1. Share Prices

  2. Jadestone Energy PLC (JSE)

19.40p-0.95 (-4.67%)14 Jul 2025, 13:40
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 11, 202520.35p20.50p20.10p20.35p435,334
Jul 10, 202520.25p20.50p20.20p20.35p1,242,678
Jul 9, 202520.25p20.50p20.10p20.25p1,541,774
Jul 8, 202520.25p20.50p20.18p20.25p2,060,620
Jul 7, 202521.00p21.50p20.17p20.25p2,931,976
Jul 4, 202520.75p21.15p20.52p21.00p1,229,774
Jul 3, 202520.00p21.00p19.50p20.75p496,572
Jul 2, 202520.25p21.00p19.63p20.00p881,831
Jul 1, 202520.75p21.00p20.11p20.50p434,156
Jun 30, 202521.00p21.50p20.50p20.75p568,725
Jun 27, 202520.75p21.00p20.50p20.75p1,005,347
Jun 26, 202521.25p21.50p20.50p20.75p541,992
Jun 25, 202521.50p22.00p21.00p21.25p898,965
Jun 24, 202523.25p23.50p21.00p21.50p890,299
Jun 23, 202523.00p23.50p22.50p23.00p1,239,794
Jun 20, 202523.00p23.50p22.73p23.00p194,824
Jun 19, 202523.00p23.50p22.67p23.50p2,432,858
Jun 18, 202523.25p23.50p22.50p22.50p1,866,312
Jun 17, 202523.50p24.00p22.50p23.00p1,509,609
Jun 16, 202523.50p24.00p22.50p22.50p875,001
Jun 13, 202522.75p24.00p22.50p22.50p1,315,261
Jun 12, 202522.50p22.50p22.00p22.50p271,912
Jun 11, 202521.00p22.76p20.55p22.50p10,204,090
Jun 10, 202521.00p21.50p20.50p21.00p1,088,797
Jun 9, 202520.75p20.95p20.33p20.70p175,648
Jun 6, 202519.75p21.00p19.50p20.75p3,131,361
Jun 5, 202519.75p20.00p19.50p19.90p222,025
Jun 4, 202519.75p20.00p19.55p19.75p38,504
Jun 3, 202519.75p20.00p19.55p19.75p56,485
Jun 2, 202520.00p20.03p19.50p19.80p507,886
May 30, 202519.75p19.90p19.00p19.50p604,690
May 29, 202520.00p20.50p19.00p19.50p1,131,142
May 28, 202519.75p20.50p19.65p19.75p172,103
May 27, 202519.75p20.50p19.05p19.75p362,779
May 23, 202520.50p21.00p19.13p19.75p834,568
May 22, 202520.50p21.00p20.00p20.50p391,757
May 21, 202520.75p21.25p20.00p20.50p236,954
May 20, 202520.75p21.25p20.10p20.50p2,085,791
May 19, 202520.50p20.70p19.50p20.25p409,252
May 16, 202520.50p21.00p20.00p20.00p194,564
May 15, 202520.50p21.00p20.00p20.50p217,365
May 14, 202519.75p20.65p19.50p20.50p1,644,765
May 13, 202519.25p20.00p19.00p19.75p981,913
May 12, 202519.50p20.00p19.00p19.10p412,134
May 9, 202519.25p19.37p18.90p19.00p253,919
May 8, 202519.25p19.20p19.00p19.25p106,276
May 7, 202519.25p19.30p19.00p19.25p64,403
May 6, 202519.25p19.50p19.00p19.00p92,570
May 2, 202519.50p19.33p19.03p19.25p243,629
May 1, 202519.75p20.00p19.00p19.50p294,595
123456
Showing 1 to 50 of 252

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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Asos PLC327.713.70
Associated British Foods PLC2,109.002.98
Dowlais Group PLC70.792.97
Qinetiq Group PLC502.502.84
Hochschild Mining PLC288.262.73
Just Group PLC128.142.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC466.00-5.86
Paypoint PLC786.00-4.61
Spirax Group PLC6,020.00-2.59
Future PLC719.50-2.18
Watches Of Switzerland Group PLC358.55-1.39
Bytes Technology Group PLC324.45-1.32
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00