LSE - Delayed Quote GBp

Jadestone Energy plc (JSE.L)

Compare
24.50 -0.50 (-2.00%)
As of 4:00:30 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 24.50 24.89 24.50 24.50 24.50 209,813
Dec 13, 2024 24.75 25.00 24.50 25.00 25.00 710,646
Dec 12, 2024 25.75 25.50 24.00 25.00 25.00 1,004,812
Dec 11, 2024 26.00 26.29 25.50 25.70 25.70 414,130
Dec 10, 2024 25.75 26.50 25.60 26.00 26.00 1,012,667
Dec 9, 2024 26.50 27.00 25.00 25.70 25.70 1,934,258
Dec 6, 2024 26.50 26.70 25.50 26.50 26.50 1,717,779
Dec 5, 2024 25.00 27.45 25.14 26.20 26.20 2,448,381
Dec 4, 2024 25.25 25.45 25.00 25.25 25.25 906,433
Dec 3, 2024 25.00 25.50 24.50 25.00 25.00 406,782
Dec 2, 2024 25.00 25.50 24.50 25.00 25.00 269,783
Nov 29, 2024 24.25 25.20 24.01 25.00 25.00 129,915
Nov 28, 2024 23.75 24.50 23.50 24.50 24.50 1,244,366
Nov 27, 2024 23.50 24.00 23.35 24.00 24.00 1,314,370
Nov 26, 2024 23.75 24.00 23.40 23.40 23.40 455,232
Nov 25, 2024 23.75 24.00 23.56 23.80 23.80 436,926
Nov 22, 2024 24.00 24.40 23.60 23.80 23.80 744,792
Nov 21, 2024 24.25 24.50 23.75 23.90 23.90 1,101,106
Nov 20, 2024 24.50 24.60 24.10 24.25 24.25 298,749
Nov 19, 2024 24.50 24.90 24.00 24.20 24.20 208,350
Nov 18, 2024 24.50 24.90 24.31 24.50 24.50 73,856
Nov 15, 2024 24.50 25.00 24.00 24.00 24.00 1,111,728
Nov 14, 2024 24.50 25.00 24.00 24.50 24.50 437,841
Nov 13, 2024 25.50 25.40 24.50 24.50 24.50 1,304,228
Nov 12, 2024 24.00 24.50 24.00 24.20 24.20 1,751,194
Nov 11, 2024 23.50 24.50 23.08 24.50 24.50 1,764,892
Nov 8, 2024 24.25 24.45 23.30 24.00 24.00 1,218,878
Nov 7, 2024 24.50 24.77 24.00 24.40 24.40 872,024
Nov 6, 2024 25.50 25.99 24.16 24.50 24.50 978,859
Nov 5, 2024 25.75 26.00 25.50 26.00 26.00 144,124
Nov 4, 2024 26.00 26.49 25.50 25.75 25.75 603,244
Nov 1, 2024 26.00 26.49 25.50 25.50 25.50 114,168
Oct 31, 2024 25.50 26.00 25.40 26.00 26.00 68,359
Oct 30, 2024 25.25 27.00 25.17 25.40 25.40 331,882
Oct 29, 2024 26.50 26.50 25.50 25.50 25.50 595,962
Oct 28, 2024 27.75 27.50 26.14 27.00 27.00 821,232
Oct 25, 2024 27.00 28.45 26.25 27.50 27.50 645,607
Oct 24, 2024 26.50 27.00 26.00 26.50 26.50 292,491
Oct 23, 2024 26.75 27.00 26.20 26.25 26.25 52,558
Oct 22, 2024 27.00 27.50 26.50 26.75 26.75 28,294
Oct 21, 2024 27.25 27.50 26.90 27.00 27.00 279,633
Oct 18, 2024 27.50 28.00 26.80 27.00 27.00 392,150
Oct 17, 2024 27.50 28.00 27.00 27.50 27.50 98,348
Oct 16, 2024 28.25 29.00 27.00 27.50 27.50 294,150
Oct 15, 2024 28.50 28.90 27.30 27.30 27.30 194,091
Oct 14, 2024 29.00 29.00 28.00 28.50 28.50 261,461
Oct 11, 2024 29.00 29.50 28.50 29.00 29.00 60,110
Oct 10, 2024 29.00 29.40 28.52 29.00 29.00 21,832
Oct 9, 2024 29.50 29.50 28.52 29.00 29.00 91,332
Oct 8, 2024 29.75 30.50 29.00 29.50 29.50 65,318
Oct 7, 2024 29.50 30.50 29.00 29.75 29.75 296,193
