Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	34.500	35.000	30.000	30.200	30.200	4,869,486
2024-01-12	35.500	37.000	35.000	36.800	36.800	888,358
2024-01-11	34.000	35.600	33.700	35.500	35.500	935,807
2024-01-10	34.000	34.240	33.500	33.500	33.500	55,881
2024-01-09	34.750	35.000	33.000	34.200	34.200	1,178,587
2024-01-08	35.000	35.500	34.500	34.750	34.750	396,836
2024-01-05	34.750	35.500	34.500	35.000	35.000	405,443
2024-01-04	35.750	36.500	34.550	34.750	34.750	519,877
2024-01-03	36.250	37.000	35.000	35.750	35.750	118,799
2024-01-02	36.500	37.000	36.000	36.500	36.500	219,826
2023-12-29	36.500	37.000	35.300	36.500	36.500	93,613
2023-12-28	36.500	37.000	36.000	36.500	36.500	210,199
2023-12-27	36.000	37.129	35.000	36.500	36.500	310,904
2023-12-22	36.000	37.000	35.150	36.000	36.000	75,624
2023-12-21	36.000	36.500	35.100	36.000	36.000	120,376
2023-12-20	35.000	37.000	34.500	36.000	36.000	467,556
2023-12-19	34.750	35.500	34.500	35.000	35.000	279,882
2023-12-18	35.500	36.000	34.000	34.400	34.400	382,062
2023-12-15	35.000	36.000	34.350	35.000	35.000	328,463
2023-12-14	34.500	36.250	34.000	36.000	36.000	429,441
2023-12-13	36.000	36.000	33.500	34.500	34.500	546,286
2023-12-12	37.250	37.500	35.500	35.500	35.500	551,092
2023-12-11	37.000	37.500	36.500	37.250	37.250	498,110
2023-12-08	37.000	37.500	36.500	37.000	37.000	454,103
2023-12-07	37.000	37.500	36.500	36.700	36.700	693,985
2023-12-06	38.000	39.000	36.600	37.300	37.300	1,072,981
2023-12-05	38.500	39.500	37.500	38.000	38.000	2,743,181
2023-12-04	36.750	38.450	36.000	38.100	38.100	3,454,321
2023-12-01	33.000	35.500	32.500	35.000	35.000	1,024,319
2023-11-30	33.250	33.600	32.565	33.000	33.000	289,580
2023-11-29	33.250	33.750	32.500	33.500	33.500	1,248,286
2023-11-28	34.000	34.500	33.000	33.000	33.000	210,854
2023-11-27	34.750	35.000	33.500	33.500	33.500	732,514
2023-11-24	34.500	35.500	34.500	34.750	34.750	1,087,481
2023-11-23	33.250	35.000	33.000	35.000	35.000	1,691,645
2023-11-22	32.000	33.500	32.000	33.200	33.200	474,266
2023-11-21	31.500	32.500	31.000	32.500	32.500	393,360
2023-11-20	31.250	32.000	30.500	31.500	31.500	1,248,394
2023-11-17	32.250	32.500	30.530	31.400	31.400	1,189,716
2023-11-16	32.750	33.240	32.000	32.000	32.000	393,994
2023-11-15	31.500	34.000	31.000	32.750	32.750	637,069
2023-11-14	30.750	32.000	30.000	32.000	32.000	6,327,711
2023-11-13	30.250	31.875	30.000	30.400	30.400	2,836,473
2023-11-10	29.750	30.000	29.000	29.500	29.500	241,597
2023-11-09	30.500	30.500	29.500	29.750	29.750	504,973
2023-11-08	30.750	31.000	30.000	30.000	30.000	467,276
2023-11-07	31.000	31.475	30.500	30.750	30.750	376,113
2023-11-06	31.250	33.000	30.805	31.000	31.000	1,747,628
2023-11-03	30.750	31.500	30.750	31.500	31.500	680,129
2023-11-02	29.500	30.750	29.400	30.250	30.250	1,467,440
2023-11-01	29.500	30.000	29.000	29.500	29.500	134,904
2023-10-31	29.500	30.000	29.000	29.500	29.500	93,643
2023-10-30	29.750	30.000	29.000	29.100	29.100	295,379
2023-10-27	30.250	30.250	29.500	29.500	29.500	814,691
2023-10-26	30.750	31.000	29.700	30.250	30.250	937,955
2023-10-25	31.250	31.750	30.000	30.000	30.000	313,824
2023-10-24	31.750	32.000	31.500	31.700	31.700	339,057
2023-10-23	32.000	32.050	31.500	31.750	31.750	256,080
2023-10-20	32.000	32.500	31.500	31.500	31.500	413,129
2023-10-19	32.000	32.500	31.500	32.000	32.000	533,464

← NewerPage 12 of 21 · 1,223 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.