1. Share Prices

  2. Jade Road Investments Limited (JADE)

1.15p+0.00 (+0.00%)28 May 2025, 15:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jade Road Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 28, 20251.15p1.00p1.00p1.15p20,000
May 27, 20251.10p1.30p1.00p1.15p7,493
May 8, 20251.10p1.00p1.00p1.10p3
May 1, 20251.10p1.20p1.00p1.10p58,426
Apr 30, 20251.10p1.00p1.00p1.10p8,076
Apr 29, 20251.10p1.10p1.00p1.10p152,396
Apr 28, 20251.10p1.00p1.00p1.10p3,585
Apr 25, 20251.30p1.25p1.00p1.10p140,399
Apr 24, 20251.35p1.50p1.20p1.30p312,498
Apr 23, 20251.25p1.38p1.20p1.35p108,756
Apr 22, 20251.27p1.35p1.20p1.25p59,428
Apr 17, 20251.32p1.35p1.30p1.27p108,893
Apr 16, 20251.80p1.80p1.30p1.32p268,694
Apr 15, 20251.85p1.70p1.70p1.80p49,066
Apr 14, 20251.85p1.70p1.70p1.85p4
Apr 11, 20251.90p1.70p1.70p1.90p250,000
Apr 10, 20251.95p2.10p1.70p1.90p145,479
Apr 9, 20251.95p1.80p1.80p1.95p313,491
Apr 7, 20251.95p2.02p2.02p1.95p12,346
Apr 3, 20251.95p1.80p1.80p1.95p279,995
Apr 2, 20252.10p2.20p1.70p1.95p248,193
Apr 1, 20252.95p3.20p2.04p2.10p1,741,210
Mar 27, 20253.10p3.20p2.70p2.95p897,932
Mar 26, 20252.65p3.64p2.70p3.10p7,553,952
Mar 25, 20252.65p2.78p2.78p2.65p561
Mar 24, 20252.65p2.74p2.74p2.65p724,772
Mar 20, 20252.70p2.70p2.34p2.65p2,160,625
Mar 19, 20252.50p2.90p2.30p2.70p2,988,143
Mar 18, 20252.35p2.50p2.30p2.50p1,057,694
Mar 17, 20252.15p2.32p2.00p2.35p4,288,558
Mar 13, 20252.15p2.30p2.00p2.15p40,979
Mar 10, 20252.15p2.30p1.80p2.15p1,478,614
Mar 6, 20252.20p2.06p2.06p2.06p7,826
Mar 5, 20252.20p2.13p2.13p2.20p287,816
Mar 3, 20252.20p2.24p2.06p2.06p56,582
Feb 28, 20252.20p2.30p2.13p2.20p503,872
Feb 26, 20252.25p2.11p2.10p2.20p275,454
Feb 25, 20252.25p2.10p2.10p2.25p76,470
Feb 24, 20252.25p2.18p2.10p2.25p1,762,768
Feb 20, 20252.25p2.10p2.10p2.25p476,000
Feb 19, 20252.25p2.40p2.00p2.25p622,813
Feb 14, 20252.25p2.40p2.10p2.25p326,929
Feb 13, 20252.25p2.10p2.10p2.25p499,669
Feb 12, 20252.25p2.19p2.10p2.25p406,536
Feb 11, 20252.25p2.40p2.40p2.25p58,000
Feb 10, 20252.10p2.20p2.00p2.25p846,994
Feb 7, 20251.90p3.20p1.80p2.00p19,413,551
Feb 4, 20251.90p1.76p1.76p1.76p1,795
Jan 29, 20251.90p1.76p1.76p1.90p1,350
Jan 23, 20251.90p2.00p1.80p1.90p40,360
123
Showing 1 to 50 of 119

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.008.33
Vistry Group PLC619.004.95
Hochschild Mining PLC312.804.06
Fresnillo PLC1,571.003.36
Goodwin PLC9,560.003.02
Dowlais Group PLC70.303.30

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,503.80-11.99
Tp Icap Group PLC277.32-9.67
Coca-Cola Hbc AG3,576.00-8.82
4Imprint Group PLC3,373.78-6.67
Metro Bank Holdings PLC118.60-5.27
Auction Technology Group PLC352.50-4.08