1. Share Prices

  2. Jadestone Energy PLC (JSE)

28.25p+0.75 (+2.73%)26 Apr 2024, 16:35
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
Apr 26, 202427.00p28.45p26.66p28.25p2,251,635
Apr 25, 202427.25p27.50p26.50p27.50p360,988
Apr 24, 202427.25p27.50p27.00p27.25p454,736
Apr 23, 202427.25p27.50p26.65p27.00p438,121
Apr 22, 202426.50p28.00p26.00p27.25p940,118
Apr 19, 202426.50p27.00p26.00p26.50p768,084
Apr 18, 202426.75p27.50p26.15p26.50p1,432,726
Apr 17, 202428.00p28.27p26.50p26.90p705,970
Apr 16, 202429.00p30.00p27.50p27.75p1,083,853
Apr 15, 202429.25p30.50p28.66p29.10p1,732,117
Apr 12, 202427.50p30.01p28.00p29.20p2,356,747
Apr 11, 202425.50p30.00p24.00p28.00p8,871,983
Feb 12, 202423.50p24.00p23.14p23.75p5,404,475
Feb 9, 202424.00p24.50p23.00p23.00p931,585
Feb 8, 202425.50p26.00p24.00p24.00p1,174,945
Feb 7, 202425.75p26.00p25.00p25.60p439,371
Feb 6, 202426.25p26.50p25.50p25.50p453,122
Feb 5, 202426.25p26.50p26.00p26.25p401,219
Feb 2, 202426.25p26.50p26.00p26.25p235,277
Feb 1, 202427.00p27.50p26.00p26.25p895,087
Jan 31, 202427.00p28.10p26.50p26.90p892,640
Jan 30, 202426.50p27.00p26.00p26.50p263,660
Jan 29, 202427.00p27.50p26.00p27.00p711,225
Jan 26, 202425.75p27.50p25.82p27.00p2,586,126
Jan 25, 202426.25p26.50p24.50p25.50p2,231,561
Jan 24, 202426.75p27.00p26.00p26.25p199,808
Jan 23, 202426.75p27.00p26.50p26.50p195,190
Jan 22, 202427.25p27.50p26.63p26.75p784,445
Jan 19, 202426.75p27.50p26.50p27.00p899,960
Jan 18, 202427.50p27.85p26.66p27.00p2,305,824
Jan 17, 202429.25p29.20p27.00p27.75p3,621,696
Jan 16, 202430.00p30.13p28.60p29.00p2,776,512
Jan 15, 202434.50p35.00p30.00p30.20p4,869,486
Jan 12, 202435.50p37.00p35.00p36.80p888,358
Jan 11, 202434.00p35.60p33.70p35.50p935,807
Jan 10, 202434.00p34.24p33.50p33.50p55,881
Jan 9, 202434.75p34.20p33.25p34.20p1,178,587
Jan 8, 202435.00p35.50p34.50p34.75p396,836
Jan 5, 202434.75p35.50p34.50p35.00p405,443
Jan 4, 202435.75p36.50p34.55p34.75p519,877
Jan 3, 202436.25p37.00p35.00p35.75p118,799
Jan 2, 202436.50p37.00p36.00p36.50p219,826
Dec 29, 202336.50p37.00p35.30p36.50p93,613
Dec 28, 202336.50p37.13p35.00p36.50p210,199
Dec 27, 202336.00p37.13p35.00p36.50p310,904
Dec 22, 202336.00p37.00p35.15p36.00p75,624
Dec 21, 202336.00p36.50p35.10p36.00p120,376
Dec 20, 202335.00p37.00p34.50p36.00p467,556
Dec 19, 202334.75p35.50p34.50p35.00p279,882
Dec 18, 202335.50p36.00p34.00p34.40p382,062
12345
Showing 1 to 50 of 213

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.