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!

Jadestone Energy (JSE) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 23.00 23.00 23.00 23.00 194,823
19th Jun 2025 (Thu) 23.00 23.50 23.50 23.50 2,432,858
18th Jun 2025 (Wed) 23.25 23.00 22.50 22.50 1,866,311
17th Jun 2025 (Tue) 23.50 23.00 23.00 23.00 1,509,608
16th Jun 2025 (Mon) 23.50 23.50 22.50 22.50 874,999
13th Jun 2025 (Fri) 22.75 23.25 22.50 22.50 1,315,261
12th Jun 2025 (Thu) 22.50 22.50 22.50 22.50 271,912
11th Jun 2025 (Wed) 21.00 22.50 22.00 22.50 10,204,090
10th Jun 2025 (Tue) 21.00 21.30 21.00 21.00 1,088,797
9th Jun 2025 (Mon) 20.75 20.70 20.70 20.70 175,648
6th Jun 2025 (Fri) 19.75 20.75 19.50 20.75 3,131,361
5th Jun 2025 (Thu) 19.75 19.90 19.90 19.90 222,025
4th Jun 2025 (Wed) 19.95 19.95 19.75 19.75 38,504
3rd Jun 2025 (Tue) 19.75 19.75 19.75 19.75 56,485
2nd Jun 2025 (Mon) 20.00 19.80 19.80 19.80 507,886
30th May 2025 (Fri) 19.60 19.75 19.25 19.50 604,690
29th May 2025 (Thu) 20.00 20.00 19.25 19.50 1,131,142
28th May 2025 (Wed) 19.75 19.75 19.75 19.75 172,101
27th May 2025 (Tue) 19.75 19.75 19.75 19.75 362,779
26th May 2025 (Mon) 19.21 19.21 19.21 19.21 0
23rd May 2025 (Fri) 20.50 20.50 19.25 19.75 834,566
22nd May 2025 (Thu) 20.50 20.50 20.50 20.50 391,757
21st May 2025 (Wed) 20.75 20.75 20.50 20.50 236,954
20th May 2025 (Tue) 20.10 21.00 20.10 20.50 2,085,791
19th May 2025 (Mon) 19.50 20.50 19.50 20.25 409,252
16th May 2025 (Fri) 20.50 20.00 20.00 20.00 194,564
15th May 2025 (Thu) 20.50 20.50 20.50 20.50 217,365
14th May 2025 (Wed) 19.75 20.75 19.75 20.50 1,644,765
13th May 2025 (Tue) 19.25 20.00 19.00 19.75 981,913
12th May 2025 (Mon) 19.50 19.35 19.10 19.10 412,132
9th May 2025 (Fri) 19.00 19.50 18.90 19.00 253,919
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
FTSE 100 Latest
Value8,760.13
Change-14.52