Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	33.500	34.000	33.000	33.500	33.500	1,029,448
2023-07-24	33.500	34.000	33.000	33.500	33.500	2,260,419
2023-07-21	33.500	34.000	33.280	33.300	33.300	157,687
2023-07-20	34.250	34.500	32.500	33.800	33.800	1,524,999
2023-07-19	33.750	34.400	33.500	34.000	34.000	3,049,681
2023-07-18	33.750	34.000	33.110	33.500	33.500	477,908
2023-07-17	34.250	34.480	33.500	33.750	33.750	554,687
2023-07-14	34.250	34.500	34.000	34.000	34.000	742,827
2023-07-13	34.500	34.500	33.500	34.000	34.000	1,067,528
2023-07-12	34.500	35.000	33.500	34.000	34.000	1,564,832
2023-07-11	34.000	35.000	33.500	34.000	34.000	785,594
2023-07-10	34.000	34.500	33.500	33.900	33.900	611,413
2023-07-07	33.750	34.500	33.500	33.800	33.800	2,731,658
2023-07-06	34.500	34.500	33.500	33.500	33.500	869,709
2023-07-05	34.750	35.000	34.000	34.500	34.500	638,736
2023-07-04	35.000	35.000	34.000	34.300	34.300	2,404,391
2023-07-03	35.000	35.500	34.500	35.000	35.000	310,997
2023-06-30	34.700	35.500	34.500	35.000	35.000	738,281
2023-06-29	35.500	36.000	34.400	34.400	34.400	3,721,662
2023-06-28	34.750	35.900	33.500	35.500	35.500	35,738,205
2023-06-27	35.000	35.500	34.500	34.750	34.750	353,855
2023-06-26	35.250	35.500	34.600	35.000	35.000	898,817
2023-06-23	36.600	36.600	35.000	35.000	35.000	706,678
2023-06-22	38.250	38.500	36.500	36.500	36.500	270,038
2023-06-21	38.500	39.000	38.000	38.000	38.000	220,471
2023-06-20	38.250	39.000	38.000	38.300	38.300	398,557
2023-06-19	38.250	38.500	38.000	38.300	38.300	653,061
2023-06-16	38.250	38.500	37.500	38.200	38.200	419,232
2023-06-15	38.250	39.485	37.500	38.300	38.300	1,516,258
2023-06-14	36.000	38.500	34.400	38.200	38.200	24,897,129
2023-06-13	36.500	37.000	35.500	36.000	36.000	3,632,848
2023-06-12	38.500	39.000	36.505	36.600	36.600	929,017
2023-06-09	38.750	39.000	37.000	38.000	38.000	6,440,533
2023-06-08	41.750	47.000	38.500	39.000	39.000	15,714,958
2023-06-07	46.250	49.000	41.500	41.700	41.700	10,691,179
2023-06-06	49.000	49.500	47.005	49.000	49.000	522,970
2023-06-05	48.500	50.000	47.520	49.000	49.000	564,809
2023-06-02	46.000	48.250	45.500	48.000	48.000	600,781
2023-06-01	46.000	47.000	45.500	47.000	47.000	119,138
2023-05-31	46.750	47.500	45.500	46.250	46.250	147,688
2023-05-30	47.250	47.500	46.250	47.100	47.100	289,181
2023-05-26	47.750	48.000	47.125	47.400	47.400	594,966
2023-05-25	51.500	52.000	47.500	48.000	48.000	1,464,647
2023-05-24	51.500	52.000	50.200	50.200	50.200	71,220
2023-05-23	51.500	52.000	51.000	51.400	51.400	494,884
2023-05-22	52.500	53.000	50.040	51.000	51.000	700,068
2023-05-19	52.500	56.000	51.000	52.500	52.500	1,727,696
2023-05-18	54.000	54.000	51.000	53.000	53.000	274,730
2023-05-17	54.000	55.000	52.000	52.000	52.000	739,717
2023-05-16	53.000	55.000	52.327	55.000	55.000	1,456,703
2023-05-15	51.500	54.000	51.000	53.300	53.300	1,012,710
2023-05-12	52.000	53.000	50.457	52.000	52.000	660,491
2023-05-11	48.500	51.680	48.000	51.200	51.200	3,527,198
2023-05-10	48.500	49.000	48.000	48.500	48.500	2,410,894
2023-05-09	48.500	49.000	48.000	48.000	48.000	3,200,917
2023-05-05	48.500	49.000	48.000	48.200	48.200	1,156,221
2023-05-04	49.000	50.000	48.000	49.000	49.000	1,134,743
2023-05-03	51.500	52.000	49.000	49.500	49.500	3,416,106
2023-05-02	52.500	53.000	51.000	52.000	52.000	787,333
2023-04-28	53.500	54.000	51.600	52.000	52.000	2,646,235

← NewerPage 14 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.