Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 99.000 | 100.50 | 98.110 | 100.00 | 99.306 | 140,065 |
| 2022-08-08 | 99.000 | 101.00 | 97.000 | 98.000 | 97.320 | 337,342 |
| 2022-08-05 | 98.000 | 99.000 | 96.000 | 98.000 | 97.320 | 889,282 |
| 2022-08-04 | 101.00 | 102.00 | 97.000 | 98.500 | 97.816 | 530,165 |
| 2022-08-03 | 101.50 | 103.00 | 99.600 | 101.00 | 100.30 | 842,931 |
| 2022-08-02 | 96.700 | 102.33 | 95.030 | 100.00 | 99.306 | 739,237 |
| 2022-08-01 | 100.50 | 101.00 | 96.000 | 97.000 | 96.327 | 514,288 |
| 2022-07-29 | 96.000 | 102.00 | 96.000 | 101.00 | 100.30 | 1,856,277 |
| 2022-07-28 | 89.270 | 96.000 | 89.270 | 96.000 | 95.334 | 797,527 |
| 2022-07-27 | 88.500 | 90.000 | 88.300 | 88.800 | 88.184 | 55,471 |
| 2022-07-26 | 86.500 | 90.000 | 85.000 | 88.500 | 87.886 | 656,160 |
| 2022-07-25 | 86.000 | 88.000 | 85.653 | 86.000 | 85.403 | 120,729 |
| 2022-07-22 | 86.500 | 87.000 | 85.000 | 86.000 | 85.403 | 689,328 |
| 2022-07-21 | 87.000 | 87.900 | 85.250 | 86.000 | 85.403 | 353,648 |
| 2022-07-20 | 86.025 | 88.000 | 86.025 | 86.400 | 85.800 | 213,054 |
| 2022-07-19 | 85.500 | 87.000 | 85.450 | 86.000 | 85.403 | 917,798 |
| 2022-07-18 | 83.980 | 88.000 | 83.980 | 86.000 | 85.403 | 2,617,379 |
| 2022-07-15 | 83.000 | 84.000 | 82.000 | 83.000 | 82.424 | 212,649 |
| 2022-07-14 | 83.000 | 84.000 | 82.000 | 83.000 | 82.424 | 240,057 |
| 2022-07-13 | 83.500 | 85.110 | 82.000 | 83.000 | 82.424 | 925,135 |
| 2022-07-12 | 83.500 | 85.000 | 83.000 | 83.000 | 82.424 | 565,364 |
| 2022-07-11 | 81.500 | 84.750 | 81.000 | 83.500 | 82.921 | 290,620 |
| 2022-07-08 | 83.000 | 85.000 | 80.650 | 81.500 | 80.934 | 613,036 |
| 2022-07-07 | 81.000 | 84.000 | 80.750 | 83.000 | 82.424 | 637,018 |
| 2022-07-06 | 84.000 | 84.000 | 80.000 | 80.000 | 79.445 | 638,267 |
| 2022-07-05 | 87.000 | 90.000 | 83.000 | 83.000 | 82.424 | 1,250,431 |
| 2022-07-04 | 85.500 | 90.000 | 85.000 | 86.500 | 85.900 | 1,544,914 |
| 2022-07-01 | 81.000 | 82.000 | 81.000 | 81.000 | 80.438 | 1,470,019 |
| 2022-06-30 | 83.500 | 85.000 | 80.500 | 81.000 | 80.438 | 442,054 |
| 2022-06-29 | 83.500 | 84.500 | 81.000 | 82.000 | 81.431 | 1,042,506 |
| 2022-06-28 | 82.032 | 85.000 | 82.032 | 83.500 | 82.921 | 905,606 |
| 2022-06-27 | 82.500 | 84.000 | 81.000 | 82.000 | 81.431 | 1,405,736 |
| 2022-06-24 | 82.000 | 82.900 | 80.000 | 82.500 | 81.927 | 581,695 |
| 2022-06-23 | 81.000 | 83.000 | 80.000 | 81.000 | 80.438 | 512,581 |
| 2022-06-22 | 82.500 | 84.000 | 80.000 | 81.000 | 80.438 | 768,254 |
| 2022-06-21 | 83.000 | 85.575 | 82.000 | 83.000 | 82.424 | 2,662,259 |
| 2022-06-20 | 88.500 | 96.000 | 75.055 | 83.000 | 82.424 | 4,779,612 |
| 2022-06-17 | 96.500 | 100.00 | 94.000 | 95.000 | 94.341 | 857,860 |
| 2022-06-16 | 101.50 | 103.00 | 94.000 | 94.000 | 93.348 | 930,889 |
| 2022-06-15 | 101.00 | 103.00 | 101.00 | 102.00 | 100.23 | 444,825 |
| 2022-06-14 | 100.00 | 103.00 | 99.000 | 101.50 | 99.738 | 1,530,364 |
| 2022-06-13 | 106.00 | 107.00 | 99.050 | 99.400 | 97.675 | 2,981,937 |
| 2022-06-10 | 109.15 | 109.15 | 105.00 | 106.50 | 104.65 | 1,091,197 |
| 2022-06-09 | 106.00 | 110.00 | 105.74 | 109.00 | 107.11 | 759,232 |
| 2022-06-08 | 106.50 | 108.00 | 104.00 | 107.00 | 105.14 | 758,490 |
| 2022-06-07 | 101.00 | 108.00 | 100.00 | 105.00 | 103.18 | 933,534 |
| 2022-06-06 | 108.50 | 110.00 | 98.181 | 102.00 | 100.23 | 2,460,474 |
| 2022-06-01 | 109.00 | 110.00 | 107.05 | 107.50 | 105.63 | 2,121,700 |
| 2022-05-31 | 104.75 | 109.70 | 104.50 | 109.00 | 107.11 | 3,418,889 |
| 2022-05-30 | 104.50 | 105.00 | 102.00 | 104.75 | 102.93 | 726,112 |
| 2022-05-27 | 101.50 | 105.00 | 100.00 | 105.00 | 103.18 | 682,194 |
| 2022-05-26 | 103.50 | 105.00 | 100.00 | 101.50 | 99.738 | 411,088 |
| 2022-05-25 | 104.50 | 107.00 | 101.90 | 103.00 | 101.21 | 3,520,140 |
| 2022-05-24 | 101.50 | 105.00 | 101.50 | 104.00 | 102.19 | 1,915,926 |
| 2022-05-23 | 100.50 | 103.00 | 100.00 | 101.50 | 99.738 | 1,388,763 |
| 2022-05-20 | 98.500 | 102.00 | 97.000 | 100.50 | 98.756 | 351,154 |
| 2022-05-19 | 100.50 | 102.00 | 97.000 | 98.600 | 96.889 | 643,621 |
| 2022-05-18 | 101.50 | 102.00 | 101.00 | 101.00 | 99.247 | 427,036 |
| 2022-05-17 | 97.500 | 102.00 | 97.000 | 101.00 | 99.247 | 853,306 |
| 2022-05-16 | 96.000 | 98.000 | 94.200 | 98.000 | 96.299 | 652,877 |
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.