Jadestone Energy PLC JSE
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 37,40-0,60 (-1,58 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 37,40 | -1,58 % | GBp 37,50 | GBp 38,50 | GBp 37,40 | 528,83K |
| 2026-09-30 | GBp 38,00 | -1,30 % | GBp 38,25 | GBp 38,50 | GBp 37,50 | 1,11M |
| 2026-09-29 | GBp 38,50 | -0,52 % | GBp 38,50 | GBp 39,00 | GBp 38,00 | 824,77K |
| 2026-09-28 | GBp 38,70 | +0,52 % | GBp 38,50 | GBp 39,00 | GBp 38,00 | 3,32M |
| 2026-09-25 | GBp 38,50 | -0,26 % | GBp 38,25 | GBp 38,50 | GBp 38,00 | 1,50M |
| 2026-09-24 | GBp 38,60 | 0,00 % | GBp 38,75 | GBp 39,00 | GBp 37,70 | 1,70M |
| 2026-09-23 | GBp 38,60 | +5,03 % | GBp 36,75 | GBp 38,75 | GBp 36,65 | 1,70M |
| 2026-09-22 | GBp 36,75 | +0,68 % | GBp 36,50 | GBp 37,00 | GBp 36,00 | 523,97K |
| 2026-09-21 | GBp 36,50 | 0,00 % | GBp 36,25 | GBp 38,50 | GBp 36,00 | 265,67K |
| 2026-09-18 | GBp 36,50 | 0,00 % | GBp 36,00 | GBp 36,50 | GBp 35,50 | 147,49K |
| 2026-09-17 | GBp 36,50 | -0,68 % | GBp 36,00 | GBp 37,00 | GBp 35,50 | 347,22K |
| 2026-09-16 | GBp 36,75 | -0,68 % | GBp 37,00 | GBp 37,50 | GBp 36,50 | 713,69K |
| 2026-09-15 | GBp 37,00 | -0,27 % | GBp 37,25 | GBp 38,00 | GBp 34,47 | 364,98K |
| 2026-09-14 | GBp 37,10 | +0,27 % | GBp 37,00 | GBp 38,00 | GBp 36,50 | 2,43M |
| 2026-09-11 | GBp 37,00 | -1,33 % | GBp 37,25 | GBp 37,50 | GBp 36,50 | 709,83K |
| 2026-09-10 | GBp 37,50 | +0,54 % | GBp 37,25 | GBp 38,00 | GBp 37,00 | 2,18M |
| 2026-09-09 | GBp 37,30 | +0,81 % | GBp 37,00 | GBp 38,00 | GBp 36,50 | 1,40M |
| 2026-09-08 | GBp 37,00 | -0,54 % | GBp 37,50 | GBp 37,90 | GBp 36,50 | 482,99K |
| 2026-09-07 | GBp 37,20 | +0,54 % | GBp 36,75 | GBp 37,95 | GBp 36,50 | 2,17M |
| 2026-09-04 | GBp 37,00 | +0,27 % | GBp 36,75 | GBp 37,80 | GBp 36,50 | 1,91M |
| 2026-09-03 | GBp 36,90 | +2,50 % | GBp 35,75 | GBp 37,50 | GBp 35,50 | 3,28M |
| 2026-09-02 | GBp 36,00 | +4,65 % | GBp 34,75 | GBp 38,00 | GBp 34,50 | 4,72M |
| 2026-09-01 | GBp 34,40 | +5,20 % | GBp 33,00 | GBp 35,00 | GBp 33,00 | 2,16M |
| 2026-08-28 | GBp 32,70 | +2,19 % | GBp 32,00 | GBp 33,50 | GBp 31,50 | 2,19M |
| 2026-08-27 | GBp 32,00 | 0,00 % | GBp 31,75 | GBp 32,50 | GBp 31,00 | 1,17M |
| 2026-08-26 | GBp 32,00 | -0,78 % | GBp 32,25 | GBp 32,50 | GBp 31,50 | 581,27K |
| 2026-08-25 | GBp 32,25 | -0,77 % | GBp 32,50 | GBp 33,00 | GBp 32,00 | 365,87K |
| 2026-08-24 | GBp 32,50 | +2,85 % | GBp 31,50 | GBp 32,20 | GBp 31,00 | 411,92K |
| 2026-08-21 | GBp 31,60 | +1,94 % | GBp 31,00 | GBp 32,00 | GBp 30,80 | 4,66M |
