Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 83.000 | 83.600 | 82.000 | 82.400 | 82.400 | 583,624 |
| 2023-01-31 | 83.000 | 85.000 | 82.000 | 84.000 | 84.000 | 769,603 |
| 2023-01-30 | 81.500 | 84.000 | 81.000 | 83.300 | 83.300 | 2,084,204 |
| 2023-01-27 | 81.000 | 83.000 | 80.600 | 81.400 | 81.400 | 455,224 |
| 2023-01-26 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 457,249 |
| 2023-01-25 | 81.500 | 83.000 | 80.000 | 81.000 | 81.000 | 294,709 |
| 2023-01-24 | 81.800 | 82.600 | 81.000 | 82.000 | 82.000 | 161,318 |
| 2023-01-23 | 80.266 | 83.000 | 80.266 | 82.600 | 82.600 | 441,466 |
| 2023-01-20 | 82.000 | 83.000 | 79.135 | 81.000 | 81.000 | 601,381 |
| 2023-01-19 | 79.000 | 84.000 | 79.000 | 82.600 | 82.600 | 1,172,422 |
| 2023-01-18 | 73.300 | 79.650 | 73.160 | 79.400 | 79.400 | 3,189,448 |
| 2023-01-17 | 72.000 | 73.000 | 71.000 | 71.200 | 71.200 | 1,721,562 |
| 2023-01-16 | 74.500 | 75.000 | 71.000 | 71.000 | 71.000 | 779,590 |
| 2023-01-13 | 74.000 | 75.000 | 74.000 | 74.600 | 74.600 | 516,986 |
| 2023-01-12 | 74.500 | 75.000 | 74.000 | 74.000 | 74.000 | 418,024 |
| 2023-01-11 | 74.500 | 75.000 | 74.000 | 74.000 | 74.000 | 499,404 |
| 2023-01-10 | 74.500 | 75.000 | 74.000 | 74.600 | 74.600 | 944,576 |
| 2023-01-09 | 75.500 | 76.000 | 74.000 | 74.600 | 74.600 | 863,587 |
| 2023-01-06 | 76.500 | 76.750 | 75.000 | 75.000 | 75.000 | 453,372 |
| 2023-01-05 | 77.500 | 78.000 | 76.000 | 76.000 | 76.000 | 920,720 |
| 2023-01-04 | 79.000 | 80.165 | 77.000 | 77.800 | 77.800 | 772,264 |
| 2023-01-03 | 76.500 | 80.000 | 76.280 | 80.000 | 80.000 | 731,438 |
| 2022-12-30 | 76.500 | 77.000 | 76.400 | 76.500 | 76.500 | 31,767 |
| 2022-12-29 | 75.500 | 77.400 | 75.000 | 76.000 | 76.000 | 648,491 |
| 2022-12-28 | 72.000 | 75.750 | 72.000 | 75.200 | 75.200 | 1,007,786 |
| 2022-12-23 | 72.000 | 74.000 | 72.000 | 72.500 | 72.500 | 874,793 |
| 2022-12-22 | 72.000 | 73.000 | 71.000 | 72.800 | 72.800 | 377,760 |
| 2022-12-21 | 71.500 | 72.800 | 70.500 | 72.800 | 72.800 | 504,458 |
| 2022-12-20 | 71.500 | 72.000 | 70.000 | 71.500 | 71.500 | 206,378 |
| 2022-12-19 | 71.200 | 71.500 | 70.000 | 71.500 | 71.500 | 581,274 |
| 2022-12-16 | 71.500 | 72.000 | 71.000 | 71.200 | 71.200 | 1,794,953 |
| 2022-12-15 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 180,111 |
| 2022-12-14 | 68.000 | 71.000 | 67.266 | 71.000 | 71.000 | 651,240 |
| 2022-12-13 | 67.000 | 69.000 | 66.750 | 68.000 | 68.000 | 1,592,540 |
| 2022-12-12 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 2,263,633 |
| 2022-12-09 | 66.500 | 67.000 | 66.000 | 67.000 | 67.000 | 666,685 |
| 2022-12-08 | 67.500 | 68.000 | 65.600 | 67.000 | 67.000 | 1,020,877 |
| 2022-12-07 | 69.386 | 69.386 | 67.000 | 68.000 | 68.000 | 333,384 |
| 2022-12-06 | 69.500 | 70.000 | 69.000 | 69.200 | 69.200 | 408,821 |
| 2022-12-05 | 70.000 | 71.000 | 69.000 | 69.200 | 69.200 | 362,546 |
| 2022-12-02 | 70.000 | 70.200 | 69.000 | 69.600 | 69.600 | 495,388 |
| 2022-12-01 | 70.500 | 71.400 | 69.950 | 70.000 | 70.000 | 964,070 |
| 2022-11-30 | 70.500 | 71.000 | 70.000 | 70.000 | 70.000 | 664,659 |
| 2022-11-29 | 70.200 | 71.000 | 70.000 | 70.400 | 70.400 | 389,059 |
| 2022-11-28 | 71.000 | 72.000 | 69.000 | 71.000 | 71.000 | 1,032,455 |
| 2022-11-25 | 70.500 | 72.000 | 70.000 | 70.200 | 70.200 | 2,347,140 |
| 2022-11-24 | 70.500 | 71.000 | 69.500 | 70.500 | 70.500 | 1,047,718 |
| 2022-11-23 | 73.500 | 74.000 | 71.000 | 71.000 | 71.000 | 955,369 |
| 2022-11-22 | 73.500 | 74.000 | 73.000 | 73.600 | 73.600 | 2,300,684 |
| 2022-11-21 | 76.500 | 76.500 | 73.000 | 73.000 | 73.000 | 1,151,043 |
| 2022-11-18 | 77.500 | 78.000 | 76.000 | 76.000 | 76.000 | 524,431 |
| 2022-11-17 | 80.000 | 80.200 | 77.000 | 77.400 | 77.400 | 1,130,451 |
| 2022-11-16 | 78.500 | 81.700 | 78.200 | 81.000 | 81.000 | 337,268 |
| 2022-11-15 | 79.400 | 79.400 | 78.000 | 79.000 | 79.000 | 733,861 |
| 2022-11-14 | 80.000 | 81.000 | 79.000 | 79.200 | 79.200 | 995,352 |
| 2022-11-11 | 79.500 | 81.000 | 78.000 | 80.000 | 80.000 | 267,487 |
| 2022-11-10 | 80.260 | 80.260 | 79.000 | 79.400 | 79.400 | 1,294,711 |
| 2022-11-09 | 80.500 | 81.000 | 79.000 | 80.000 | 80.000 | 1,094,758 |
| 2022-11-08 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 445,229 |
| 2022-11-07 | 78.000 | 82.000 | 77.000 | 81.000 | 81.000 | 1,158,932 |
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.