Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	32.000	32.440	31.500	32.100	32.100	790,799
2023-10-17	32.500	32.500	32.000	32.300	32.300	550,051
2023-10-16	33.000	33.500	32.000	32.500	32.500	774,627
2023-10-13	33.500	34.000	33.000	33.000	33.000	186,339
2023-10-12	33.000	34.000	32.900	33.500	33.500	782,800
2023-10-11	32.000	33.500	31.500	33.500	33.500	1,036,903
2023-10-10	31.750	32.500	31.125	32.000	32.000	1,596,557
2023-10-09	30.500	32.500	30.020	32.000	32.000	3,621,064
2023-10-06	30.250	30.500	28.500	28.800	28.800	1,555,214
2023-10-05	31.500	32.000	30.000	30.000	30.000	727,364
2023-10-04	31.500	32.000	31.000	31.200	31.200	521,631
2023-10-03	31.500	31.850	31.000	31.000	31.000	415,597
2023-10-02	32.500	33.000	31.150	31.500	31.500	431,915
2023-09-29	32.500	32.520	32.000	32.500	32.500	138,920
2023-09-28	31.500	32.980	31.000	32.400	32.400	2,533,914
2023-09-27	31.750	32.350	31.000	31.500	31.500	2,586,469
2023-09-26	32.500	33.000	31.000	31.500	31.500	1,867,684
2023-09-25	33.250	33.500	32.000	32.000	32.000	484,715
2023-09-22	33.500	34.400	33.000	33.000	33.000	760,922
2023-09-21	34.139	34.139	32.704	33.000	33.000	391,370
2023-09-20	35.750	36.500	34.000	34.250	34.250	1,424,739
2023-09-19	33.500	37.500	32.000	36.000	36.000	1,491,563
2023-09-18	34.750	35.000	34.020	34.500	34.500	407,517
2023-09-15	35.500	36.000	34.500	34.750	34.750	283,881
2023-09-14	34.500	36.000	34.110	35.500	35.500	658,916
2023-09-13	35.750	36.000	33.000	34.500	34.500	973,093
2023-09-12	38.500	39.000	35.500	36.000	36.000	893,586
2023-09-11	38.500	38.700	38.280	38.500	38.500	214,159
2023-09-08	38.600	39.500	38.200	38.500	38.500	1,020,509
2023-09-07	38.000	39.500	37.000	38.000	38.000	1,566,339
2023-09-06	36.500	37.500	36.495	37.000	37.000	1,353,755
2023-09-05	36.000	36.800	35.500	36.600	36.600	1,047,260
2023-09-04	36.250	36.500	35.000	35.900	35.900	1,865,563
2023-09-01	37.250	38.500	36.000	36.000	36.000	2,171,226
2023-08-31	33.250	37.500	33.000	37.200	37.200	4,967,223
2023-08-30	32.000	34.500	31.500	33.600	33.600	3,747,064
2023-08-29	28.500	33.000	28.000	32.000	32.000	3,287,208
2023-08-25	27.500	29.500	27.000	28.800	28.800	1,381,594
2023-08-24	28.000	28.500	26.650	27.500	27.500	1,022,109
2023-08-23	23.000	29.500	22.500	28.100	28.100	6,639,551
2023-08-22	22.250	23.350	22.000	22.100	22.100	503,220
2023-08-21	22.000	22.500	21.500	22.250	22.250	814,422
2023-08-18	22.750	23.000	21.000	22.000	22.000	894,668
2023-08-17	23.050	23.050	22.500	22.600	22.600	462,111
2023-08-16	23.750	24.000	22.500	23.000	23.000	1,148,649
2023-08-15	24.500	24.899	23.500	24.000	24.000	1,097,617
2023-08-14	25.500	26.000	24.180	25.000	25.000	953,116
2023-08-11	25.750	26.000	25.000	25.500	25.500	1,645,915
2023-08-10	25.600	25.600	25.600	25.600	25.600	1,131,772
2023-08-09	25.250	25.500	24.500	24.900	24.900	881,996
2023-08-08	25.000	25.100	24.500	25.000	25.000	1,471,681
2023-08-07	25.000	25.500	24.500	25.000	25.000	672,115
2023-08-04	24.250	25.500	24.000	25.000	25.000	1,487,423
2023-08-03	24.500	25.000	23.500	24.100	24.100	2,406,914
2023-08-02	24.250	25.000	23.500	24.500	24.500	1,930,453
2023-08-01	22.750	25.000	22.500	24.300	24.300	6,315,303
2023-07-31	27.010	27.010	21.636	23.000	23.000	21,320,372
2023-07-28	34.500	35.000	34.000	35.000	35.000	2,447,732
2023-07-27	33.500	34.700	33.100	34.100	34.100	2,490,307
2023-07-26	33.500	34.000	33.000	33.000	33.000	510,666

← NewerPage 13 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.