Shares Magazine
19.00p-0.88 (-4.49%)22 Apr 2025, 17:52
Jadestone Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 20.00p | 20.50p | 19.28p | 19.50p | 679,118 |
| Apr 16, 2025 | 20.25p | 20.50p | 19.50p | 20.00p | 1,446,097 |
| Apr 15, 2025 | 20.50p | 20.74p | 19.00p | 19.75p | 1,338,215 |
| Apr 14, 2025 | 20.50p | 21.00p | 20.00p | 20.00p | 303,864 |
| Apr 11, 2025 | 21.00p | 21.50p | 20.00p | 20.50p | 374,532 |
| Apr 10, 2025 | 20.50p | 22.00p | 20.00p | 21.00p | 1,107,833 |
| Apr 9, 2025 | 20.25p | 20.90p | 20.00p | 20.25p | 630,141 |
| Apr 8, 2025 | 21.75p | 22.00p | 20.60p | 22.00p | 389,180 |
| Apr 7, 2025 | 20.25p | 21.40p | 20.00p | 21.00p | 1,140,330 |
| Apr 4, 2025 | 23.25p | 23.50p | 21.16p | 21.50p | 540,258 |
| Apr 3, 2025 | 24.00p | 24.40p | 23.00p | 23.50p | 306,516 |
| Apr 2, 2025 | 24.00p | 24.40p | 23.50p | 24.00p | 152,123 |
| Apr 1, 2025 | 24.00p | 24.50p | 23.50p | 24.50p | 75,611 |
| Mar 31, 2025 | 24.75p | 24.52p | 23.50p | 24.00p | 2,434,170 |
| Mar 28, 2025 | 24.25p | 24.50p | 24.00p | 24.00p | 355,388 |
| Mar 27, 2025 | 24.25p | 25.00p | 24.25p | 24.25p | 445,869 |
| Mar 26, 2025 | 24.50p | 24.50p | 24.29p | 24.25p | 227,862 |
| Mar 25, 2025 | 24.75p | 25.00p | 24.20p | 24.20p | 242,712 |
| Mar 24, 2025 | 25.00p | 25.50p | 24.21p | 24.50p | 1,317,627 |
| Mar 21, 2025 | 25.00p | 25.50p | 24.50p | 25.00p | 122,320 |
| Mar 20, 2025 | 24.75p | 25.60p | 24.37p | 24.80p | 728,267 |
| Mar 19, 2025 | 23.75p | 24.50p | 23.50p | 24.00p | 299,972 |
| Mar 18, 2025 | 24.25p | 24.40p | 23.10p | 23.80p | 1,427,613 |
| Mar 17, 2025 | 23.50p | 24.00p | 23.40p | 24.00p | 630,465 |
| Mar 14, 2025 | 23.50p | 24.00p | 23.00p | 23.50p | 465,267 |
| Mar 13, 2025 | 23.75p | 23.90p | 23.00p | 23.50p | 1,366,721 |
| Mar 12, 2025 | 24.00p | 24.00p | 23.00p | 23.00p | 231,195 |
| Mar 11, 2025 | 24.25p | 24.50p | 23.50p | 24.00p | 260,565 |
| Mar 10, 2025 | 25.00p | 25.50p | 24.12p | 24.50p | 260,238 |
| Mar 7, 2025 | 25.75p | 25.50p | 24.50p | 25.00p | 1,192,439 |
| Mar 6, 2025 | 25.75p | 26.00p | 24.30p | 24.30p | 736,860 |
| Mar 5, 2025 | 25.25p | 26.11p | 25.00p | 25.75p | 722,842 |
| Mar 4, 2025 | 26.75p | 27.00p | 25.05p | 25.30p | 3,108,044 |
| Mar 3, 2025 | 27.50p | 28.00p | 26.73p | 27.10p | 704,471 |
| Feb 28, 2025 | 27.25p | 27.90p | 27.00p | 27.00p | 1,617,373 |
| Feb 27, 2025 | 28.00p | 28.50p | 27.00p | 27.00p | 376,923 |
| Feb 26, 2025 | 27.75p | 28.95p | 27.50p | 28.00p | 2,496,674 |
| Feb 25, 2025 | 32.00p | 33.00p | 27.50p | 27.80p | 9,288,752 |
| Feb 24, 2025 | 30.00p | 32.00p | 30.00p | 31.00p | 2,788,395 |
| Feb 21, 2025 | 30.00p | 30.50p | 29.64p | 30.00p | 221,799 |
| Feb 20, 2025 | 30.00p | 30.85p | 29.63p | 30.00p | 754,328 |
| Feb 19, 2025 | 29.50p | 30.25p | 29.00p | 30.00p | 2,293,609 |
| Feb 18, 2025 | 29.50p | 30.00p | 29.00p | 29.80p | 1,104,520 |
| Feb 17, 2025 | 29.75p | 30.00p | 29.00p | 29.50p | 364,988 |
| Feb 14, 2025 | 29.50p | 30.27p | 29.00p | 30.00p | 949,904 |
| Feb 13, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 506,735 |
| Feb 12, 2025 | 28.00p | 30.00p | 27.50p | 29.50p | 805,691 |
| Feb 11, 2025 | 29.00p | 29.50p | 28.00p | 28.00p | 887,746 |
| Feb 10, 2025 | 27.00p | 29.50p | 27.00p | 29.00p | 1,973,135 |
| Feb 7, 2025 | 26.75p | 27.40p | 26.50p | 27.00p | 154,791 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |