Shares Magazine
1.23p+0.00 (+0.00%)16 Aug 2024, 17:15
Jade Road Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 16, 2024 | 1.23p | 1.20p | 1.20p | 1.23p | 33,338 |
| Aug 6, 2024 | 1.23p | 1.20p | 1.20p | 1.23p | 60,000 |
| Aug 5, 2024 | 1.23p | 1.20p | 1.20p | 1.23p | 20,000 |
| Aug 2, 2024 | 1.38p | 1.25p | 1.25p | 1.23p | 2,500 |
| Jul 19, 2024 | 1.38p | 1.50p | 1.50p | 1.38p | 66 |
| Jul 1, 2024 | 1.38p | 1.25p | 1.25p | 1.38p | 22,243 |
| Jun 28, 2024 | 1.38p | 1.25p | 1.25p | 1.38p | 45,000 |
| Jun 20, 2024 | 1.38p | 1.25p | 1.25p | 1.38p | 40,000 |
| May 8, 2024 | 1.38p | 1.45p | 1.45p | 1.38p | 34,482 |
| May 1, 2024 | 1.38p | 1.25p | 1.25p | 1.38p | 266 |
| Apr 25, 2024 | 1.38p | 1.25p | 1.25p | 1.38p | 7,040 |
| Apr 17, 2024 | 1.38p | 1.50p | 1.50p | 1.38p | 266 |
| Apr 15, 2024 | 1.38p | 1.38p | 1.25p | 1.38p | 88,308 |
| Apr 11, 2024 | 1.38p | 1.32p | 1.32p | 1.38p | 16,450 |
| Mar 25, 2024 | 1.93p | 1.75p | 1.75p | 1.88p | 3,313 |
| Mar 20, 2024 | 1.93p | 1.75p | 1.75p | 1.93p | 45 |
| Mar 19, 2024 | 1.93p | 1.76p | 1.76p | 1.93p | 1,755 |
| Mar 18, 2024 | 1.93p | 1.75p | 1.75p | 1.93p | 100 |
| Feb 14, 2024 | 1.93p | 2.10p | 2.10p | 1.93p | 47 |
| Feb 12, 2024 | 1.93p | 1.96p | 1.75p | 1.93p | 16,191 |
| Feb 6, 2024 | 1.93p | 1.75p | 1.75p | 1.93p | 595 |
| Jan 31, 2024 | 1.93p | 1.85p | 1.85p | 2.00p | 10,000 |
| Jan 29, 2024 | 1.93p | 1.78p | 1.75p | 2.00p | 272,000 |
| Jan 11, 2024 | 1.93p | 1.96p | 1.96p | 1.93p | 11,364 |
| Dec 29, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 47,676 |
| Nov 23, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 38,489 |
| Nov 13, 2023 | 1.88p | 1.80p | 1.75p | 1.75p | 50,000 |
| Nov 8, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 450 |
| Oct 20, 2023 | 1.88p | 1.90p | 1.75p | 1.88p | 5,304 |
| Oct 19, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 17,674 |
| Oct 18, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 50,000 |
| Oct 16, 2023 | 1.88p | 1.75p | 1.75p | 1.75p | 2,318 |
| Oct 11, 2023 | 1.75p | 1.80p | 1.75p | 1.75p | 148,000 |
| Oct 10, 2023 | 1.88p | 1.80p | 1.75p | 1.88p | 50,100 |
| Sep 26, 2023 | 1.88p | 1.80p | 1.80p | 1.80p | 1,596 |
| Sep 20, 2023 | 1.88p | 1.55p | 1.55p | 1.88p | 59,952 |
| Sep 13, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 20,000 |
| Sep 12, 2023 | 1.85p | 1.80p | 1.80p | 1.88p | 48,404 |
| Sep 6, 2023 | 1.85p | 1.81p | 1.81p | 1.85p | 3,000 |
| Sep 4, 2023 | 1.85p | 1.70p | 1.70p | 1.85p | 25,335 |
| Aug 31, 2023 | 1.88p | 1.75p | 1.75p | 1.85p | 20,000 |
| Aug 29, 2023 | 1.88p | 1.75p | 1.75p | 1.88p | 40,000 |
Showing 1 to 42 of 42
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.