sharecast

{{ storiesRelated.title }}

Jadestone Energy (JSE)

24.00p

16:55 08/11/24

  • -1.64% -0.40p
  • Today's Low & High
  • 23.30 / 24.45
  • Open / Previous Close
  • 24.25 / 24.00
  • 52-week range
  • -20.00% -6.00p
  • Volume
  • 1,218,878
  • Market Cap(million)
  • £129.80m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
08-Nov-24 24.00p 24.25p 24.45p 23.30p 1,218,878 n/a
07-Nov-24 24.40p 24.50p 24.77p 24.00p 872,024 n/a
06-Nov-24 24.50p 25.50p 25.99p 24.16p 978,859 n/a
05-Nov-24 26.00p 25.75p 26.00p 25.50p 144,124 n/a
04-Nov-24 25.75p 26.00p 26.49p 25.51p 603,244 n/a
01-Nov-24 25.50p 26.00p 26.49p 25.50p 114,168 n/a
31-Oct-24 26.00p 25.50p 26.00p 25.40p 68,359 n/a
30-Oct-24 25.40p 25.25p 27.00p 25.18p 331,882 n/a
29-Oct-24 25.50p 26.50p 26.50p 25.49p 595,962 n/a
28-Oct-24 27.00p 27.75p 27.75p 26.14p 521,232 n/a
25-Oct-24 27.50p 27.00p 28.45p 26.25p 645,607 n/a
24-Oct-24 26.75p 26.50p 27.00p 26.00p 374,891 n/a
23-Oct-24 26.25p 26.75p 27.00p 26.20p 52,558 n/a
22-Oct-24 26.75p 27.00p 27.50p 26.50p 28,294 n/a
21-Oct-24 27.00p 27.25p 27.50p 26.90p 279,633 n/a
18-Oct-24 27.00p 27.50p 28.00p 26.80p 392,150 n/a
17-Oct-24 27.50p 27.50p 28.00p 27.00p 98,348 n/a
16-Oct-24 27.50p 28.25p 29.00p 27.00p 294,150 n/a
15-Oct-24 27.30p 28.50p 28.90p 27.30p 194,091 n/a
14-Oct-24 28.50p 29.00p 29.00p 28.00p 261,461 n/a
11-Oct-24 29.00p 29.00p 29.50p 28.50p 60,110 n/a
10-Oct-24 29.00p 29.00p 29.40p 28.52p 21,832 n/a
09-Oct-24 29.00p 29.50p 29.50p 28.52p 91,332 n/a
08-Oct-24 29.50p 29.75p 30.50p 29.00p 65,318 n/a
07-Oct-24 29.75p 29.50p 30.50p 29.00p 296,193 n/a
04-Oct-24 30.00p 28.75p 30.10p 28.50p 379,899 n/a