Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-05-13 | 95.000 | 98.000 | 94.000 | 96.200 | 94.530 | 674,982 |
| 2022-05-12 | 96.500 | 97.000 | 94.000 | 94.000 | 92.368 | 2,257,241 |
| 2022-05-11 | 97.000 | 98.000 | 96.000 | 97.000 | 95.316 | 1,675,241 |
| 2022-05-10 | 99.500 | 100.00 | 96.366 | 97.000 | 95.316 | 314,433 |
| 2022-05-09 | 102.50 | 103.00 | 99.000 | 99.000 | 97.282 | 816,168 |
| 2022-05-06 | 102.50 | 104.00 | 101.00 | 104.00 | 102.19 | 827,198 |
| 2022-05-05 | 101.00 | 104.75 | 100.12 | 102.00 | 100.23 | 1,150,026 |
| 2022-05-04 | 96.000 | 102.00 | 96.000 | 100.00 | 98.264 | 672,655 |
| 2022-05-03 | 96.500 | 97.000 | 95.000 | 96.000 | 94.334 | 497,642 |
| 2022-04-29 | 96.500 | 98.000 | 95.000 | 96.000 | 94.334 | 10,110,036 |
| 2022-04-28 | 94.500 | 97.875 | 94.300 | 96.600 | 94.923 | 1,086,735 |
| 2022-04-27 | 93.850 | 95.000 | 93.850 | 95.000 | 93.351 | 299,526 |
| 2022-04-26 | 93.000 | 94.000 | 92.000 | 93.000 | 91.386 | 752,607 |
| 2022-04-25 | 93.500 | 94.000 | 91.500 | 93.000 | 91.386 | 843,007 |
| 2022-04-22 | 94.500 | 95.750 | 93.000 | 93.500 | 91.877 | 584,306 |
| 2022-04-21 | 95.000 | 96.000 | 94.000 | 95.000 | 93.351 | 801,159 |
| 2022-04-20 | 97.000 | 97.000 | 94.000 | 94.800 | 93.155 | 447,565 |
| 2022-04-19 | 98.500 | 100.00 | 95.000 | 97.500 | 95.808 | 240,160 |
| 2022-04-14 | 96.500 | 100.00 | 96.000 | 98.500 | 96.790 | 715,226 |
| 2022-04-13 | 92.500 | 97.800 | 92.000 | 96.000 | 94.334 | 6,443,102 |
| 2022-04-12 | 92.500 | 93.000 | 92.000 | 92.600 | 90.993 | 1,166,435 |
| 2022-04-11 | 92.500 | 93.000 | 91.000 | 92.200 | 90.600 | 1,028,083 |
| 2022-04-08 | 93.000 | 94.000 | 91.000 | 92.200 | 90.600 | 1,820,066 |
| 2022-04-07 | 93.000 | 93.750 | 92.000 | 93.000 | 91.386 | 647,534 |
| 2022-04-06 | 93.000 | 95.000 | 92.000 | 93.000 | 91.386 | 746,993 |
| 2022-04-05 | 93.000 | 94.000 | 90.000 | 92.000 | 90.403 | 561,195 |
| 2022-04-04 | 93.000 | 94.000 | 92.000 | 94.000 | 92.368 | 389,149 |
| 2022-04-01 | 93.500 | 95.000 | 92.000 | 93.000 | 91.386 | 259,431 |
| 2022-03-31 | 93.900 | 95.000 | 91.000 | 93.400 | 91.779 | 835,641 |
| 2022-03-30 | 93.500 | 96.000 | 91.000 | 95.000 | 93.351 | 508,217 |
| 2022-03-29 | 96.500 | 97.000 | 91.000 | 92.000 | 90.403 | 1,091,490 |
| 2022-03-28 | 99.000 | 99.000 | 95.800 | 96.000 | 94.334 | 399,512 |
| 2022-03-25 | 100.50 | 102.00 | 98.000 | 100.00 | 98.264 | 380,551 |
| 2022-03-24 | 99.000 | 102.00 | 98.250 | 100.00 | 98.264 | 1,437,031 |
| 2022-03-23 | 99.500 | 99.500 | 96.000 | 99.000 | 97.282 | 685,183 |
| 2022-03-22 | 99.000 | 101.00 | 90.000 | 96.600 | 94.923 | 528,614 |
| 2022-03-21 | 96.445 | 100.00 | 96.445 | 99.000 | 97.282 | 1,042,799 |
| 2022-03-18 | 93.500 | 97.000 | 90.000 | 96.000 | 94.334 | 519,598 |
| 2022-03-17 | 92.000 | 96.000 | 91.000 | 93.000 | 91.386 | 2,041,902 |
| 2022-03-16 | 93.500 | 94.000 | 91.000 | 92.000 | 90.403 | 1,138,748 |
| 2022-03-15 | 96.600 | 98.000 | 93.000 | 93.000 | 91.386 | 487,592 |
| 2022-03-14 | 98.500 | 100.00 | 95.200 | 97.100 | 95.415 | 501,407 |
| 2022-03-11 | 99.500 | 101.00 | 97.030 | 98.500 | 96.790 | 295,240 |
| 2022-03-10 | 100.75 | 101.50 | 98.000 | 99.000 | 97.282 | 1,018,817 |
| 2022-03-09 | 103.25 | 104.00 | 100.00 | 101.00 | 99.247 | 624,872 |
| 2022-03-08 | 100.50 | 103.98 | 100.25 | 102.50 | 100.72 | 2,441,221 |
| 2022-03-07 | 99.000 | 103.00 | 98.400 | 100.00 | 98.264 | 1,264,726 |
| 2022-03-04 | 100.40 | 102.00 | 97.000 | 98.000 | 96.299 | 648,351 |
| 2022-03-03 | 103.00 | 108.00 | 101.00 | 102.50 | 100.72 | 1,377,074 |
| 2022-03-02 | 98.700 | 105.00 | 98.700 | 102.50 | 100.72 | 1,283,656 |
| 2022-03-01 | 97.000 | 98.000 | 95.000 | 97.000 | 95.316 | 901,216 |
| 2022-02-28 | 97.500 | 99.000 | 95.000 | 95.000 | 93.351 | 348,590 |
| 2022-02-25 | 97.000 | 99.000 | 95.000 | 98.000 | 96.299 | 853,035 |
| 2022-02-24 | 98.000 | 100.00 | 97.000 | 98.000 | 96.299 | 1,013,442 |
| 2022-02-23 | 95.000 | 99.400 | 95.000 | 98.500 | 96.790 | 1,140,230 |
| 2022-02-22 | 93.500 | 95.000 | 92.000 | 95.000 | 93.351 | 676,245 |
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.