Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.000 | 24.400 | 23.600 | 23.800 | 23.800 | 744,792 |
| 2024-11-21 | 24.250 | 24.500 | 23.750 | 23.900 | 23.900 | 1,101,106 |
| 2024-11-20 | 24.500 | 24.600 | 24.100 | 24.250 | 24.250 | 298,749 |
| 2024-11-19 | 24.500 | 24.900 | 24.000 | 24.200 | 24.200 | 208,350 |
| 2024-11-18 | 24.500 | 24.900 | 24.305 | 24.500 | 24.500 | 73,856 |
| 2024-11-15 | 24.500 | 25.000 | 24.000 | 24.000 | 24.000 | 1,112,526 |
| 2024-11-14 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 462,841 |
| 2024-11-13 | 25.400 | 25.400 | 24.500 | 24.500 | 24.500 | 1,429,228 |
| 2024-11-12 | 24.000 | 24.500 | 24.000 | 24.200 | 24.200 | 1,751,194 |
| 2024-11-11 | 23.500 | 24.500 | 23.081 | 24.500 | 24.500 | 1,764,892 |
| 2024-11-08 | 24.250 | 24.450 | 23.300 | 24.000 | 24.000 | 1,218,878 |
| 2024-11-07 | 24.500 | 24.770 | 24.000 | 24.400 | 24.400 | 872,024 |
| 2024-11-06 | 25.500 | 25.990 | 24.160 | 24.500 | 24.500 | 978,859 |
| 2024-11-05 | 25.750 | 26.000 | 25.500 | 26.000 | 26.000 | 144,124 |
| 2024-11-04 | 26.000 | 26.490 | 25.505 | 25.750 | 25.750 | 603,244 |
| 2024-11-01 | 26.000 | 26.490 | 25.500 | 25.500 | 25.500 | 114,168 |
| 2024-10-31 | 25.500 | 26.000 | 25.400 | 26.000 | 26.000 | 68,359 |
| 2024-10-30 | 25.250 | 27.000 | 25.175 | 25.400 | 25.400 | 331,882 |
| 2024-10-29 | 26.500 | 26.500 | 25.495 | 25.500 | 25.500 | 595,962 |
| 2024-10-28 | 27.500 | 27.500 | 26.135 | 27.000 | 27.000 | 821,232 |
| 2024-10-25 | 27.000 | 28.450 | 26.250 | 27.500 | 27.500 | 645,607 |
| 2024-10-24 | 26.500 | 27.000 | 26.000 | 26.750 | 26.750 | 374,891 |
| 2024-10-23 | 26.750 | 27.000 | 26.200 | 26.250 | 26.250 | 52,558 |
| 2024-10-22 | 27.000 | 27.500 | 26.500 | 26.750 | 26.750 | 28,294 |
| 2024-10-21 | 27.250 | 27.500 | 26.900 | 27.000 | 27.000 | 279,633 |
| 2024-10-18 | 27.500 | 28.000 | 26.800 | 27.000 | 27.000 | 392,150 |
| 2024-10-17 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 98,348 |
| 2024-10-16 | 28.250 | 29.000 | 27.000 | 27.500 | 27.500 | 294,150 |
| 2024-10-15 | 28.500 | 28.900 | 27.300 | 27.300 | 27.300 | 194,091 |
| 2024-10-14 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 261,461 |
| 2024-10-11 | 29.000 | 29.500 | 28.500 | 29.000 | 29.000 | 60,110 |
| 2024-10-10 | 29.000 | 29.400 | 28.522 | 29.000 | 29.000 | 21,832 |
| 2024-10-09 | 29.500 | 29.500 | 28.520 | 29.000 | 29.000 | 91,332 |
| 2024-10-08 | 29.750 | 30.500 | 29.000 | 29.500 | 29.500 | 65,318 |
| 2024-10-07 | 29.500 | 30.500 | 29.000 | 29.750 | 29.750 | 296,193 |
| 2024-10-04 | 28.750 | 30.100 | 28.500 | 30.000 | 30.000 | 379,899 |
| 2024-10-03 | 30.000 | 30.500 | 28.500 | 28.750 | 28.750 | 471,353 |
| 2024-10-02 | 29.750 | 31.000 | 28.900 | 29.500 | 29.500 | 813,126 |
| 2024-10-01 | 27.500 | 29.980 | 27.500 | 29.750 | 29.750 | 674,597 |
| 2024-09-30 | 26.500 | 28.000 | 25.500 | 27.500 | 27.500 | 409,593 |
| 2024-09-27 | 26.750 | 26.780 | 25.500 | 26.250 | 26.250 | 2,007,504 |
| 2024-09-26 | 26.000 | 28.000 | 25.500 | 27.000 | 27.000 | 1,340,953 |
| 2024-09-25 | 27.000 | 27.000 | 25.500 | 26.000 | 26.000 | 446,080 |
| 2024-09-24 | 26.500 | 27.490 | 26.220 | 26.700 | 26.700 | 1,650,531 |
| 2024-09-23 | 27.250 | 27.850 | 26.000 | 26.800 | 26.800 | 1,030,869 |
| 2024-09-20 | 27.500 | 28.000 | 26.500 | 27.000 | 27.000 | 497,016 |
| 2024-09-19 | 28.500 | 29.000 | 27.000 | 28.000 | 28.000 | 642,628 |
| 2024-09-18 | 29.250 | 29.500 | 28.000 | 28.500 | 28.500 | 590,471 |
| 2024-09-17 | 31.000 | 31.000 | 28.000 | 29.250 | 29.250 | 1,441,217 |
| 2024-09-16 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 419,771 |
| 2024-09-13 | 31.000 | 32.000 | 30.500 | 31.000 | 31.000 | 673,901 |
| 2024-09-12 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 43,161 |
| 2024-09-11 | 31.750 | 32.500 | 30.000 | 31.000 | 31.000 | 972,056 |
| 2024-09-10 | 31.000 | 32.000 | 30.938 | 31.000 | 31.000 | 381,892 |
| 2024-09-09 | 31.000 | 31.700 | 30.000 | 31.000 | 31.000 | 254,984 |
| 2024-09-06 | 30.250 | 31.900 | 29.500 | 30.500 | 30.500 | 247,898 |
| 2024-09-05 | 30.500 | 31.500 | 29.550 | 30.250 | 30.250 | 226,275 |
| 2024-09-04 | 30.000 | 30.750 | 29.500 | 30.500 | 30.500 | 392,443 |
| 2024-09-03 | 31.000 | 32.500 | 29.800 | 30.250 | 30.250 | 409,403 |
| 2024-09-02 | 30.000 | 31.000 | 29.660 | 30.000 | 30.000 | 243,802 |
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.