| 2026-08-20 | GBp 31,00 | -0,96 % | GBp 31,25 | GBp 32,00 | GBp 30,50 | 743,95K |
| 2026-08-19 | GBp 31,30 | +0,97 % | GBp 31,00 | GBp 32,00 | GBp 30,76 | 545,03K |
| 2026-08-18 | GBp 31,00 | +1,31 % | GBp 30,50 | GBp 31,50 | GBp 30,00 | 821,00K |
| 2026-08-17 | GBp 30,60 | -0,33 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 1,47M |
| 2026-08-14 | GBp 30,70 | +0,66 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 802,45K |
| 2026-08-13 | GBp 30,50 | +0,66 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 249,15K |
| 2026-08-12 | GBp 30,30 | -0,66 % | GBp 30,75 | GBp 31,00 | GBp 30,00 | 335,81K |
| 2026-08-11 | GBp 30,50 | +1,33 % | GBp 30,00 | GBp 31,00 | GBp 29,50 | 6,09M |
| 2026-08-10 | GBp 30,10 | +0,33 % | GBp 30,00 | GBp 30,50 | GBp 29,50 | 195,37K |
| 2026-08-07 | GBp 30,00 | +4,35 % | GBp 29,00 | GBp 31,00 | GBp 28,00 | 727,68K |
| 2026-08-06 | GBp 28,75 | +0,88 % | GBp 28,50 | GBp 29,40 | GBp 28,00 | 309,18K |
| 2026-08-05 | GBp 28,50 | -3,06 % | GBp 29,25 | GBp 29,50 | GBp 28,35 | 676,34K |
| 2026-08-04 | GBp 29,40 | -1,18 % | GBp 29,75 | GBp 30,00 | GBp 29,00 | 535,41K |
| 2026-08-03 | GBp 29,75 | -0,83 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 1,17M |
| 2026-07-31 | GBp 30,00 | -0,83 % | GBp 30,00 | GBp 30,50 | GBp 29,50 | 269,76K |
| 2026-07-30 | GBp 30,25 | +0,83 % | GBp 29,75 | GBp 31,00 | GBp 30,00 | 401,79K |
| 2026-07-29 | GBp 30,00 | -4,76 % | GBp 30,50 | GBp 31,00 | GBp 28,00 | 3,72M |
| 2026-07-28 | GBp 31,50 | +1,61 % | GBp 31,00 | GBp 31,90 | GBp 31,00 | 583,81K |
| 2026-07-27 | GBp 31,00 | -3,13 % | GBp 31,75 | GBp 32,00 | GBp 30,50 | 1,59M |
| 2026-07-24 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 32,50 | GBp 31,30 | 251,52K |
| 2026-07-23 | GBp 32,00 | +4,07 % | GBp 30,75 | GBp 32,40 | GBp 30,00 | 1,47M |
| 2026-07-22 | GBp 30,75 | +1,65 % | GBp 30,25 | GBp 31,20 | GBp 30,00 | 391,08K |
| 2026-07-21 | GBp 30,25 | -0,82 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 1,14M |
| 2026-07-20 | GBp 30,50 | +4,27 % | GBp 29,50 | GBp 31,00 | GBp 29,00 | 1,14M |
| 2026-07-17 | GBp 29,25 | +0,86 % | GBp 29,00 | GBp 29,49 | GBp 28,00 | 3,28M |
| 2026-07-16 | GBp 29,00 | -0,85 % | GBp 29,25 | GBp 30,00 | GBp 28,50 | 393,85K |
| 2026-07-15 | GBp 29,25 | 0,00 % | GBp 29,25 | GBp 30,00 | GBp 28,50 | 1,06M |
| 2026-07-14 | GBp 29,25 | +0,86 % | GBp 29,50 | GBp 30,00 | GBp 28,50 | 36,39K |
| 2026-07-13 | GBp 29,00 | +1,75 % | GBp 28,50 | GBp 29,50 | GBp 28,00 | 270,10K |
| 2026-07-10 | GBp 28,50 | -1,72 % | GBp 29,00 | GBp 29,50 | GBp 28,00 | 5,24M |
