Shares Magazine
1.15p+0.00 (+0.00%)28 May 2025, 15:09
Jade Road Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 28, 2025 | 1.15p | 1.00p | 1.00p | 1.15p | 20,000 |
| May 27, 2025 | 1.10p | 1.30p | 1.00p | 1.15p | 7,493 |
| May 8, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 3 |
| May 1, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 58,426 |
| Apr 30, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 8,076 |
| Apr 29, 2025 | 1.10p | 1.10p | 1.00p | 1.10p | 152,396 |
| Apr 28, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 3,585 |
| Apr 25, 2025 | 1.30p | 1.25p | 1.00p | 1.10p | 140,399 |
| Apr 24, 2025 | 1.35p | 1.50p | 1.20p | 1.30p | 312,498 |
| Apr 23, 2025 | 1.25p | 1.38p | 1.20p | 1.35p | 108,756 |
| Apr 22, 2025 | 1.27p | 1.35p | 1.20p | 1.25p | 59,428 |
| Apr 17, 2025 | 1.32p | 1.35p | 1.30p | 1.27p | 108,893 |
| Apr 16, 2025 | 1.80p | 1.80p | 1.30p | 1.32p | 268,694 |
| Apr 15, 2025 | 1.85p | 1.70p | 1.70p | 1.80p | 49,066 |
| Apr 14, 2025 | 1.85p | 1.70p | 1.70p | 1.85p | 4 |
| Apr 11, 2025 | 1.90p | 1.70p | 1.70p | 1.90p | 250,000 |
| Apr 10, 2025 | 1.95p | 2.10p | 1.70p | 1.90p | 145,479 |
| Apr 9, 2025 | 1.95p | 1.80p | 1.80p | 1.95p | 313,491 |
| Apr 7, 2025 | 1.95p | 2.02p | 2.02p | 1.95p | 12,346 |
| Apr 3, 2025 | 1.95p | 1.80p | 1.80p | 1.95p | 279,995 |
| Apr 2, 2025 | 2.10p | 2.20p | 1.70p | 1.95p | 248,193 |
| Apr 1, 2025 | 2.95p | 3.20p | 2.04p | 2.10p | 1,741,210 |
| Mar 27, 2025 | 3.10p | 3.20p | 2.70p | 2.95p | 897,932 |
| Mar 26, 2025 | 2.65p | 3.64p | 2.70p | 3.10p | 7,553,952 |
| Mar 25, 2025 | 2.65p | 2.78p | 2.78p | 2.65p | 561 |
| Mar 24, 2025 | 2.65p | 2.74p | 2.74p | 2.65p | 724,772 |
| Mar 20, 2025 | 2.70p | 2.70p | 2.34p | 2.65p | 2,160,625 |
| Mar 19, 2025 | 2.50p | 2.90p | 2.30p | 2.70p | 2,988,143 |
| Mar 18, 2025 | 2.35p | 2.50p | 2.30p | 2.50p | 1,057,694 |
| Mar 17, 2025 | 2.15p | 2.32p | 2.00p | 2.35p | 4,288,558 |
| Mar 13, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 40,979 |
| Mar 10, 2025 | 2.15p | 2.30p | 1.80p | 2.15p | 1,478,614 |
| Mar 6, 2025 | 2.20p | 2.06p | 2.06p | 2.06p | 7,826 |
| Mar 5, 2025 | 2.20p | 2.13p | 2.13p | 2.20p | 287,816 |
| Mar 3, 2025 | 2.20p | 2.24p | 2.06p | 2.06p | 56,582 |
| Feb 28, 2025 | 2.20p | 2.30p | 2.13p | 2.20p | 503,872 |
| Feb 26, 2025 | 2.25p | 2.11p | 2.10p | 2.20p | 275,454 |
| Feb 25, 2025 | 2.25p | 2.10p | 2.10p | 2.25p | 76,470 |
| Feb 24, 2025 | 2.25p | 2.18p | 2.10p | 2.25p | 1,762,768 |
| Feb 20, 2025 | 2.25p | 2.10p | 2.10p | 2.25p | 476,000 |
| Feb 19, 2025 | 2.25p | 2.40p | 2.00p | 2.25p | 622,813 |
| Feb 14, 2025 | 2.25p | 2.40p | 2.10p | 2.25p | 326,929 |
| Feb 13, 2025 | 2.25p | 2.10p | 2.10p | 2.25p | 499,669 |
| Feb 12, 2025 | 2.25p | 2.19p | 2.10p | 2.25p | 406,536 |
| Feb 11, 2025 | 2.25p | 2.40p | 2.40p | 2.25p | 58,000 |
| Feb 10, 2025 | 2.10p | 2.20p | 2.00p | 2.25p | 846,994 |
| Feb 7, 2025 | 1.90p | 3.20p | 1.80p | 2.00p | 19,413,551 |
| Feb 4, 2025 | 1.90p | 1.76p | 1.76p | 1.76p | 1,795 |
| Jan 29, 2025 | 1.90p | 1.76p | 1.76p | 1.90p | 1,350 |
| Jan 23, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 40,360 |
Most Read
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.