Oct 4, 2024 28.75 30.10 28.50 30.00 30.00 379,899
Oct 3, 2024 30.00 30.50 28.50 28.75 28.75 471,353
Oct 2, 2024 29.75 31.00 28.90 29.50 29.50 813,126
Oct 1, 2024 27.50 29.98 27.50 29.75 29.75 674,597
Sep 30, 2024 26.50 28.00 25.50 27.50 27.50 409,593
Sep 27, 2024 26.75 26.78 25.50 26.25 26.25 2,007,504
Sep 26, 2024 26.00 28.00 25.50 27.00 27.00 1,340,953
Sep 25, 2024 27.00 27.00 25.50 26.00 26.00 446,080
Sep 24, 2024 26.50 27.49 26.22 26.70 26.70 1,650,531
Sep 23, 2024 27.25 27.85 26.00 26.80 26.80 1,030,869
Sep 20, 2024 27.50 28.00 26.50 27.00 27.00 497,016
Sep 19, 2024 28.50 29.00 27.00 28.00 28.00 642,628
Sep 18, 2024 29.25 29.50 28.00 28.50 28.50 590,471
Sep 17, 2024 31.50 31.00 28.00 29.25 29.25 1,491,217
Sep 16, 2024 31.00 32.00 30.00 31.00 31.00 419,771
Sep 13, 2024 31.00 32.00 30.50 31.00 31.00 673,901
Sep 12, 2024 31.00 32.00 30.00 31.00 31.00 43,161
Sep 11, 2024 31.75 32.50 30.00 31.00 31.00 972,056
Sep 10, 2024 31.00 32.00 30.94 31.00 31.00 381,892
Sep 9, 2024 31.00 31.70 30.00 31.00 31.00 274,984
Sep 6, 2024 30.25 31.90 29.50 30.50 30.50 247,898
Sep 5, 2024 30.50 31.50 29.55 30.25 30.25 226,275
Sep 4, 2024 30.00 30.75 29.50 30.50 30.50 392,443
Sep 3, 2024 31.00 32.50 29.80 30.25 30.25 409,403
Sep 2, 2024 30.00 31.00 29.66 30.00 30.00 243,802
Aug 30, 2024 30.00 30.50 29.60 30.00 30.00 96,883
Aug 29, 2024 30.00 30.50 29.50 29.50 29.50 236,366
Aug 28, 2024 30.00 30.50 29.50 30.00 30.00 100,666
Aug 27, 2024 30.25 30.50 29.50 30.00 30.00 439,818
Aug 23, 2024 29.50 29.74 29.50 29.70 29.70 310,012
Aug 22, 2024 29.50 30.00 29.00 29.50 29.50 161,239
Aug 21, 2024 30.00 30.19 29.00 29.00 29.00 153,098
Aug 20, 2024 31.00 30.22 29.30 30.00 30.00 254,528
Aug 19, 2024 31.00 32.00 30.00 30.00 30.00 209,948
Aug 16, 2024 30.00 31.00 29.75 30.00 30.00 106,744
Aug 15, 2024 30.00 31.00 29.00 30.00 30.00 546,193
Aug 14, 2024 30.00 31.00 30.00 30.00 30.00 24,029
Aug 13, 2024 29.50 30.85 29.00 30.00 30.00 226,347
Aug 12, 2024 29.50 29.90 29.00 29.50 29.50 408,153
Aug 9, 2024 29.50 29.78 29.00 29.40 29.40 181,152
Aug 8, 2024 29.50 29.78 29.05 29.50 29.50 2,469,315
Aug 7, 2024 29.25 30.00 29.00 30.00 30.00 161,708
Aug 6, 2024 28.75 29.80 28.40 29.00 29.00 194,513
Aug 5, 2024 30.50 30.70 28.00 29.00 29.00 1,742,317
Aug 2, 2024 31.25 31.45 30.40 30.40 30.40 1,695,882
Aug 1, 2024 31.25 31.47 31.00 31.25 31.25 211,412
Jul 31, 2024 31.25 32.69 30.40 31.30 31.30 979,886
Jul 30, 2024 31.50 31.50 31.00 31.40 31.40 299,960
Jul 29, 2024 31.00 32.00 29.00 31.60 31.60 1,148,937
Jul 26, 2024 33.00 34.00 32.00 32.50 32.50 393,522
Jul 25, 2024 32.50 32.80 32.00 32.50 32.50 284,652
Jul 24, 2024 33.00 33.50 32.00 32.50 32.50 401,029
Jul 23, 2024 31.50 33.50 31.00 32.90 32.90 586,817
Jul 22, 2024 31.00 31.55 30.50 31.00 31.00 938,106
