1. Share Prices

  2. Jadestone Energy PLC (JSE)

24.20p+0.00 (+0.00%)24 Dec 2024, 12:35
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
Dec 24, 202424.50p25.00p24.00p24.20p66,629
Dec 23, 202424.25p25.17p24.00p24.20p803,770
Dec 20, 202424.75p25.00p24.00p24.25p202,748
Dec 19, 202424.75p25.00p24.20p25.00p148,425
Dec 18, 202424.75p24.88p24.50p24.75p60,668
Dec 17, 202424.75p24.88p24.50p24.75p222,953
Dec 16, 202424.75p24.89p24.50p24.75p208,813
Dec 13, 202424.75p25.00p24.50p25.00p710,646
Dec 12, 202425.75p25.50p24.00p25.00p1,004,812
Dec 11, 202426.00p26.29p25.50p25.70p414,130
Dec 10, 202425.75p26.50p25.60p26.00p1,012,667
Dec 9, 202426.50p27.00p25.00p25.70p1,934,258
Dec 6, 202426.50p26.70p25.50p26.50p1,717,779
Dec 5, 202425.00p27.45p25.14p26.20p2,448,381
Dec 4, 202425.25p25.45p25.00p25.25p906,433
Dec 3, 202425.00p25.50p24.50p25.00p406,782
Dec 2, 202425.00p25.50p24.50p25.00p269,783
Nov 29, 202424.25p25.20p24.02p25.00p129,915
Nov 28, 202423.75p24.50p23.50p24.50p1,244,366
Nov 27, 202423.50p24.00p23.35p24.00p1,314,370
Nov 26, 202423.75p24.00p23.40p23.40p455,232
Nov 25, 202423.75p24.00p23.55p23.80p436,926
Nov 22, 202424.00p24.40p23.60p23.80p744,792
Nov 21, 202424.25p24.50p23.75p23.90p1,101,106
Nov 20, 202424.50p24.60p24.10p24.25p298,749
Nov 19, 202424.50p24.90p24.00p24.20p208,350
Nov 18, 202424.50p24.90p24.30p24.50p73,856
Nov 15, 202424.50p25.00p24.00p24.00p1,111,728
Nov 14, 202424.50p25.00p24.00p24.50p437,841
Nov 13, 202425.50p25.40p24.50p24.50p1,304,228
Nov 12, 202424.00p24.50p24.00p24.20p1,751,194
Nov 11, 202423.50p24.50p23.08p24.50p1,764,892
Nov 8, 202424.25p24.45p23.30p24.00p1,218,878
Nov 7, 202424.50p24.77p24.00p24.40p872,024
Nov 6, 202425.50p25.99p24.16p24.50p978,859
Nov 5, 202425.75p26.00p25.50p26.00p144,124
Nov 4, 202426.00p26.49p25.50p25.75p603,244
Nov 1, 202426.00p26.49p25.50p25.50p114,168
Oct 31, 202425.50p26.00p25.40p26.00p68,359
Oct 30, 202425.25p27.00p25.18p25.40p331,882
Oct 29, 202426.50p26.50p25.50p25.50p595,962
Oct 28, 202427.75p27.50p26.14p27.00p821,232
Oct 25, 202427.00p28.45p26.25p27.50p645,607
Oct 24, 202426.50p26.50p26.20p26.75p374,891
Oct 23, 202426.75p27.00p26.20p26.25p52,558
Oct 22, 202427.00p27.50p26.50p26.75p28,294
Oct 21, 202427.25p27.50p26.90p27.00p279,633
Oct 18, 202427.50p28.00p26.80p27.00p392,150
Oct 17, 202427.50p28.00p27.00p27.50p98,348
Oct 16, 202428.25p29.00p27.00p27.50p294,150
12345
Showing 1 to 50 of 214

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.