Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Jadestone Energy (JSE) Share Price

Intraday
Historical

Price	19.25p on 08-05-2025 at 17:20:10
Change	0.00p 0%
Buy	19.50p
Sell	19.00p
Buy / Sell JSE Shares

Last Trade:	Sell 500.00 at 19.02p
Day's Volume:	106,276
Last Close:	19.25p
Open:	19.20p
ISIN:	GB00BLR71299

Day's Range	19.20p - 19.25p
52wk Range:	18.75p - 35.00p
Market Capitalisation:	£104m
VWAP:	19.12711p
Shares in Issue:	541m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Sell*	500	19.02p	Ordinary	11:33:50 - 08-May-25
Sell*	2,086	19.17p	Ordinary	11:26:28 - 08-May-25
Sell*	2,086	19.17p	Ordinary	11:25:42 - 08-May-25
Sell*	19,745	19.04p	Ordinary	09:56:09 - 08-May-25
Sell*	1	19.185p	Ordinary	08:16:36 - 08-May-25
Sell*	60,000	19.20p	Uncrossing Trade	08:00:00 - 08-May-25
Unknown*	25,000	19.00p	SI Trade	16:42:54 - 07-May-25
Unknown*	25,000	19.00p	SI Trade	16:42:54 - 07-May-25
Unknown*	25,000	19.25p	SI Trade	16:42:54 - 07-May-25
Unknown*	25,000	19.25p	SI Trade	16:42:54 - 07-May-25

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	19.20	19.25	19.20	19.25	106,276
7th May 2025 (Wed)	19.00	19.25	19.00	19.25	64,403
6th May 2025 (Tue)	19.00	19.25	19.00	19.00	92,570
5th May 2025 (Mon)	19.03256	19.03256	19.03256	19.03256	0
2nd May 2025 (Fri)	19.50	19.50	19.25	19.25	243,629
1st May 2025 (Thu)	19.30	19.75	19.25	19.50	294,595
30th Apr 2025 (Wed)	19.25	19.75	19.25	19.75	303,045
29th Apr 2025 (Tue)	19.75	19.75	19.25	19.25	498,980
28th Apr 2025 (Mon)	20.00	20.00	19.75	19.75	52,357
25th Apr 2025 (Fri)	20.25	20.00	20.00	20.00	111,255
24th Apr 2025 (Thu)	20.25	20.25	20.25	20.25	92,110
23rd Apr 2025 (Wed)	18.75	19.80	19.80	19.80	833,279
22nd Apr 2025 (Tue)	19.50	19.00	18.75	19.00	1,741,002
21st Apr 2025 (Mon)	19.50	19.50	19.50	19.50	0
18th Apr 2025 (Fri)	19.50	19.50	19.50	19.50	0
17th Apr 2025 (Thu)	19.50	20.00	19.50	19.50	679,118
16th Apr 2025 (Wed)	20.25	20.25	19.75	20.00	1,446,097
15th Apr 2025 (Tue)	20.10	20.50	19.40	19.75	1,338,215
14th Apr 2025 (Mon)	20.50	20.50	20.00	20.00	303,864
11th Apr 2025 (Fri)	21.00	20.50	20.50	20.50	374,530
10th Apr 2025 (Thu)	20.00	21.50	20.00	21.00	1,107,833
9th Apr 2025 (Wed)	20.25	20.50	20.25	20.25	630,141

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
6th May 2025 7:00 am	RNS	Notice of full-year 2024 results
24th Apr 2025 7:00 am	RNS	Liquidity Enhancement and Resilient Operations
16th Apr 2025 7:00 am	RNS	Portfolio Focus and Optimization – Sinphuhorm Sale
31st Mar 2025 7:00 am	RNS	Skua-11 Operations and Group Production Update
25th Mar 2025 7:00 am	RNS	Director Share Dealing
20th Mar 2025 7:00 am	RNS	Director and PCA Share Dealings
18th Mar 2025 7:00 am	RNS	Submission of Vietnam Field Development Plan
25th Feb 2025 7:01 am	RNS	Block Listing Six Monthly Return
25th Feb 2025 7:00 am	RNS	2024 Trading Update, Reserves and 2025 Guidance
11th Feb 2025 7:00 am	RNS	Notice of 2025 Guidance Release

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72