ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,317.13
      -0.08%
      US Tech 100
      18,245.40
      0.07%
      Dow Jones
      39,830.81
      -0.11%
      Brent Oil
      82.295
      -0.18%
      Bitcoin
      70,285.13
      0.22%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Jadestone Energy Plc (JSE)

      7. Jadestone Energy Plc (JSE) Historical

      JSE Jadestone Energy Plc

      32.50
      -1.00 (-2.99%)
      May 22 2024 - Closed
      Delayed by 15 minutes

      JSE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 33.50 1.00 3.08% 32.50 33.50 32.50 579,576
      May 20 2024 32.50 0.00 0.00% 33.50 33.50 32.50 636,849
      May 17 2024 32.50 -1.00 -2.99% 33.50 33.50 32.50 285,146
      May 16 2024 33.50 0.00 0.00% 34.00 34.00 33.50 521,199
      May 15 2024 33.50 0.00 0.00% 34.25 34.75 33.50 1,587,735
      May 14 2024 33.50 -0.50 -1.47% 34.00 35.00 33.50 1,203,286
      May 13 2024 34.00 -1.00 -2.86% 34.50 34.50 34.00 1,176,685
      May 10 2024 35.00 2.50 7.69% 32.50 35.50 32.50 2,965,162
      May 09 2024 32.50 0.50 1.56% 32.25 32.75 31.75 2,446,156
      May 08 2024 32.00 1.50 4.92% 30.50 32.00 30.50 2,405,373
      May 07 2024 30.50 2.00 7.02% 28.50 30.50 28.50 3,599,490
      May 03 2024 28.50 0.50 1.79% 28.00 28.50 28.00 1,780,153
      May 02 2024 28.00 -0.20 -0.71% 28.00 28.00 27.75 2,125,453
      May 01 2024 28.20 -0.05 -0.18% 28.25 28.25 28.00 764,096
      Apr 30 2024 28.25 0.75 2.73% 27.50 29.00 27.50 949,117
      Apr 29 2024 27.50 -0.75 -2.65% 27.50 27.50 25.50 2,496,415
      Apr 26 2024 28.25 0.75 2.73% 27.00 28.25 27.00 2,551,635
      Apr 25 2024 27.50 0.25 0.92% 27.25 27.50 26.75 360,988
      Apr 24 2024 27.25 0.25 0.93% 27.25 27.25 27.25 454,736
      Apr 23 2024 27.00 -0.25 -0.92% 27.25 27.25 26.75 438,121
      Apr 22 2024 27.25 0.75 2.83% 26.50 27.50 26.50 940,118
      Apr 19 2024 26.50 0.00 0.00% 26.50 26.50 26.25 768,084
      Apr 18 2024 26.50 -0.40 -1.49% 26.75 27.00 26.25 1,432,726
      Apr 17 2024 26.90 -0.85 -3.06% 28.00 28.00 26.75 705,970
      Apr 16 2024 27.75 -1.35 -4.64% 29.00 29.25 27.75 672,353
      Apr 15 2024 29.10 -0.10 -0.34% 29.25 30.50 29.10 1,732,117
      Apr 12 2024 29.20 1.20 4.29% 27.50 30.00 27.50 2,356,747
      Apr 11 2024 28.00 4.25 17.89% 25.50 29.50 25.50 8,874,187
      Apr 10 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 09 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 08 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 05 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 04 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 03 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Apr 02 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 28 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 27 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 26 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 25 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 22 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 21 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 20 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 19 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 18 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 15 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 14 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 13 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 12 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 11 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 08 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 07 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 06 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 05 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 04 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Mar 01 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 29 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 28 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 27 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 26 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 23 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00
      Feb 22 2024 23.75 0.00 0.00% 23.75 23.75 23.75 0.00

      Your Recent History

      LSE
      JSE
      Jadestone Energy
      Delayed Upgrade Clock