23.75p+0.75 (+3.26%)12 Feb 2024, 17:15
Jadestone Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 12, 2024 | 23.50p | 24.00p | 23.14p | 23.75p | 5,404,475 |
Feb 9, 2024 | 24.00p | 24.50p | 23.00p | 23.00p | 931,585 |
Feb 8, 2024 | 25.50p | 26.00p | 24.00p | 24.00p | 1,174,945 |
Feb 7, 2024 | 25.75p | 26.00p | 25.00p | 25.60p | 439,371 |
Feb 6, 2024 | 26.25p | 26.50p | 25.50p | 25.50p | 453,122 |
Feb 5, 2024 | 26.25p | 26.50p | 26.00p | 26.25p | 401,219 |
Feb 2, 2024 | 26.25p | 26.50p | 26.00p | 26.25p | 235,277 |
Feb 1, 2024 | 27.00p | 27.50p | 26.00p | 26.25p | 895,087 |
Jan 31, 2024 | 27.00p | 28.10p | 26.50p | 26.90p | 892,640 |
Jan 30, 2024 | 26.50p | 27.00p | 26.00p | 26.50p | 263,660 |
Jan 29, 2024 | 27.00p | 27.50p | 26.00p | 27.00p | 711,225 |
Jan 26, 2024 | 25.75p | 27.50p | 25.82p | 27.00p | 2,586,126 |
Jan 25, 2024 | 26.25p | 26.50p | 24.50p | 25.50p | 2,231,561 |
Jan 24, 2024 | 26.75p | 27.00p | 26.00p | 26.25p | 199,808 |
Jan 23, 2024 | 26.75p | 27.00p | 26.50p | 26.50p | 195,190 |
Jan 22, 2024 | 27.25p | 27.50p | 26.63p | 26.75p | 784,445 |
Jan 19, 2024 | 26.75p | 27.50p | 26.50p | 27.00p | 899,960 |
Jan 18, 2024 | 27.50p | 27.85p | 26.66p | 27.00p | 2,305,824 |
Jan 17, 2024 | 29.25p | 29.20p | 27.00p | 27.75p | 3,621,696 |
Jan 16, 2024 | 30.00p | 30.13p | 28.60p | 29.00p | 2,776,512 |
Jan 15, 2024 | 34.50p | 35.00p | 30.00p | 30.20p | 4,869,486 |
Jan 12, 2024 | 35.50p | 37.00p | 35.00p | 36.80p | 888,358 |
Jan 11, 2024 | 34.00p | 35.60p | 33.70p | 35.50p | 935,807 |
Jan 10, 2024 | 34.00p | 34.24p | 33.50p | 33.50p | 55,881 |
Jan 9, 2024 | 34.75p | 34.20p | 33.25p | 34.20p | 1,178,587 |
Jan 8, 2024 | 35.00p | 35.50p | 34.50p | 34.75p | 396,836 |
Jan 5, 2024 | 34.75p | 35.50p | 34.50p | 35.00p | 405,443 |
Jan 4, 2024 | 35.75p | 36.50p | 34.55p | 34.75p | 519,877 |
Jan 3, 2024 | 36.25p | 37.00p | 35.00p | 35.75p | 118,799 |
Jan 2, 2024 | 36.50p | 37.00p | 36.00p | 36.50p | 219,826 |
Dec 29, 2023 | 36.50p | 37.00p | 35.30p | 36.50p | 93,613 |
Dec 28, 2023 | 36.50p | 37.13p | 35.00p | 36.50p | 210,199 |
Dec 27, 2023 | 36.00p | 37.13p | 35.00p | 36.50p | 310,904 |
Dec 22, 2023 | 36.00p | 37.00p | 35.15p | 36.00p | 75,624 |
Dec 21, 2023 | 36.00p | 36.50p | 35.10p | 36.00p | 120,376 |
Dec 20, 2023 | 35.00p | 37.00p | 34.50p | 36.00p | 467,556 |
Dec 19, 2023 | 34.75p | 35.50p | 34.50p | 35.00p | 279,882 |
Dec 18, 2023 | 35.50p | 36.00p | 34.00p | 34.40p | 382,062 |
Dec 15, 2023 | 35.00p | 36.00p | 34.35p | 35.00p | 328,463 |
Dec 14, 2023 | 34.50p | 36.25p | 34.00p | 36.00p | 429,441 |
Dec 13, 2023 | 36.00p | 36.00p | 33.50p | 34.50p | 546,286 |
Dec 12, 2023 | 37.25p | 37.50p | 35.50p | 35.50p | 551,092 |
Dec 11, 2023 | 37.00p | 37.50p | 36.50p | 37.25p | 498,110 |
Dec 8, 2023 | 37.00p | 37.50p | 36.50p | 37.00p | 454,103 |
Dec 7, 2023 | 37.00p | 37.50p | 36.50p | 36.70p | 693,985 |
Dec 6, 2023 | 38.00p | 39.00p | 36.60p | 37.30p | 1,072,981 |
Dec 5, 2023 | 38.50p | 39.50p | 37.50p | 38.00p | 2,743,181 |
Dec 4, 2023 | 36.75p | 38.45p | 36.00p | 38.10p | 3,454,321 |
Dec 1, 2023 | 33.00p | 35.50p | 32.50p | 35.00p | 1,024,319 |
Nov 30, 2023 | 33.25p | 33.60p | 32.57p | 33.00p | 289,580 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.