Jadestone Energy plc (JSE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:41PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 34.33 | 35.00 | 33.50 | 33.50 | 33.50 | 1,687,735 |
| May 14, 2024 | 34.00 | 35.00 | 33.50 | 33.50 | 33.50 | 1,203,286 |
| May 13, 2024 | 34.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1,176,685 |
| May 10, 2024 | 32.50 | 36.00 | 32.00 | 35.00 | 35.00 | 3,045,162 |
| May 09, 2024 | 32.25 | 33.00 | 31.67 | 32.50 | 32.50 | 2,446,156 |
| May 08, 2024 | 30.50 | 32.30 | 30.00 | 32.00 | 32.00 | 2,405,373 |
| May 07, 2024 | 28.50 | 31.00 | 28.00 | 30.50 | 30.50 | 3,239,490 |
| May 03, 2024 | 28.00 | 28.78 | 27.50 | 28.50 | 28.50 | 1,680,153 |
| May 02, 2024 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 2,125,453 |
| May 01, 2024 | 28.25 | 29.00 | 27.50 | 28.20 | 28.20 | 764,096 |
| Apr 30, 2024 | 27.50 | 29.00 | 27.27 | 28.25 | 28.25 | 999,117 |
| Apr 29, 2024 | 27.50 | 28.00 | 25.00 | 27.50 | 27.50 | 2,096,415 |
| Apr 26, 2024 | 27.00 | 28.45 | 26.66 | 28.25 | 28.25 | 2,251,635 |
| Apr 25, 2024 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | 360,988 |
| Apr 24, 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 454,736 |
| Apr 23, 2024 | 27.25 | 27.50 | 26.65 | 27.00 | 27.00 | 438,121 |
| Apr 22, 2024 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 940,118 |
| Apr 19, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 768,084 |
| Apr 18, 2024 | 26.75 | 27.50 | 26.15 | 26.50 | 26.50 | 1,432,726 |
| Apr 17, 2024 | 28.00 | 28.27 | 26.50 | 26.90 | 26.90 | 705,970 |
| Apr 16, 2024 | 29.00 | 30.00 | 27.50 | 27.75 | 27.75 | 1,083,853 |
| Apr 15, 2024 | 29.25 | 30.50 | 28.66 | 29.10 | 29.10 | 1,732,117 |
| Apr 12, 2024 | 27.50 | 30.01 | 28.00 | 29.20 | 29.20 | 2,356,747 |
| Apr 11, 2024 | 25.50 | 30.00 | 24.00 | 28.00 | 28.00 | 8,871,983 |
| Apr 10, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 09, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 05, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 03, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 02, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Mar 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 18, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 13, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 11, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 08, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 07, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 06, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 05, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 04, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Mar 01, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 29, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
| Feb 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Feb 12, 2024 | 23.50 | 24.00 | 23.14 | 23.75 | 23.75 | 5,404,475 |
| Feb 09, 2024 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 931,585 |
| Feb 08, 2024 | 25.50 | 26.00 | 24.00 | 24.00 | 24.00 | 1,174,945 |
| Feb 07, 2024 | 25.75 | 26.00 | 25.00 | 25.60 | 25.60 | 439,371 |
| Feb 06, 2024 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | 453,122 |
| Feb 05, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 401,219 |
| Feb 02, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 235,277 |
| Feb 01, 2024 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 895,087 |
| Jan 31, 2024 | 27.00 | 28.10 | 26.50 | 26.90 | 26.90 | 892,640 |
| Jan 30, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 263,660 |
| Jan 29, 2024 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 711,225 |
| Jan 26, 2024 | 25.75 | 27.50 | 25.83 | 27.00 | 27.00 | 2,586,126 |
| Jan 25, 2024 | 26.25 | 26.50 | 24.50 | 25.50 | 25.50 | 2,231,561 |
| Jan 24, 2024 | 26.75 | 27.00 | 26.00 | 26.25 | 26.25 | 199,808 |
| Jan 23, 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 195,190 |
| Jan 22, 2024 | 27.25 | 27.50 | 26.63 | 26.75 | 26.75 | 784,445 |
| Jan 19, 2024 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 899,960 |
| Jan 18, 2024 | 27.50 | 27.85 | 26.67 | 27.00 | 27.00 | 2,305,824 |
| Jan 17, 2024 | 29.25 | 29.20 | 27.00 | 27.75 | 27.75 | 3,621,696 |
| Jan 16, 2024 | 30.00 | 30.13 | 28.60 | 29.00 | 29.00 | 2,776,512 |
| Jan 15, 2024 | 32.28 | 35.00 | 30.00 | 30.20 | 30.20 | 4,869,486 |
| Jan 12, 2024 | 35.50 | 37.00 | 35.00 | 36.80 | 36.80 | 888,358 |
| Jan 11, 2024 | 34.00 | 35.60 | 33.70 | 35.50 | 35.50 | 935,807 |
| Jan 10, 2024 | 34.00 | 34.24 | 33.50 | 33.50 | 33.50 | 55,881 |
| Jan 09, 2024 | 34.75 | 34.20 | 33.25 | 34.20 | 34.20 | 1,178,587 |
| Jan 08, 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 396,836 |
| Jan 05, 2024 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 405,443 |
| Jan 04, 2024 | 35.75 | 36.50 | 34.55 | 34.75 | 34.75 | 519,877 |
| Jan 03, 2024 | 36.25 | 37.00 | 35.00 | 35.75 | 35.75 | 118,799 |
| Jan 02, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 219,826 |
| Dec 29, 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 93,613 |
| Dec 28, 2023 | 36.50 | 37.13 | 35.00 | 36.50 | 36.50 | 210,199 |
| Dec 27, 2023 | 36.00 | 37.13 | 35.00 | 36.50 | 36.50 | 310,904 |
| Dec 22, 2023 | 36.00 | 37.00 | 35.15 | 36.00 | 36.00 | 75,624 |
| Dec 21, 2023 | 36.00 | 36.50 | 35.10 | 36.00 | 36.00 | 120,376 |
| Dec 20, 2023 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 467,556 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.