- Share Prices
Jadestone Energy PLC (JSE)
31.00p+0.75 (+2.44%)22 Jul 2024, 17:39
Jadestone Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 30.50p | 31.00p | 30.30p | 30.75p | 149,930 |
Jul 18, 2024 | 30.75p | 31.00p | 30.50p | 30.75p | 167,331 |
Jul 17, 2024 | 31.00p | 31.50p | 30.50p | 30.80p | 600,097 |
Jul 16, 2024 | 32.00p | 31.52p | 30.40p | 31.30p | 386,466 |
Jul 15, 2024 | 32.00p | 32.50p | 31.50p | 32.00p | 105,991 |
Jul 12, 2024 | 32.00p | 32.40p | 31.50p | 32.00p | 143,007 |
Jul 11, 2024 | 31.50p | 32.28p | 31.00p | 32.00p | 243,005 |
Jul 10, 2024 | 31.25p | 31.58p | 31.00p | 31.50p | 89,377 |
Jul 9, 2024 | 31.50p | 32.00p | 31.41p | 31.50p | 115,141 |
Jul 8, 2024 | 32.25p | 33.00p | 31.00p | 32.00p | 378,760 |
Jul 5, 2024 | 32.50p | 32.50p | 31.90p | 31.90p | 172,760 |
Jul 4, 2024 | 32.00p | 33.00p | 31.50p | 32.50p | 266,744 |
Jul 3, 2024 | 31.25p | 32.05p | 30.50p | 32.00p | 1,887,536 |
Jul 2, 2024 | 31.25p | 31.50p | 31.00p | 31.10p | 164,487 |
Jul 1, 2024 | 31.25p | 31.43p | 31.00p | 31.25p | 46,296 |
Jun 28, 2024 | 31.50p | 32.00p | 31.00p | 31.25p | 432,005 |
Jun 27, 2024 | 32.00p | 31.88p | 31.00p | 31.50p | 59,039 |
Jun 26, 2024 | 32.50p | 32.85p | 31.00p | 32.00p | 742,352 |
Jun 25, 2024 | 33.00p | 33.40p | 32.15p | 32.50p | 382,830 |
Jun 24, 2024 | 33.00p | 34.50p | 32.00p | 33.00p | 624,131 |
Jun 21, 2024 | 32.00p | 33.00p | 31.00p | 32.00p | 157,431 |
Jun 20, 2024 | 31.00p | 32.88p | 30.50p | 32.00p | 778,778 |
Jun 19, 2024 | 31.50p | 31.64p | 30.50p | 31.00p | 868,853 |
Jun 18, 2024 | 31.50p | 31.79p | 31.00p | 31.50p | 362,287 |
Jun 17, 2024 | 32.00p | 32.50p | 31.10p | 31.50p | 248,503 |
Jun 14, 2024 | 31.50p | 32.50p | 31.33p | 31.50p | 447,188 |
Jun 13, 2024 | 32.00p | 32.80p | 31.20p | 31.50p | 1,012,717 |
Jun 12, 2024 | 30.75p | 31.92p | 30.98p | 31.75p | 581,097 |
Jun 11, 2024 | 32.00p | 32.50p | 30.15p | 31.10p | 695,301 |
Jun 10, 2024 | 33.25p | 34.00p | 31.50p | 32.00p | 841,591 |
Jun 7, 2024 | 32.50p | 34.00p | 32.60p | 33.25p | 218,821 |
Jun 6, 2024 | 30.25p | 33.99p | 30.00p | 32.50p | 2,619,890 |
Jun 5, 2024 | 30.25p | 30.50p | 30.00p | 30.25p | 1,899,327 |
Jun 4, 2024 | 30.50p | 30.90p | 30.00p | 30.00p | 759,542 |
Jun 3, 2024 | 31.50p | 32.50p | 30.40p | 30.75p | 872,985 |
May 31, 2024 | 31.50p | 31.99p | 31.10p | 31.50p | 205,117 |
May 30, 2024 | 31.75p | 32.33p | 31.00p | 31.50p | 591,885 |
May 29, 2024 | 32.50p | 32.63p | 31.02p | 31.75p | 371,943 |
May 28, 2024 | 33.50p | 34.00p | 31.80p | 32.50p | 3,933,290 |
May 24, 2024 | 33.25p | 34.00p | 32.65p | 33.40p | 1,884,612 |
May 23, 2024 | 32.75p | 33.63p | 32.00p | 33.25p | 363,635 |
May 22, 2024 | 32.75p | 33.15p | 32.00p | 32.50p | 834,754 |
May 21, 2024 | 32.50p | 33.50p | 32.00p | 33.50p | 579,576 |
May 20, 2024 | 33.50p | 34.00p | 32.01p | 32.50p | 636,849 |
May 17, 2024 | 33.50p | 34.00p | 32.50p | 32.50p | 285,146 |
May 16, 2024 | 34.00p | 34.50p | 33.00p | 33.50p | 521,199 |
May 15, 2024 | 34.25p | 35.00p | 33.50p | 33.50p | 1,637,735 |
May 14, 2024 | 34.00p | 35.00p | 33.50p | 33.50p | 1,203,286 |
May 13, 2024 | 34.50p | 35.00p | 33.50p | 34.00p | 1,176,685 |
May 10, 2024 | 32.50p | 36.00p | 32.00p | 35.00p | 3,045,162 |