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 |
|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 53,401 |
| Jan 13, 2025 | 1.80p | 2.00p | 1.80p | 1.90p | 71,438 |
| Jan 10, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 83,100 |
| Jan 2, 2025 | 1.90p | 1.94p | 1.30p | 1.80p | 2,646,878 |
| Dec 30, 2024 | 1.90p | 2.04p | 1.60p | 1.90p | 338,871 |
| Dec 27, 2024 | 1.80p | 2.00p | 1.80p | 1.90p | 189,944 |
| Dec 24, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 101,800 |
| Dec 13, 2024 | 1.80p | 1.90p | 1.90p | 1.80p | 25,000 |
| Dec 12, 2024 | 1.80p | 1.90p | 1.89p | 1.80p | 280,000 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |