JSE.L - Jadestone Energy plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 202346,0048,2545,5048,0048,00600.781
01. Juni 202346,0047,0045,5047,0047,00119.138
31. Mai 202346,7547,5045,5046,2546,25147.688
30. Mai 202347,2547,5046,2547,1047,10309.355
26. Mai 202347,7548,0047,1347,4047,40614.966
25. Mai 202351,5052,0047,5048,0048,001.464.647
24. Mai 202351,5052,0050,2050,2050,2071.220
23. Mai 202351,5052,0051,0051,4051,40494.884
22. Mai 202352,5053,0050,0451,0051,00700.095
19. Mai 202352,5056,0051,0052,5052,501.727.696
18. Mai 202354,0054,0051,0053,0053,00274.730
17. Mai 202354,0055,0052,0052,0052,00739.717
16. Mai 202353,0055,0052,3355,0055,001.456.703
15. Mai 202351,5054,0051,0053,3053,301.012.710
12. Mai 202352,0053,0050,4652,0052,00660.491
11. Mai 202348,5051,6848,0051,2051,203.527.198
10. Mai 202348,5049,0048,0048,5048,502.410.894
09. Mai 202348,5049,0048,0048,0048,003.200.917
05. Mai 202348,5049,0048,0048,2048,201.156.221
04. Mai 202349,0050,0048,0049,0049,001.134.743
03. Mai 202351,5052,0049,0049,5049,503.416.106
02. Mai 202352,5053,0051,0052,0052,00787.333
28. Apr. 202353,5054,0051,6052,0052,002.646.235
27. Apr. 202356,0056,0052,0053,0053,00676.242
26. Apr. 202360,0061,0054,0056,0056,00917.955
25. Apr. 202363,5065,0058,0058,4058,402.648.340
24. Apr. 202364,0065,0062,0063,0063,001.008.859
21. Apr. 202365,0065,0063,0064,0064,00303.147
20. Apr. 202365,5066,0064,0065,0065,00223.210
19. Apr. 202365,5066,0064,2065,0065,00559.790
18. Apr. 202365,5066,2065,0065,0065,00339.965
17. Apr. 202364,0066,5063,0065,5065,501.290.880
14. Apr. 202365,0066,0061,0064,2064,202.167.258
13. Apr. 202369,0069,6663,0064,2064,201.985.433
12. Apr. 202369,0069,8068,0069,0069,00558.714
11. Apr. 202369,0070,0068,0070,0070,00244.285
06. Apr. 202369,0070,0068,0069,0069,00377.012
05. Apr. 202369,5070,0068,0069,0069,00189.248
04. Apr. 202370,0070,2069,0069,0069,001.048.272
03. Apr. 202369,5072,0069,4070,0070,002.813.616
31. März 202370,0071,0068,0068,0068,00356.947
30. März 202366,5070,0066,0069,4069,401.864.263
29. März 202366,5067,0066,4867,0067,001.950.489
28. März 202365,5067,0066,0066,5066,501.049.163
27. März 202366,0067,0065,0067,0067,00665.594
24. März 202368,1068,4064,0066,0066,001.431.003
23. März 202369,5071,0067,1568,0068,002.862.667
22. März 202369,5070,0068,0069,0069,00556.600
21. März 202368,5070,7569,0069,5069,501.117.029
20. März 202373,0072,0668,0069,0069,003.267.349
17. März 202374,0074,5073,0073,0073,001.074.918
16. März 202372,5075,0072,4073,4073,401.410.862
15. März 202378,5079,0072,0072,4072,40979.092
14. März 202379,0081,0078,0078,5078,50545.135
13. März 202383,5084,0077,0079,8079,80540.626
10. März 202384,0085,0082,0983,6083,6061.113
09. März 202384,5085,0083,0084,0084,00224.608
08. März 202385,5093,2085,0093,2093,20154.819
07. März 202385,5086,0085,0086,0086,0079.474
06. März 202386,0087,0084,5285,8085,80370.737
03. März 202385,0087,0084,0686,0086,00180.968
02. März 202386,0087,0084,0085,0085,0089.355
01. März 202385,5086,0084,8085,2085,20133.576
28. Feb. 202383,5086,0083,0085,0085,00249.680
27. Feb. 202382,5084,0082,0283,0083,00289.901
24. Feb. 202385,5087,0083,0084,6084,60213.192
23. Feb. 202386,0085,7583,6085,5085,50330.703
22. Feb. 202385,5086,0084,0085,0085,00169.856
21. Feb. 202386,0086,7584,1085,4085,40280.006
20. Feb. 202386,5087,0085,0086,0086,00173.778
17. Feb. 202386,5087,9086,0086,0086,00894.271
16. Feb. 202386,5088,0086,0086,0086,00236.827
15. Feb. 202387,5088,0084,0086,0086,00769.475
14. Feb. 202389,0090,0087,0088,0088,00111.217
13. Feb. 202387,0091,0087,8089,0089,00304.791
10. Feb. 202385,5088,0084,0088,0088,00574.093
09. Feb. 202385,5087,0084,0084,0084,00863.979
08. Feb. 202380,0087,0079,6086,0086,001.610.160
07. Feb. 202380,5081,0079,0080,0080,00232.842
06. Feb. 202381,5082,0080,0080,4080,40392.461
03. Feb. 202382,0083,0081,0081,2081,20471.800
02. Feb. 202384,0084,0081,0481,8081,80688.362
01. Feb. 202383,0083,6082,0082,4082,40611.669
31. Jan. 202383,0085,0082,0084,0084,00894.603
30. Jan. 202381,5084,0081,0083,3083,301.835.204
27. Jan. 202381,0083,0080,6081,4081,40455.224
26. Jan. 202381,0082,0080,0081,0081,00457.249
25. Jan. 202381,5083,0080,0081,0081,00294.709
24. Jan. 202381,8082,6081,0082,0082,00161.318
23. Jan. 202380,0083,0080,2782,6082,60441.491
20. Jan. 202382,0083,0079,1481,0081,00601.381
19. Jan. 202379,0084,0079,0082,6082,601.246.212
18. Jan. 202373,3079,6573,1679,4079,402.315.003
17. Jan. 202372,0073,0071,0071,2071,201.421.562
16. Jan. 202374,5075,0071,0071,0071,00781.615
13. Jan. 202374,0075,0074,0074,6074,60519.010
12. Jan. 202374,5075,0074,0074,0074,00420.049
11. Jan. 202374,5075,0074,0074,0074,00501.428
10. Jan. 202374,5075,0074,0074,6074,60946.601
09. Jan. 202375,5076,0074,0074,6074,60866.245
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...