Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 30.000 | 30.500 | 29.600 | 30.000 | 30.000 | 96,883 |
| 2024-08-29 | 30.000 | 30.500 | 29.500 | 29.500 | 29.500 | 236,366 |
| 2024-08-28 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 100,666 |
| 2024-08-27 | 30.250 | 30.500 | 29.500 | 30.000 | 30.000 | 439,818 |
| 2024-08-23 | 29.500 | 29.740 | 29.500 | 29.700 | 29.700 | 310,012 |
| 2024-08-22 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 161,239 |
| 2024-08-21 | 30.000 | 30.190 | 29.000 | 29.000 | 29.000 | 153,098 |
| 2024-08-20 | 30.220 | 30.220 | 29.300 | 30.000 | 30.000 | 254,528 |
| 2024-08-19 | 31.000 | 32.000 | 30.000 | 30.000 | 30.000 | 209,948 |
| 2024-08-16 | 30.000 | 31.000 | 29.750 | 30.000 | 30.000 | 106,744 |
| 2024-08-15 | 30.000 | 31.000 | 29.000 | 30.000 | 30.000 | 546,193 |
| 2024-08-14 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 24,029 |
| 2024-08-13 | 29.500 | 30.853 | 29.000 | 30.000 | 30.000 | 226,347 |
| 2024-08-12 | 29.500 | 29.900 | 29.000 | 29.500 | 29.500 | 408,153 |
| 2024-08-09 | 29.500 | 29.784 | 29.000 | 29.400 | 29.400 | 181,152 |
| 2024-08-08 | 29.500 | 29.784 | 29.050 | 29.500 | 29.500 | 2,469,315 |
| 2024-08-07 | 29.250 | 30.000 | 29.000 | 30.000 | 30.000 | 161,708 |
| 2024-08-06 | 28.750 | 29.800 | 28.400 | 29.000 | 29.000 | 194,513 |
| 2024-08-05 | 30.500 | 30.700 | 28.000 | 29.000 | 29.000 | 1,742,317 |
| 2024-08-02 | 31.250 | 31.450 | 30.400 | 30.400 | 30.400 | 1,695,882 |
| 2024-08-01 | 31.250 | 31.470 | 31.000 | 31.250 | 31.250 | 211,412 |
| 2024-07-31 | 31.250 | 32.689 | 30.400 | 31.300 | 31.300 | 979,886 |
| 2024-07-30 | 31.500 | 31.500 | 31.000 | 31.400 | 31.400 | 300,660 |
| 2024-07-29 | 31.000 | 32.000 | 29.000 | 31.600 | 31.600 | 1,148,937 |
| 2024-07-26 | 33.000 | 34.000 | 32.000 | 32.500 | 32.500 | 393,522 |
| 2024-07-25 | 32.500 | 32.800 | 32.000 | 32.500 | 32.500 | 284,652 |
| 2024-07-24 | 33.000 | 33.500 | 32.000 | 32.500 | 32.500 | 401,029 |
| 2024-07-23 | 31.500 | 33.500 | 31.000 | 32.900 | 32.900 | 586,817 |
| 2024-07-22 | 31.000 | 31.550 | 30.500 | 31.000 | 31.000 | 938,106 |
| 2024-07-19 | 30.500 | 31.000 | 30.300 | 30.750 | 30.750 | 149,930 |
| 2024-07-18 | 30.750 | 31.000 | 30.500 | 30.750 | 30.750 | 167,331 |
| 2024-07-17 | 31.000 | 31.500 | 30.500 | 30.800 | 30.800 | 600,097 |
| 2024-07-16 | 31.520 | 31.520 | 30.400 | 31.300 | 31.300 | 386,466 |
| 2024-07-15 | 32.000 | 32.500 | 31.500 | 32.000 | 32.000 | 105,991 |
| 2024-07-12 | 32.000 | 32.400 | 31.500 | 32.000 | 32.000 | 143,007 |
| 2024-07-11 | 31.500 | 32.280 | 31.000 | 32.000 | 32.000 | 243,005 |
| 2024-07-10 | 31.250 | 31.580 | 31.000 | 31.500 | 31.500 | 89,377 |
| 2024-07-09 | 31.500 | 32.000 | 31.410 | 31.500 | 31.500 | 115,141 |
| 2024-07-08 | 32.250 | 33.000 | 31.000 | 32.000 | 32.000 | 378,760 |
| 2024-07-05 | 32.500 | 32.500 | 31.900 | 31.900 | 31.900 | 172,760 |
| 2024-07-04 | 32.000 | 33.000 | 31.500 | 32.500 | 32.500 | 266,744 |
| 2024-07-03 | 31.250 | 32.050 | 30.500 | 32.000 | 32.000 | 1,887,536 |
| 2024-07-02 | 31.250 | 31.500 | 31.000 | 31.100 | 31.100 | 164,487 |
| 2024-07-01 | 31.250 | 31.430 | 31.000 | 31.250 | 31.250 | 46,296 |
| 2024-06-28 | 31.500 | 32.000 | 31.000 | 31.250 | 31.250 | 432,005 |
| 2024-06-27 | 31.880 | 31.880 | 31.000 | 31.500 | 31.500 | 59,039 |
| 2024-06-26 | 32.500 | 32.850 | 31.000 | 32.000 | 32.000 | 742,352 |
| 2024-06-25 | 33.000 | 33.400 | 32.150 | 32.500 | 32.500 | 382,830 |
| 2024-06-24 | 33.000 | 34.500 | 32.000 | 33.000 | 33.000 | 624,131 |
| 2024-06-21 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 157,431 |
| 2024-06-20 | 31.000 | 32.880 | 30.500 | 32.000 | 32.000 | 778,778 |
| 2024-06-19 | 31.500 | 31.640 | 30.500 | 31.000 | 31.000 | 868,853 |
| 2024-06-18 | 31.500 | 31.789 | 31.000 | 31.500 | 31.500 | 362,287 |
| 2024-06-17 | 32.000 | 32.500 | 31.100 | 31.500 | 31.500 | 248,503 |
| 2024-06-14 | 31.500 | 32.500 | 31.330 | 31.500 | 31.500 | 447,188 |
| 2024-06-13 | 32.000 | 32.800 | 31.200 | 31.500 | 31.500 | 1,012,717 |
| 2024-06-12 | 30.975 | 31.920 | 30.975 | 31.750 | 31.750 | 581,097 |
| 2024-06-11 | 32.000 | 32.500 | 30.155 | 31.100 | 31.100 | 695,301 |
| 2024-06-10 | 33.250 | 34.000 | 31.500 | 32.000 | 32.000 | 841,591 |
| 2024-06-07 | 32.600 | 34.000 | 32.600 | 33.250 | 33.250 | 218,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-29 | 0.0049 GBP |
| 2022-06-16 | 0.0107 GBP |
| 2021-09-16 | 0.0043 GBP |
| 2021-06-17 | 0.0077 GBP |
| 2020-10-15 | 0.0042 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.