Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	90.000	93.000	89.450	92.500	90.894	2,612,334
2022-02-15	90.050	90.050	89.375	89.600	88.045	340,352
2022-02-14	92.000	92.000	90.000	90.000	88.438	586,698
2022-02-11	95.500	96.000	90.687	91.000	89.420	1,176,155
2022-02-10	98.500	100.00	93.000	95.000	93.351	3,945,019
2022-02-09	101.00	101.00	99.000	100.00	98.264	1,168,369
2022-02-08	102.50	104.00	99.000	101.00	99.247	1,883,840
2022-02-07	98.950	103.70	98.950	103.00	101.21	1,216,617
2022-02-04	94.500	99.800	93.000	99.000	97.282	1,485,881
2022-02-03	95.000	96.000	94.000	95.000	93.351	266,547
2022-02-02	95.000	96.000	94.660	95.200	93.548	304,356
2022-02-01	93.000	95.000	92.500	95.000	93.351	1,210,243
2022-01-31	93.530	95.000	93.530	94.400	92.761	637,114
2022-01-28	93.500	94.750	92.000	93.000	91.386	190,586
2022-01-27	91.000	96.000	90.400	93.500	91.877	1,004,894
2022-01-26	91.500	92.000	89.785	91.000	89.420	2,418,172
2022-01-25	88.750	91.900	88.750	91.000	89.420	438,861
2022-01-24	94.500	96.000	88.000	88.500	86.964	999,163
2022-01-21	94.500	95.560	93.000	94.500	92.860	682,400
2022-01-20	93.500	95.000	93.000	94.500	92.860	601,033
2022-01-19	93.000	93.950	92.100	93.000	91.386	2,503,234
2022-01-18	92.200	93.980	92.200	93.000	91.386	648,297
2022-01-17	90.500	93.000	90.500	92.000	90.403	426,535
2022-01-14	91.000	91.000	90.000	90.000	88.438	471,040
2022-01-13	90.000	91.000	89.000	91.000	89.420	730,604
2022-01-12	89.000	91.000	88.000	90.400	88.831	1,660,642
2022-01-11	89.000	90.000	88.000	89.000	87.455	530,473
2022-01-10	89.500	91.000	88.000	88.000	86.473	615,962
2022-01-07	90.500	90.525	90.000	90.500	88.929	56,390
2022-01-06	90.000	91.000	90.000	90.600	89.027	1,639,249
2022-01-05	88.500	91.000	88.000	91.000	89.420	1,522,493
2022-01-04	84.000	90.650	83.000	88.500	86.964	764,494
2021-12-31	84.000	86.000	83.900	84.000	82.542	201,230
2021-12-30	84.000	85.000	83.000	84.000	82.542	918,448
2021-12-29	80.980	85.500	80.980	83.600	82.149	745,760
2021-12-24	79.500	80.750	79.000	80.000	78.611	46,248
2021-12-23	78.500	80.000	78.000	80.000	78.611	1,423,791
2021-12-22	79.000	80.400	77.255	79.800	78.415	3,499,391
2021-12-21	79.500	80.000	77.000	79.000	77.629	442,671
2021-12-20	80.500	81.000	78.000	78.000	76.646	5,243,606
2021-12-17	80.500	81.400	76.600	76.600	75.270	148,334
2021-12-16	80.000	81.000	79.000	81.000	79.594	1,008,873
2021-12-15	81.000	81.000	79.000	80.000	78.611	717,532
2021-12-14	81.500	82.000	80.000	81.000	79.594	335,806
2021-12-13	81.500	83.000	80.860	83.000	81.559	3,333
2021-12-10	83.500	84.000	80.840	82.000	80.577	77,657
2021-12-09	83.500	83.650	82.000	83.000	81.559	91,429
2021-12-08	81.650	84.000	81.650	82.400	80.970	1,238,038
2021-12-07	78.930	83.000	78.930	81.500	80.085	651,610
2021-12-06	78.500	79.400	78.000	79.000	77.629	235,757
2021-12-03	78.500	78.500	78.500	78.500	77.137	283,989
2021-12-02	79.000	79.000	78.000	78.500	77.137	258,477
2021-12-01	79.500	81.000	78.000	78.200	76.843	416,228
2021-11-30	81.500	81.700	78.000	79.000	77.629	245,433
2021-11-29	81.500	83.000	81.000	81.500	80.085	308,365
2021-11-26	82.000	82.625	81.000	81.300	79.889	1,411,774
2021-11-25	82.500	82.625	81.000	82.000	80.577	112,340
2021-11-24	82.500	83.000	81.918	82.000	80.577	328,100
2021-11-23	82.500	83.000	81.510	83.000	81.559	537,777
2021-11-22	82.500	84.000	81.500	83.000	81.559	195,571

← NewerPage 20 of 21 · 1,224 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.