Jul 19, 2024 30.50 31.00 30.30 30.75 30.75 149,930
Jul 18, 2024 30.75 31.00 30.50 30.75 30.75 167,331
Jul 17, 2024 31.00 31.50 30.50 30.80 30.80 600,097
Jul 16, 2024 32.00 31.52 30.40 31.30 31.30 386,466
Jul 15, 2024 32.00 32.50 31.50 32.00 32.00 105,991
Jul 12, 2024 32.00 32.40 31.50 32.00 32.00 143,007
Jul 11, 2024 31.50 32.28 31.00 32.00 32.00 243,005
Jul 10, 2024 31.25 31.58 31.00 31.50 31.50 89,377
Jul 9, 2024 31.50 32.00 31.41 31.50 31.50 115,141
Jul 8, 2024 32.25 33.00 31.00 32.00 32.00 378,760
Jul 5, 2024 32.50 32.50 31.90 31.90 31.90 172,760
Jul 4, 2024 32.00 33.00 31.50 32.50 32.50 266,744
Jul 3, 2024 31.25 32.05 30.50 32.00 32.00 1,887,536
Jul 2, 2024 31.25 31.50 31.00 31.10 31.10 164,487
Jul 1, 2024 31.25 31.43 31.00 31.25 31.25 46,296
Jun 28, 2024 31.50 32.00 31.00 31.25 31.25 432,005
Jun 27, 2024 32.00 31.88 31.00 31.50 31.50 59,039
Jun 26, 2024 32.50 32.85 31.00 32.00 32.00 742,352
Jun 25, 2024 33.00 33.40 32.15 32.50 32.50 382,830
Jun 24, 2024 33.00 34.50 32.00 33.00 33.00 624,131
Jun 21, 2024 32.00 33.00 31.00 32.00 32.00 157,431
Jun 20, 2024 31.00 32.88 30.50 32.00 32.00 778,778
Jun 19, 2024 31.50 31.64 30.50 31.00 31.00 868,853
Jun 18, 2024 31.50 31.79 31.00 31.50 31.50 362,287
Jun 17, 2024 32.00 32.50 31.10 31.50 31.50 248,503
Jun 14, 2024 31.50 32.50 31.33 31.50 31.50 447,188
Jun 13, 2024 32.00 32.80 31.20 31.50 31.50 1,012,717
Jun 12, 2024 30.75 31.92 30.98 31.75 31.75 581,097
Jun 11, 2024 32.00 32.50 30.16 31.10 31.10 695,301
Jun 10, 2024 33.25 34.00 31.50 32.00 32.00 841,591
Jun 7, 2024 32.50 34.00 32.60 33.25 33.25 218,821
Jun 6, 2024 30.25 33.99 30.00 32.50 32.50 2,619,890
Jun 5, 2024 30.25 30.50 30.00 30.25 30.25 1,899,327
Jun 4, 2024 30.50 30.90 30.00 30.00 30.00 759,542
Jun 3, 2024 31.50 32.50 30.40 30.75 30.75 872,985
May 31, 2024 31.50 31.99 31.10 31.50 31.50 205,117
May 30, 2024 31.75 32.33 31.00 31.50 31.50 591,885
May 29, 2024 32.50 32.63 31.01 31.75 31.75 371,943
May 28, 2024 33.50 34.00 31.80 32.50 32.50 3,933,290
May 24, 2024 33.25 34.00 32.65 33.40 33.40 1,884,612
May 23, 2024 32.75 33.63 32.00 33.25 33.25 363,635
May 22, 2024 32.75 33.15 32.00 32.50 32.50 834,754
May 21, 2024 32.50 33.50 32.00 33.50 33.50 579,576
May 20, 2024 33.50 34.00 32.01 32.50 32.50 636,849
May 17, 2024 33.50 34.00 32.50 32.50 32.50 285,146
May 16, 2024 34.00 34.50 33.00 33.50 33.50 521,199
May 15, 2024 34.25 35.00 33.50 33.50 33.50 1,637,735
May 14, 2024 34.00 35.00 33.50 33.50 33.50 1,203,286
May 13, 2024 34.50 35.00 33.50 34.00 34.00 1,176,685
May 10, 2024 32.50 36.00 32.00 35.00 35.00 3,045,162
May 9, 2024 32.25 33.00 31.67 32.50 32.50 2,446,156
May 8, 2024 30.50 32.30 30.00 32.00 32.00 2,405,373
May 7, 2024 28.50 31.00 28.00 30.50 30.50 3,239,490
