Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 75.980 | 78.000 | 75.980 | 76.000 | 76.000 | 698,773 |
| 2022-11-02 | 71.500 | 78.000 | 71.000 | 77.800 | 77.800 | 1,769,183 |
| 2022-11-01 | 71.800 | 72.000 | 71.800 | 71.800 | 71.800 | 2,716,720 |
| 2022-10-31 | 67.500 | 69.000 | 67.000 | 67.800 | 67.800 | 839,791 |
| 2022-10-28 | 67.500 | 69.000 | 67.000 | 68.000 | 68.000 | 1,912,040 |
| 2022-10-27 | 67.200 | 67.600 | 67.200 | 67.600 | 67.600 | 4,916,648 |
| 2022-10-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,173,003 |
| 2022-10-25 | 69.500 | 70.000 | 69.000 | 69.200 | 69.200 | 997,384 |
| 2022-10-24 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 245,413 |
| 2022-10-21 | 70.000 | 71.000 | 69.230 | 70.000 | 70.000 | 166,089 |
| 2022-10-20 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 349,471 |
| 2022-10-19 | 70.000 | 71.000 | 68.783 | 70.000 | 70.000 | 555,046 |
| 2022-10-18 | 71.500 | 73.000 | 70.000 | 70.000 | 70.000 | 652,630 |
| 2022-10-17 | 71.500 | 73.000 | 70.000 | 71.600 | 71.600 | 1,058,389 |
| 2022-10-14 | 71.500 | 72.000 | 70.385 | 71.200 | 71.200 | 213,790 |
| 2022-10-13 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 141,245 |
| 2022-10-12 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 76,073 |
| 2022-10-11 | 70.000 | 73.000 | 70.000 | 71.500 | 71.500 | 663,140 |
| 2022-10-10 | 70.500 | 70.500 | 69.000 | 69.600 | 69.600 | 375,918 |
| 2022-10-07 | 70.500 | 71.000 | 70.000 | 71.000 | 71.000 | 694,091 |
| 2022-10-06 | 70.500 | 71.000 | 70.000 | 70.600 | 70.600 | 355,437 |
| 2022-10-05 | 70.500 | 71.000 | 70.000 | 70.400 | 70.400 | 232,455 |
| 2022-10-04 | 69.500 | 71.000 | 69.000 | 70.000 | 70.000 | 2,254,727 |
| 2022-10-03 | 69.500 | 71.000 | 68.460 | 70.000 | 70.000 | 387,700 |
| 2022-09-30 | 69.500 | 71.000 | 68.000 | 69.000 | 69.000 | 888,876 |
| 2022-09-29 | 70.500 | 71.000 | 70.000 | 70.000 | 70.000 | 549,446 |
| 2022-09-28 | 71.000 | 72.000 | 70.000 | 70.600 | 70.110 | 271,183 |
| 2022-09-27 | 70.500 | 72.000 | 70.000 | 70.800 | 70.309 | 4,557,460 |
| 2022-09-26 | 71.000 | 71.800 | 70.000 | 70.600 | 70.110 | 1,613,194 |
| 2022-09-23 | 71.500 | 73.000 | 70.000 | 70.200 | 69.713 | 3,861,594 |
| 2022-09-22 | 71.000 | 72.000 | 70.000 | 72.000 | 71.500 | 4,155,149 |
| 2022-09-21 | 72.000 | 72.000 | 69.000 | 70.600 | 70.110 | 5,273,394 |
| 2022-09-20 | 72.500 | 73.000 | 68.390 | 70.500 | 70.011 | 918,555 |
| 2022-09-16 | 73.900 | 74.800 | 71.000 | 73.000 | 72.493 | 778,721 |
| 2022-09-15 | 70.000 | 76.000 | 69.400 | 74.600 | 74.082 | 663,244 |
| 2022-09-14 | 71.300 | 72.000 | 66.500 | 71.000 | 70.507 | 3,460,784 |
| 2022-09-13 | 76.500 | 77.000 | 70.000 | 70.200 | 69.713 | 2,890,380 |
| 2022-09-12 | 89.500 | 91.000 | 75.000 | 75.000 | 74.480 | 2,955,915 |
| 2022-09-09 | 90.000 | 91.000 | 89.100 | 89.500 | 88.879 | 778,576 |
| 2022-09-08 | 91.000 | 92.000 | 89.000 | 91.000 | 90.368 | 566,316 |
| 2022-09-07 | 91.000 | 92.000 | 90.000 | 90.000 | 89.375 | 506,054 |
| 2022-09-06 | 89.990 | 92.000 | 89.990 | 91.000 | 90.368 | 663,838 |
| 2022-09-05 | 86.600 | 90.000 | 86.600 | 89.500 | 88.879 | 829,154 |
| 2022-09-02 | 85.500 | 87.000 | 85.000 | 86.500 | 85.900 | 678,130 |
| 2022-09-01 | 87.010 | 87.010 | 85.000 | 85.800 | 85.205 | 414,691 |
| 2022-08-31 | 88.500 | 89.000 | 87.000 | 87.000 | 86.396 | 550,940 |
| 2022-08-30 | 89.000 | 91.000 | 88.000 | 88.000 | 87.389 | 1,042,498 |
| 2022-08-26 | 89.000 | 94.400 | 88.000 | 94.400 | 93.745 | 528,696 |
| 2022-08-25 | 89.000 | 90.000 | 88.000 | 88.000 | 87.389 | 1,181,191 |
| 2022-08-24 | 89.000 | 90.000 | 88.000 | 89.000 | 88.382 | 85,337 |
| 2022-08-23 | 89.000 | 90.000 | 88.000 | 89.600 | 88.978 | 192,718 |
| 2022-08-22 | 90.000 | 90.200 | 88.100 | 90.000 | 89.375 | 117,752 |
| 2022-08-19 | 88.500 | 91.000 | 87.000 | 90.000 | 89.375 | 527,924 |
| 2022-08-18 | 89.650 | 89.650 | 88.000 | 88.200 | 87.588 | 430,032 |
| 2022-08-17 | 90.000 | 91.000 | 89.000 | 90.000 | 89.375 | 1,314,238 |
| 2022-08-16 | 91.500 | 92.000 | 89.750 | 90.000 | 89.375 | 751,970 |
| 2022-08-15 | 92.000 | 92.000 | 85.000 | 91.500 | 90.865 | 1,693,853 |
| 2022-08-12 | 96.350 | 96.350 | 88.014 | 91.400 | 90.766 | 2,461,532 |
| 2022-08-11 | 99.000 | 102.50 | 98.000 | 100.00 | 99.306 | 293,510 |
| 2022-08-10 | 100.00 | 100.00 | 98.000 | 99.000 | 98.313 | 965,240 |
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.