Jadestone Energy plc (JSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.00 | 28.45 | 26.66 | 28.25 | 28.25 | 2,251,635 |
| 25 Apr 2024 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | 360,988 |
| 24 Apr 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 454,736 |
| 23 Apr 2024 | 27.25 | 27.50 | 26.65 | 27.00 | 27.00 | 438,121 |
| 22 Apr 2024 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 940,118 |
| 19 Apr 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 768,084 |
| 18 Apr 2024 | 26.75 | 27.50 | 26.15 | 26.50 | 26.50 | 1,432,726 |
| 17 Apr 2024 | 28.00 | 28.27 | 26.50 | 26.90 | 26.90 | 705,970 |
| 16 Apr 2024 | 29.00 | 30.00 | 27.50 | 27.75 | 27.75 | 1,083,853 |
| 15 Apr 2024 | 29.25 | 30.50 | 28.66 | 29.10 | 29.10 | 1,732,117 |
| 12 Apr 2024 | 27.50 | 30.01 | 28.00 | 29.20 | 29.20 | 2,356,747 |
| 11 Apr 2024 | 25.50 | 30.00 | 24.00 | 28.00 | 28.00 | 8,871,983 |
| 10 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 04 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 03 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 28 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 27 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 26 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 25 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 22 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 21 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 20 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 19 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 18 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 15 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 14 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 13 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 12 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 11 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 08 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 07 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 06 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 05 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 04 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 01 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 29 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 28 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 27 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 26 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 23 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 22 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 21 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 20 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 19 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 16 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 15 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 14 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| 13 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 Feb 2024 | 23.50 | 24.00 | 23.14 | 23.75 | 23.75 | 5,404,475 |
| 09 Feb 2024 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 931,585 |
| 08 Feb 2024 | 25.50 | 26.00 | 24.00 | 24.00 | 24.00 | 1,174,945 |
| 07 Feb 2024 | 25.75 | 26.00 | 25.00 | 25.60 | 25.60 | 439,371 |
| 06 Feb 2024 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | 453,122 |
| 05 Feb 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 401,219 |
| 02 Feb 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 235,277 |
| 01 Feb 2024 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 895,087 |
| 31 Jan 2024 | 27.00 | 28.10 | 26.50 | 26.90 | 26.90 | 892,640 |
| 30 Jan 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 263,660 |
| 29 Jan 2024 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 711,225 |
| 26 Jan 2024 | 25.75 | 27.50 | 25.83 | 27.00 | 27.00 | 2,586,126 |
| 25 Jan 2024 | 26.25 | 26.50 | 24.50 | 25.50 | 25.50 | 2,231,561 |
| 24 Jan 2024 | 26.75 | 27.00 | 26.00 | 26.25 | 26.25 | 199,808 |
| 23 Jan 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 195,190 |
| 22 Jan 2024 | 27.25 | 27.50 | 26.63 | 26.75 | 26.75 | 784,445 |
| 19 Jan 2024 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 899,960 |
| 18 Jan 2024 | 27.50 | 27.85 | 26.67 | 27.00 | 27.00 | 2,305,824 |
| 17 Jan 2024 | 29.25 | 29.20 | 27.00 | 27.75 | 27.75 | 3,621,696 |
| 16 Jan 2024 | 30.00 | 30.13 | 28.60 | 29.00 | 29.00 | 2,776,512 |
| 15 Jan 2024 | 32.28 | 35.00 | 30.00 | 30.20 | 30.20 | 4,869,486 |
| 12 Jan 2024 | 35.50 | 37.00 | 35.00 | 36.80 | 36.80 | 888,358 |
| 11 Jan 2024 | 34.00 | 35.60 | 33.70 | 35.50 | 35.50 | 935,807 |
| 10 Jan 2024 | 34.00 | 34.24 | 33.50 | 33.50 | 33.50 | 55,881 |
| 09 Jan 2024 | 34.75 | 34.20 | 33.25 | 34.20 | 34.20 | 1,178,587 |
| 08 Jan 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 396,836 |
| 05 Jan 2024 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 405,443 |
| 04 Jan 2024 | 35.75 | 36.50 | 34.55 | 34.75 | 34.75 | 519,877 |
| 03 Jan 2024 | 36.25 | 37.00 | 35.00 | 35.75 | 35.75 | 118,799 |
| 02 Jan 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 219,826 |
| 29 Dec 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 93,613 |
| 28 Dec 2023 | 36.50 | 37.13 | 35.00 | 36.50 | 36.50 | 210,199 |
| 27 Dec 2023 | 36.00 | 37.13 | 35.00 | 36.50 | 36.50 | 310,904 |
| 22 Dec 2023 | 36.00 | 37.00 | 35.15 | 36.00 | 36.00 | 75,624 |
| 21 Dec 2023 | 36.00 | 36.50 | 35.10 | 36.00 | 36.00 | 120,376 |
| 20 Dec 2023 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 467,556 |
| 19 Dec 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 279,882 |
| 18 Dec 2023 | 35.50 | 36.00 | 34.00 | 34.40 | 34.40 | 382,062 |
| 15 Dec 2023 | 35.00 | 36.00 | 34.35 | 35.00 | 35.00 | 328,463 |
| 14 Dec 2023 | 34.50 | 36.25 | 34.00 | 36.00 | 36.00 | 429,441 |
| 13 Dec 2023 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | 546,286 |
| 12 Dec 2023 | 37.25 | 37.50 | 35.50 | 35.50 | 35.50 | 551,092 |
| 11 Dec 2023 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | 498,110 |
| 08 Dec 2023 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | 454,103 |
| 07 Dec 2023 | 37.00 | 37.50 | 36.50 | 36.70 | 36.70 | 693,985 |
| 06 Dec 2023 | 38.00 | 39.00 | 36.60 | 37.30 | 37.30 | 1,072,981 |
| 05 Dec 2023 | 38.50 | 39.50 | 37.50 | 38.00 | 38.00 | 2,743,181 |
| 04 Dec 2023 | 36.75 | 38.45 | 36.00 | 38.10 | 38.10 | 3,454,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.