Canada markets closed

Jadestone Energy plc (JSE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
23.75+0.75 (+3.26%)
At close: 05:15PM GMT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.240.240.240.240.24-
Mar 26, 20240.240.240.240.240.24-
Mar 25, 20240.240.240.240.240.24-
Mar 22, 20240.240.240.240.240.24-
Mar 21, 20240.240.240.240.240.24-
Mar 20, 20240.240.240.240.240.24-
Mar 19, 20240.240.240.240.240.24-
Mar 18, 20240.240.240.240.240.24-
Mar 15, 20240.240.240.240.240.24-
Mar 14, 20240.240.240.240.240.24-
Mar 13, 20240.240.240.240.240.24-
Mar 12, 20240.240.240.240.240.24-
Mar 11, 20240.240.240.240.240.24-
Mar 08, 20240.240.240.240.240.24-
Mar 07, 20240.240.240.240.240.24-
Mar 06, 20240.240.240.240.240.24-
Mar 05, 20240.240.240.240.240.24-
Mar 04, 20240.240.240.240.240.24-
Mar 01, 20240.240.240.240.240.24-
Feb 29, 20240.240.240.240.240.24-
Feb 28, 20240.240.240.240.240.24-
Feb 27, 20240.240.240.240.240.24-
Feb 26, 20240.240.240.240.240.24-
Feb 23, 20240.240.240.240.240.24-
Feb 22, 20240.240.240.240.240.24-
Feb 21, 20240.240.240.240.240.24-
Feb 20, 20240.240.240.240.240.24-
Feb 19, 20240.240.240.240.240.24-
Feb 16, 20240.240.240.240.240.24-
Feb 15, 20240.240.240.240.240.24-
Feb 14, 20240.240.240.240.240.24-
Feb 13, 202423.7523.7523.7523.7523.75-
Feb 12, 202423.5024.0023.1423.7523.755,404,475
Feb 09, 202424.0024.5023.0023.0023.00931,585
Feb 08, 202425.5026.0024.0024.0024.001,174,945
Feb 07, 202425.7526.0025.0025.6025.60439,371
Feb 06, 202426.2526.5025.5025.5025.50453,122
Feb 05, 202426.2526.5026.0026.2526.25401,219
Feb 02, 202426.2526.5026.0026.2526.25235,277
Feb 01, 202427.0027.5026.0026.2526.25895,087
Jan 31, 202427.0028.1026.5026.9026.90892,640
Jan 30, 202426.5027.0026.0026.5026.50263,660
Jan 29, 202427.0027.5026.0027.0027.00711,225
Jan 26, 202425.7527.5025.8327.0027.002,586,126
Jan 25, 202426.2526.5024.5025.5025.502,231,561
Jan 24, 202426.7527.0026.0026.2526.25199,808
Jan 23, 202426.7527.0026.5026.5026.50195,190
Jan 22, 202427.2527.5026.6326.7526.75784,445
Jan 19, 202426.7527.5026.5027.0027.00899,960
Jan 18, 202427.5027.8526.6727.0027.002,305,824
Jan 17, 202429.2529.2027.0027.7527.753,621,696
Jan 16, 202430.0030.1328.6029.0029.002,776,512
Jan 15, 202432.2835.0030.0030.2030.204,869,486
Jan 12, 202435.5037.0035.0036.8036.80888,358
Jan 11, 202434.0035.6033.7035.5035.50935,807
Jan 10, 202434.0034.2433.5033.5033.5055,881
Jan 09, 202434.7534.2033.2534.2034.201,178,587
Jan 08, 202435.0035.5034.5034.7534.75396,836
Jan 05, 202434.7535.5034.5035.0035.00405,443
Jan 04, 202435.7536.5034.5534.7534.75519,877
Jan 03, 202436.2537.0035.0035.7535.75118,799
Jan 02, 202436.5037.0036.0036.5036.50219,826
Dec 29, 202336.5037.0035.3036.5036.5093,613
Dec 28, 202336.5037.1335.0036.5036.50210,199
Dec 27, 202336.0037.1335.0036.5036.50310,904
Dec 22, 202336.0037.0035.1536.0036.0075,624
Dec 21, 202336.0036.5035.1036.0036.00120,376
Dec 20, 202335.0037.0034.5036.0036.00467,556
Dec 19, 202334.7535.5034.5035.0035.00279,882
Dec 18, 202335.5036.0034.0034.4034.40382,062
Dec 15, 202335.0036.0034.3535.0035.00328,463
Dec 14, 202334.5036.2534.0036.0036.00429,441
Dec 13, 202336.0036.0033.5034.5034.50546,286
Dec 12, 202337.2537.5035.5035.5035.50551,092
Dec 11, 202337.0037.5036.5037.2537.25498,110
Dec 08, 202337.0037.5036.5037.0037.00454,103
Dec 07, 202337.0037.5036.5036.7036.70693,985
Dec 06, 202338.0039.0036.6037.3037.301,072,981
Dec 05, 202338.5039.5037.5038.0038.002,743,181
Dec 04, 202336.7538.4536.0038.1038.103,454,321
Dec 01, 202333.0035.5032.5035.0035.001,024,319
Nov 30, 202333.2533.6032.5633.0033.00289,580
Nov 29, 202333.2533.7532.5033.5033.501,248,286
Nov 28, 202334.0034.5033.0033.0033.00210,878
Nov 27, 202334.7535.0033.5033.5033.50732,514
Nov 24, 202334.5035.5034.5034.7534.751,087,481
Nov 23, 202333.2535.0033.0035.0035.001,691,645
Nov 22, 202332.0033.5032.0033.2033.20474,266
Nov 21, 202331.5032.5031.0032.5032.50393,360
Nov 20, 202331.2532.0030.5031.5031.501,248,394
Nov 17, 202332.2532.5030.5331.4031.401,190,966
Nov 16, 202332.7533.2432.0032.0032.00393,994
Nov 15, 202331.5034.0031.0032.7532.75637,069
Nov 14, 202330.7532.0030.0032.0032.005,583,629
Nov 13, 202330.2531.8830.0030.4030.402,836,473
Nov 10, 202329.7530.0029.0029.5029.50241,597
Nov 09, 202330.5031.0029.5029.7529.75504,973
Nov 08, 202330.7531.0030.0030.0030.00467,276
Nov 07, 202331.0031.4830.5030.7530.75376,113
Nov 06, 202331.2533.0030.8131.0031.001,747,628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...