Jadestone Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	30.250	33.990	30.000	32.500	32.500	2,619,890
2024-06-05	30.250	30.500	30.000	30.250	30.250	1,899,327
2024-06-04	30.500	30.900	30.000	30.000	30.000	759,542
2024-06-03	31.500	32.500	30.400	30.750	30.750	872,985
2024-05-31	31.500	31.990	31.100	31.500	31.500	205,117
2024-05-30	31.750	32.330	31.000	31.500	31.500	591,885
2024-05-29	32.500	32.630	31.015	31.750	31.750	371,943
2024-05-28	33.500	34.000	31.800	32.500	32.500	3,938,290
2024-05-24	33.250	34.000	32.650	33.400	33.400	1,884,612
2024-05-23	32.750	33.625	32.000	33.250	33.250	363,635
2024-05-22	32.750	33.150	32.000	32.500	32.500	889,015
2024-05-21	32.500	33.500	32.000	33.500	33.500	579,576
2024-05-20	33.500	34.000	32.010	32.500	32.500	636,849
2024-05-17	33.500	34.000	32.500	32.500	32.500	285,146
2024-05-16	34.000	34.500	33.000	33.500	33.500	521,199
2024-05-15	34.250	35.000	33.500	33.500	33.500	1,637,735
2024-05-14	34.000	35.000	33.500	33.500	33.500	1,203,286
2024-05-13	34.500	35.000	33.500	34.000	34.000	1,176,685
2024-05-10	32.500	36.000	32.000	35.000	35.000	3,045,162
2024-05-09	32.250	33.000	31.666	32.500	32.500	2,446,156
2024-05-08	30.500	32.300	30.000	32.000	32.000	2,405,373
2024-05-07	28.500	31.000	28.000	30.500	30.500	3,239,490
2024-05-03	28.000	28.780	27.500	28.500	28.500	1,680,153
2024-05-02	28.000	28.500	27.500	28.000	28.000	2,125,453
2024-05-01	28.250	29.000	27.500	28.200	28.200	764,096
2024-04-30	27.500	29.000	27.266	28.250	28.250	999,117
2024-04-29	27.500	28.000	25.000	27.500	27.500	2,096,415
2024-04-26	27.000	28.450	26.660	28.250	28.250	2,251,635
2024-04-25	27.250	27.500	26.500	27.500	27.500	360,988
2024-04-24	27.250	27.500	27.000	27.250	27.250	454,736
2024-04-23	27.250	27.500	26.650	27.000	27.000	438,121
2024-04-22	26.500	28.000	26.000	27.250	27.250	940,118
2024-04-19	26.500	27.000	26.000	26.500	26.500	768,084
2024-04-18	26.750	27.500	26.150	26.500	26.500	1,432,726
2024-04-17	28.000	28.268	26.500	26.900	26.900	705,970
2024-04-16	29.000	30.000	27.500	27.750	27.750	1,083,853
2024-04-15	29.250	30.500	28.660	29.100	29.100	1,732,117
2024-04-12	28.000	30.014	28.000	29.200	29.200	2,356,747
2024-04-11	25.500	30.000	24.000	28.000	28.000	8,871,983
2024-02-13	23.750	23.750	23.750	23.750	23.750	0
2024-02-12	23.500	24.000	23.138	23.750	23.750	5,404,475
2024-02-09	24.000	24.500	23.000	23.000	23.000	931,585
2024-02-08	25.500	26.000	24.000	24.000	24.000	1,174,945
2024-02-07	25.750	26.000	25.000	25.600	25.600	439,371
2024-02-06	26.250	26.500	25.500	25.500	25.500	453,122
2024-02-05	26.250	26.500	26.000	26.250	26.250	401,219
2024-02-02	26.250	26.500	26.000	26.250	26.250	235,277
2024-02-01	27.000	27.500	26.000	26.250	26.250	895,087
2024-01-31	27.000	28.100	26.500	26.900	26.900	892,640
2024-01-30	26.500	27.000	26.000	26.500	26.500	263,660
2024-01-29	27.000	27.500	26.000	27.000	27.000	711,225
2024-01-26	25.825	27.500	25.825	27.000	27.000	2,586,126
2024-01-25	26.250	26.500	24.500	25.500	25.500	2,231,561
2024-01-24	26.750	27.000	26.000	26.250	26.250	199,808
2024-01-23	26.750	27.000	26.500	26.500	26.500	195,190
2024-01-22	27.250	27.500	26.630	26.750	26.750	784,445
2024-01-19	26.750	27.500	26.500	27.000	27.000	899,960
2024-01-18	27.500	27.850	26.665	27.000	27.000	2,306,709
2024-01-17	29.200	29.200	27.000	27.750	27.750	3,621,696
2024-01-16	30.000	30.125	28.600	29.000	29.000	2,776,512

← NewerPage 11 of 21 · 1,226 trading daysOlder →

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.