0.31p+0.03 (+11.27%)02 Oct 2024, 16:35
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 |
---|---|---|
Persimmon PLC | 1,685.00 | 3.76 |
Tesco PLC | 366.12 | 3.16 |
Ninety One PLC | 180.90 | 2.78 |
Vistry Group PLC | 1,319.00 | 2.57 |
Bellway PLC | 3,150.00 | 2.54 |
Barratt Developments PLC | 486.60 | 2.51 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 530.37 | -4.52 |
Diploma PLC | 4,262.00 | -3.88 |
Burberry Group PLC | 637.05 | -3.71 |
Kainos Group PLC | 841.00 | -3.44 |
Tp Icap Group PLC | 228.00 | -2.56 |
Hargreaves Lansdown PLC | 1,084.00 | -2.52 |