Jadestone Energy PLC JSE
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 37,40-0,60 (-%1,58)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 37,40 | -%1,58 | GBp 37,50 | GBp 38,50 | GBp 37,40 | 448,83K |
| 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 |