1. Share Prices

  2. Jadestone Energy PLC (JSE)

31.00p+0.25 (+0.81%)22 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jadestone Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202430.50p31.00p30.30p30.75p149,930
Jul 18, 202430.75p31.00p30.50p30.75p167,331
Jul 17, 202431.00p31.50p30.50p30.80p600,097
Jul 16, 202432.00p31.52p30.40p31.30p386,466
Jul 15, 202432.00p32.50p31.50p32.00p105,991
Jul 12, 202432.00p32.40p31.50p32.00p143,007
Jul 11, 202431.50p32.28p31.00p32.00p243,005
Jul 10, 202431.25p31.58p31.00p31.50p89,377
Jul 9, 202431.50p32.00p31.41p31.50p115,141
Jul 8, 202432.25p33.00p31.00p32.00p378,760
Jul 5, 202432.50p32.50p31.90p31.90p172,760
Jul 4, 202432.00p33.00p31.50p32.50p266,744
Jul 3, 202431.25p32.05p30.50p32.00p1,887,536
Jul 2, 202431.25p31.50p31.00p31.10p164,487
Jul 1, 202431.25p31.43p31.00p31.25p46,296
Jun 28, 202431.50p32.00p31.00p31.25p432,005
Jun 27, 202432.00p31.88p31.00p31.50p59,039
Jun 26, 202432.50p32.85p31.00p32.00p742,352
Jun 25, 202433.00p33.40p32.15p32.50p382,830
Jun 24, 202433.00p34.50p32.00p33.00p624,131
Jun 21, 202432.00p33.00p31.00p32.00p157,431
Jun 20, 202431.00p32.88p30.50p32.00p778,778
Jun 19, 202431.50p31.64p30.50p31.00p868,853
Jun 18, 202431.50p31.79p31.00p31.50p362,287
Jun 17, 202432.00p32.50p31.10p31.50p248,503
Jun 14, 202431.50p32.50p31.33p31.50p447,188
Jun 13, 202432.00p32.80p31.20p31.50p1,012,717
Jun 12, 202430.75p31.92p30.98p31.75p581,097
Jun 11, 202432.00p32.50p30.15p31.10p695,301
Jun 10, 202433.25p34.00p31.50p32.00p841,591
Jun 7, 202432.50p34.00p32.60p33.25p218,821
Jun 6, 202430.25p33.99p30.00p32.50p2,619,890
Jun 5, 202430.25p30.50p30.00p30.25p1,899,327
Jun 4, 202430.50p30.90p30.00p30.00p759,542
Jun 3, 202431.50p32.50p30.40p30.75p872,985
May 31, 202431.50p31.99p31.10p31.50p205,117
May 30, 202431.75p32.33p31.00p31.50p591,885
May 29, 202432.50p32.63p31.02p31.75p371,943
May 28, 202433.50p34.00p31.80p32.50p3,933,290
May 24, 202433.25p34.00p32.65p33.40p1,884,612
May 23, 202432.75p33.63p32.00p33.25p363,635
May 22, 202432.75p33.15p32.00p32.50p834,754
May 21, 202432.50p33.50p32.00p33.50p579,576
May 20, 202433.50p34.00p32.01p32.50p636,849
May 17, 202433.50p34.00p32.50p32.50p285,146
May 16, 202434.00p34.50p33.00p33.50p521,199
May 15, 202434.25p35.00p33.50p33.50p1,637,735
May 14, 202434.00p35.00p33.50p33.50p1,203,286
May 13, 202434.50p35.00p33.50p34.00p1,176,685
May 10, 202432.50p36.00p32.00p35.00p3,045,162
12345
Showing 1 to 50 of 212

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11