May 3, 2024 28.00 28.78 27.50 28.50 28.50 1,680,153
May 2, 2024 28.00 28.50 27.50 28.00 28.00 2,125,453
May 1, 2024 28.25 29.00 27.50 28.20 28.20 764,096
Apr 30, 2024 27.50 29.00 27.27 28.25 28.25 999,117
Apr 29, 2024 27.50 28.00 25.00 27.50 27.50 2,096,415
Apr 26, 2024 27.00 28.45 26.66 28.25 28.25 2,251,635
Apr 25, 2024 27.25 27.50 26.50 27.50 27.50 360,988
Apr 24, 2024 27.25 27.50 27.00 27.25 27.25 454,736
Apr 23, 2024 27.25 27.50 26.65 27.00 27.00 438,121
Apr 22, 2024 26.50 28.00 26.00 27.25 27.25 940,118
Apr 19, 2024 26.50 27.00 26.00 26.50 26.50 768,084
Apr 18, 2024 26.75 27.50 26.15 26.50 26.50 1,432,726
Apr 17, 2024 28.00 28.27 26.50 26.90 26.90 705,970
Apr 16, 2024 29.00 30.00 27.50 27.75 27.75 1,083,853
Apr 15, 2024 29.25 30.50 28.66 29.10 29.10 1,732,117
Apr 12, 2024 27.50 30.01 28.00 29.20 29.20 2,356,747
Apr 11, 2024 25.50 30.00 24.00 28.00 28.00 8,871,983
Apr 10, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 9, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 8, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 5, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 4, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 3, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 2, 2024 23.75 23.75 23.75 23.75 23.75 -
Mar 28, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 27, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 26, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 25, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 22, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 21, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 20, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 19, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 18, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 15, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 14, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 13, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 12, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 11, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 8, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 7, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 6, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 5, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 4, 2024 0.24 0.24 0.24 0.24 0.24 -
Mar 1, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 29, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 28, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 27, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 26, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 23, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 22, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 21, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 20, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 19, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 16, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 15, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 14, 2024 0.24 0.24 0.24 0.24 0.24 -
