23.75p+0.75 (+3.26%)12 Feb 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jadestone Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 15, 202335.00p36.00p34.35p35.00p328,463
Dec 14, 202334.50p36.25p34.00p36.00p429,441
Dec 13, 202336.00p36.00p33.50p34.50p546,286
Dec 12, 202337.25p37.50p35.50p35.50p551,092
Dec 11, 202337.00p37.50p36.50p37.25p498,110
Dec 8, 202337.00p37.50p36.50p37.00p454,103
Dec 7, 202337.00p37.50p36.50p36.70p693,985
Dec 6, 202338.00p39.00p36.60p37.30p1,072,981
Dec 5, 202338.50p39.50p37.50p38.00p2,743,181
Dec 4, 202336.75p38.45p36.00p38.10p3,454,321
Dec 1, 202333.00p35.50p32.50p35.00p1,024,319
Nov 30, 202333.25p33.60p32.57p33.00p289,580
Showing 1 to 50 of 220