1. Share Prices

  2. Jadestone Energy PLC (JSE)

23.80p-0.10 (-0.42%)22 Nov 2024, 17:15
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
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
Oct 15, 202428.50p28.90p27.30p27.30p194,091
Oct 14, 202429.00p29.00p28.00p28.50p261,461
Oct 11, 202429.00p29.50p28.50p29.00p60,110
Oct 10, 202429.00p29.40p28.52p29.00p21,832
Oct 9, 202429.50p29.50p28.52p29.00p91,332
Oct 8, 202429.75p30.50p29.00p29.50p65,318
Oct 7, 202429.50p30.50p29.00p29.75p296,193
Oct 4, 202428.75p30.10p28.50p30.00p379,899
Oct 3, 202430.00p30.50p28.50p28.75p471,353
Oct 2, 202429.75p31.00p28.90p29.50p813,126
Oct 1, 202427.50p29.98p27.50p29.75p674,597
Sep 30, 202426.50p28.00p25.50p27.50p409,593
Sep 27, 202426.75p26.78p25.50p26.25p2,007,504
Sep 26, 202426.00p28.00p25.50p27.00p1,340,953
Sep 25, 202427.00p27.00p25.50p26.00p446,080
Sep 24, 202426.50p27.49p26.22p26.70p1,650,531
Sep 23, 202427.25p27.85p26.00p26.80p1,030,869
Sep 20, 202427.50p28.00p26.50p27.00p497,016
Sep 19, 202428.50p29.00p27.00p28.00p642,628
Sep 18, 202429.25p29.50p28.00p28.50p590,471
Sep 17, 202431.50p31.00p28.00p29.25p1,491,217
Sep 16, 202431.00p32.00p30.00p31.00p419,771
12345
Showing 1 to 50 of 213

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.