Feb 13, 2024 23.75 23.75 23.75 23.75 23.75 -
Feb 12, 2024 23.50 24.00 23.14 23.75 23.75 5,404,475
Feb 9, 2024 24.00 24.50 23.00 23.00 23.00 931,585
Feb 8, 2024 25.50 26.00 24.00 24.00 24.00 1,174,945
Feb 7, 2024 25.75 26.00 25.00 25.60 25.60 439,371
Feb 6, 2024 26.25 26.50 25.50 25.50 25.50 453,122
Feb 5, 2024 26.25 26.50 26.00 26.25 26.25 401,219
Feb 2, 2024 26.25 26.50 26.00 26.25 26.25 235,277
Feb 1, 2024 27.00 27.50 26.00 26.25 26.25 895,087
Jan 31, 2024 27.00 28.10 26.50 26.90 26.90 892,640
Jan 30, 2024 26.50 27.00 26.00 26.50 26.50 263,660
Jan 29, 2024 27.00 27.50 26.00 27.00 27.00 711,225
Jan 26, 2024 25.75 27.50 25.83 27.00 27.00 2,586,126
Jan 25, 2024 26.25 26.50 24.50 25.50 25.50 2,231,561
Jan 24, 2024 26.75 27.00 26.00 26.25 26.25 199,808
Jan 23, 2024 26.75 27.00 26.50 26.50 26.50 195,190
Jan 22, 2024 27.25 27.50 26.63 26.75 26.75 784,445
Jan 19, 2024 26.75 27.50 26.50 27.00 27.00 899,960
Jan 18, 2024 27.50 27.85 26.67 27.00 27.00 2,305,824
Jan 17, 2024 29.25 29.20 27.00 27.75 27.75 3,621,696
Jan 16, 2024 30.00 30.13 28.60 29.00 29.00 2,776,512
Jan 15, 2024 32.28 35.00 30.00 30.20 30.20 4,869,486
Jan 12, 2024 35.50 37.00 35.00 36.80 36.80 888,358
Jan 11, 2024 34.00 35.60 33.70 35.50 35.50 935,807
Jan 10, 2024 34.00 34.24 33.50 33.50 33.50 55,881
Jan 9, 2024 34.75 34.20 33.25 34.20 34.20 1,178,587
Jan 8, 2024 35.00 35.50 34.50 34.75 34.75 396,836
Jan 5, 2024 34.75 35.50 34.50 35.00 35.00 405,443
Jan 4, 2024 35.75 36.50 34.55 34.75 34.75 519,877
Jan 3, 2024 36.25 37.00 35.00 35.75 35.75 118,799
Jan 2, 2024 36.50 37.00 36.00 36.50 36.50 219,826
Dec 29, 2023 36.50 37.00 35.30 36.50 36.50 93,613
Dec 28, 2023 36.50 37.13 35.00 36.50 36.50 210,199
Dec 27, 2023 36.00 37.13 35.00 36.50 36.50 310,904
Dec 22, 2023 36.00 37.00 35.15 36.00 36.00 75,624
Dec 21, 2023 36.00 36.50 35.10 36.00 36.00 120,376
Dec 20, 2023 35.00 37.00 34.50 36.00 36.00 467,556
Dec 19, 2023 34.75 35.50 34.50 35.00 35.00 279,882
Dec 18, 2023 35.50 36.00 34.00 34.40 34.40 382,062

Related Tickers

SEA.L Seascape Energy Asia plc
36.56
+2.27%
 
KIST.L Kistos Holdings Plc
111.00
-5.13%
 
PTAL.L PetroTal Corp.
32.25
-2.27%
 
UPL.L Upland Resources Limited
1.1250
-3.85%
 
NSE.V New Stratus Energy Inc.
0.4450
-6.32%
 
AXL.L Arrow Exploration Corp.
22.00
-2.24%
 
JOG.L Jersey Oil and Gas Plc
48.50
-6.73%
 
AET.L Afentra plc
46.33
-2.27%
 
PHAR.L Pharos Energy plc
22.60
-1.74%
 
KOS.L Kosmos Energy Ltd.
230.00
-11.88%