202271.2071.5070.0071.5071.50583,903
16 Dec 202271.5072.0071.0071.2071.201,795,208
15 Dec 202270.0072.0070.0072.0072.00181,811
14 Dec 202268.0071.0067.2771.0071.00651,240
13 Dec 202267.0069.0066.7568.0068.001,592,550
12 Dec 202267.0068.0066.0067.0067.002,263,633
09 Dec 202266.5067.0066.0067.0067.00667,185
08 Dec 202267.5068.0065.6067.0067.001,022,021
07 Dec 202269.5069.3967.0068.0068.00334,281
06 Dec 202269.5070.0069.0069.2069.20408,897
05 Dec 202270.0071.0069.0069.2069.20362,546
02 Dec 202270.0070.2069.0069.6069.60495,388
01 Dec 202270.5071.4069.9570.0070.00964,070
30 Nov 202270.5071.0070.0070.0070.00664,659
29 Nov 202270.2071.0070.0070.4070.40389,059
28 Nov 202271.0072.0069.0071.0071.001,032,455
25 Nov 202270.5072.0070.0070.2070.202,383,972
24 Nov 202270.5071.0069.5070.5070.501,047,718
23 Nov 202273.5074.0071.0071.0071.001,000,012
22 Nov 202273.5074.0073.0073.6073.602,300,684
21 Nov 202276.5076.5073.0073.0073.001,159,175
18 Nov 202277.5078.0076.0076.0076.00525,338
17 Nov 202280.0080.2077.0077.4077.401,145,451
16 Nov 202278.5081.7078.2081.0081.00337,268
15 Nov 202279.5079.4078.0079.0079.00734,356
14 Nov 202280.0081.0079.0079.2079.201,007,052
11 Nov 202279.5081.0078.0080.0080.00267,459
10 Nov 202280.5080.2679.0079.4079.401,544,711
09 Nov 202280.5081.0079.0080.0080.001,109,758
08 Nov 202281.0082.0080.0081.0081.00514,295
07 Nov 202278.0082.0077.0081.0081.001,198,932
04 Nov 202277.0079.0076.3678.0078.00734,188
03 Nov 202275.0078.0075.9876.0076.00698,773
02 Nov 202271.5078.0071.0077.8077.801,988,073
01 Nov 202268.5072.0068.4571.8071.802,716,720
31 Oct 202267.5069.0067.0067.8067.801,129,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...