Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jade Road Inv (JADE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.295 0.295 0.295 0.295 0
27th Mar 2025 (Thu) 0.31 0.30 0.265 0.295 897,930
26th Mar 2025 (Wed) 0.265 0.345 0.265 0.31 7,553,946
25th Mar 2025 (Tue) 0.265 0.278 0.265 0.265 561
24th Mar 2025 (Mon) 0.265 0.265 0.265 0.265 724,772
21st Mar 2025 (Fri) 0.265 0.265 0.265 0.265 0
20th Mar 2025 (Thu) 0.27 0.27 0.25 0.265 2,160,624
19th Mar 2025 (Wed) 0.25 0.27 0.23 0.27 2,988,141
18th Mar 2025 (Tue) 0.235 0.25 0.235 0.25 1,057,694
17th Mar 2025 (Mon) 0.215 0.235 0.215 0.235 4,288,557
14th Mar 2025 (Fri) 0.215 0.215 0.215 0.215 0
13th Mar 2025 (Thu) 0.215 0.215 0.215 0.215 40,978
12th Mar 2025 (Wed) 0.215 0.215 0.215 0.215 0
11th Mar 2025 (Tue) 0.215 0.215 0.215 0.215 0
10th Mar 2025 (Mon) 0.215 0.22 0.215 0.215 1,478,614
7th Mar 2025 (Fri) 0.22 0.22 0.22 0.22 0
6th Mar 2025 (Thu) 0.22 0.206 0.206 0.206 7,826
5th Mar 2025 (Wed) 0.22 0.22 0.22 0.22 287,816
4th Mar 2025 (Tue) 0.22 0.22 0.22 0.22 0
3rd Mar 2025 (Mon) 0.224 0.224 0.206 0.206 56,582
28th Feb 2025 (Fri) 0.22 0.23 0.22 0.22 503,872
27th Feb 2025 (Thu) 0.22 0.22 0.22 0.22 0
26th Feb 2025 (Wed) 0.225 0.225 0.22 0.22 275,454
25th Feb 2025 (Tue) 0.225 0.225 0.225 0.225 76,470
24th Feb 2025 (Mon) 0.225 0.225 0.225 0.225 1,762,768
21st Feb 2025 (Fri) 0.225 0.225 0.225 0.225 0
20th Feb 2025 (Thu) 0.225 0.225 0.225 0.225 476,000
19th Feb 2025 (Wed) 0.225 0.225 0.225 0.225 622,813
18th Feb 2025 (Tue) 0.225 0.225 0.225 0.225 0
17th Feb 2025 (Mon) 0.225 0.225 0.225 0.225 0
14th Feb 2025 (Fri) 0.225 0.225 0.225 0.225 326,929
13th Feb 2025 (Thu) 0.225 0.225 0.225 0.225 499,669
12th Feb 2025 (Wed) 0.225 0.225 0.225 0.225 406,536
11th Feb 2025 (Tue) 0.225 0.24 0.225 0.225 58,000
10th Feb 2025 (Mon) 0.22 0.225 0.215 0.225 846,994
7th Feb 2025 (Fri) 0.19 0.20 0.20 0.20 19,413,551
6th Feb 2025 (Thu) 0.19 0.19 0.19 0.19 0
5th Feb 2025 (Wed) 0.19 0.19 0.19 0.19 0
4th Feb 2025 (Tue) 0.19 0.176 0.176 0.176 1,795
3rd Feb 2025 (Mon) 0.19 0.19 0.19 0.19 0
31st Jan 2025 (Fri) 0.19 0.19 0.19 0.19 0
30th Jan 2025 (Thu) 0.19 0.19 0.19 0.19 0
FTSE 100 Latest
Value8,658.85
Change-7.27