| 2026-07-09 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 29,38 | GBp 28,50 | 14,03K |
| 2026-07-08 | GBp 29,00 | +2,65 % | GBp 28,25 | GBp 29,50 | GBp 28,33 | 281,46K |
| 2026-07-07 | GBp 28,25 | +0,89 % | GBp 28,25 | GBp 28,50 | GBp 28,00 | 67,97K |
| 2026-07-06 | GBp 28,00 | -3,45 % | GBp 29,00 | GBp 28,82 | GBp 28,00 | 331,23K |
| 2026-07-03 | GBp 29,00 | +1,75 % | GBp 29,00 | GBp 29,00 | GBp 28,50 | 124,40K |
| 2026-07-02 | GBp 28,50 | -1,04 % | GBp 29,00 | GBp 29,00 | GBp 28,50 | 121,72K |
| 2026-07-01 | GBp 28,80 | -0,69 % | GBp 28,25 | GBp 29,00 | GBp 28,00 | 940,62K |
| 2026-06-30 | GBp 29,00 | +3,20 % | GBp 28,25 | GBp 29,00 | GBp 28,00 | 358,79K |
| 2026-06-29 | GBp 28,10 | +2,55 % | GBp 27,90 | GBp 29,00 | GBp 27,80 | 607,17K |
| 2026-06-26 | GBp 27,40 | -1,44 % | GBp 27,75 | GBp 28,00 | GBp 27,40 | 955,73K |
| 2026-06-25 | GBp 27,80 | +0,72 % | GBp 28,00 | GBp 28,50 | GBp 27,50 | 1,29M |
| 2026-06-24 | GBp 27,60 | +0,36 % | GBp 29,00 | GBp 29,00 | GBp 27,50 | 3,21M |
| 2026-06-23 | GBp 27,50 | 0,00 % | GBp 27,25 | GBp 28,00 | GBp 27,00 | 443,40K |
| 2026-06-22 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 26,50 | 941,19K |
| 2026-06-19 | GBp 27,50 | -2,65 % | GBp 28,25 | GBp 28,50 | GBp 26,55 | 1,12M |
| 2026-06-18 | GBp 28,25 | 0,00 % | GBp 28,50 | GBp 28,50 | GBp 28,00 | 266,02K |
| 2026-06-17 | GBp 28,25 | -2,59 % | GBp 29,25 | GBp 30,00 | GBp 28,00 | 923,04K |
| 2026-06-16 | GBp 29,00 | -0,68 % | GBp 29,00 | GBp 29,50 | GBp 28,50 | 432,53K |
| 2026-06-15 | GBp 29,20 | -6,71 % | GBp 30,75 | GBp 31,50 | GBp 28,50 | 2,66M |
| 2026-06-12 | GBp 31,30 | -2,19 % | GBp 32,00 | GBp 32,50 | GBp 31,00 | 826,45K |
| 2026-06-11 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 32,85 | GBp 31,50 | 967,92K |
| 2026-06-10 | GBp 32,00 | -2,44 % | GBp 32,50 | GBp 33,00 | GBp 31,50 | 1,80M |
| 2026-06-09 | GBp 32,80 | -0,61 % | GBp 32,75 | GBp 33,00 | GBp 32,30 | 1,90M |
| 2026-06-08 | GBp 33,00 | -1,49 % | GBp 33,25 | GBp 34,00 | GBp 32,00 | 2,41M |
| 2026-06-05 | GBp 33,50 | +1,52 % | GBp 32,75 | GBp 33,50 | GBp 32,60 | 2,02M |
| 2026-06-04 | GBp 33,00 | -1,49 % | GBp 33,25 | GBp 34,00 | GBp 32,00 | 1,06M |
| 2026-06-03 | GBp 33,50 | +1,52 % | GBp 32,75 | GBp 34,00 | GBp 32,50 | 2,48M |
| 2026-06-02 | GBp 33,00 | +2,80 % | GBp 32,25 | GBp 33,00 | GBp 31,50 | 424,19K |
| 2026-06-01 | GBp 32,10 | +0,31 % | GBp 32,00 | GBp 33,00 | GBp 31,50 | 4,78M |
| 2026-05-29 | GBp 32,00 | -0,31 % | GBp 32,25 | GBp 32,50 | GBp 31,50 | 1,19M |
| 2026-05-28 | GBp 32,10 | +0,31 % | GBp 32,25 | GBp 33,00 | GBp 31,50 | 360,41K |