Jersey Oil and Gas (JOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jersey Oil and Gas

Date Open High Low Close* Volume
31/10/2024 73.50p 80.00p 70.00p 72.50p 220622
30/10/2024 56.00p 92.00p 55.00p 73.00p 974212
29/10/2024 50.50p 57.45p 50.00p 56.00p 179872
28/10/2024 51.50p 52.00p 48.00p 50.50p 144922
25/10/2024 53.00p 54.00p 50.30p 51.50p 26061
24/10/2024 53.50p 53.50p 52.00p 53.00p 173515
23/10/2024 53.00p 54.17p 52.10p 53.50p 40996
22/10/2024 55.00p 55.00p 50.65p 53.00p 235529
21/10/2024 56.50p 58.00p 52.25p 58.00p 112667
18/10/2024 57.00p 58.00p 55.35p 56.50p 122399
17/10/2024 56.50p 58.00p 55.00p 56.50p 43271
16/10/2024 59.00p 59.98p 56.00p 56.50p 79036
15/10/2024 62.00p 62.96p 58.00p 59.00p 117304
14/10/2024 64.00p 66.00p 60.64p 62.00p 89597
11/10/2024 58.50p 65.90p 57.00p 64.00p 102814
10/10/2024 56.00p 59.45p 55.00p 58.50p 63975
09/10/2024 57.00p 57.39p 56.00p 56.00p 29731
08/10/2024 57.50p 60.00p 56.00p 58.00p 38000
07/10/2024 56.50p 60.00p 55.00p 57.50p 26950
04/10/2024 58.50p 58.60p 55.00p 58.60p 118127
03/10/2024 59.00p 59.69p 57.10p 58.50p 37053
02/10/2024 59.50p 62.00p 55.33p 59.00p 162040
01/10/2024 60.50p 62.00p 58.10p 59.50p 26519
30/09/2024 58.00p 63.91p 57.04p 60.50p 93863
27/09/2024 58.00p 58.20p 57.00p 58.00p 234759
26/09/2024 57.50p 60.00p 56.01p 58.00p 41171
25/09/2024 58.00p 60.20p 56.00p 57.00p 84087
24/09/2024 61.00p 62.00p 57.55p 58.00p 84764
23/09/2024 65.50p 65.50p 60.00p 61.00p 146981
20/09/2024 66.00p 68.40p 64.00p 65.50p 29386
19/09/2024 61.50p 66.90p 61.50p 66.00p 388641
18/09/2024 62.00p 63.00p 60.00p 62.00p 42620
17/09/2024 63.00p 63.00p 61.00p 62.00p 45889
16/09/2024 64.00p 65.00p 62.25p 63.00p 49149
13/09/2024 64.00p 65.00p 62.00p 64.00p 78966
12/09/2024 64.00p 65.13p 63.00p 64.00p 22300
11/09/2024 65.00p 66.00p 62.00p 64.00p 104337
10/09/2024 66.00p 67.00p 62.05p 65.00p 59567
09/09/2024 64.50p 69.20p 63.00p 66.00p 96332
06/09/2024 69.00p 70.00p 63.26p 64.50p 93535
05/09/2024 71.50p 74.12p 68.00p 69.00p 115218
04/09/2024 66.50p 75.00p 63.00p 71.50p 189386
03/09/2024 58.50p 69.00p 57.00p 65.00p 207919
02/09/2024 64.50p 64.50p 53.00p 59.00p 612384
30/08/2024 73.50p 74.00p 71.60p 73.50p 77807
29/08/2024 79.00p 79.00p 70.00p 73.50p 338761
28/08/2024 82.50p 82.50p 77.00p 79.00p 65498
27/08/2024 82.50p 84.00p 81.00p 82.50p 51412
23/08/2024 82.50p 84.00p 81.78p 82.50p 7378
22/08/2024 82.50p 84.00p 81.00p 82.50p 29416
21/08/2024 82.50p 83.35p 81.48p 82.50p 2096
20/08/2024 82.50p 82.50p 81.83p 82.50p 6859
19/08/2024 83.50p 85.00p 80.00p 82.50p 92933
16/08/2024 87.00p 88.00p 82.00p 83.50p 26687
15/08/2024 91.00p 94.00p 84.00p 87.00p 162758
14/08/2024 75.50p 97.00p 75.00p 94.00p 683951
13/08/2024 62.00p 76.00p 62.00p 75.00p 457546
12/08/2024 62.00p 63.00p 61.00p 62.00p 63742
09/08/2024 62.50p 64.20p 61.11p 62.00p 25032
08/08/2024 62.00p 63.00p 61.65p 62.50p 22749
07/08/2024 61.50p 63.00p 60.00p 62.00p 52780
06/08/2024 60.00p 63.00p 59.00p 61.50p 60178
05/08/2024 61.50p 63.00p 59.00p 60.00p 138940
02/08/2024 66.50p 67.00p 57.22p 61.00p 442826
01/08/2024 73.00p 74.00p 66.50p 66.50p 100564
31/07/2024 69.50p 74.07p 69.25p 73.00p 317584
30/07/2024 86.00p 86.00p 69.00p 70.00p 613192
29/07/2024 88.00p 90.00p 86.00p 87.00p 42319
26/07/2024 90.50p 91.20p 86.05p 88.00p 194730
25/07/2024 92.00p 93.00p 88.00p 90.00p 34671
24/07/2024 92.00p 92.00p 91.00p 92.00p 14321
23/07/2024 92.00p 92.00p 91.00p 92.00p 18347
22/07/2024 94.00p 94.00p 89.36p 92.00p 212394
19/07/2024 93.50p 95.00p 92.00p 94.00p 25412
18/07/2024 93.50p 95.00p 92.00p 93.50p 32082
17/07/2024 97.00p 98.00p 92.00p 93.50p 108750
16/07/2024 99.50p 100.00p 95.00p 97.00p 80780
15/07/2024 100.00p 102.00p 98.12p 99.50p 73374
12/07/2024 101.50p 103.00p 98.72p 100.00p 120965
11/07/2024 100.50p 102.60p 100.00p 100.00p 109841
10/07/2024 103.00p 104.00p 100.00p 100.50p 61813
09/07/2024 107.00p 108.00p 102.00p 102.00p 56812
08/07/2024 108.50p 112.00p 106.00p 107.00p 91609
05/07/2024 103.50p 110.00p 102.00p 108.50p 85336
04/07/2024 100.50p 105.00p 100.13p 103.50p 49895
03/07/2024 100.50p 102.00p 99.78p 100.50p 15323
02/07/2024 101.50p 105.00p 97.72p 100.00p 84056
01/07/2024 101.50p 105.00p 99.32p 101.50p 7053
28/06/2024 99.00p 104.00p 98.55p 101.00p 84861
27/06/2024 96.00p 100.00p 94.00p 99.00p 104812
26/06/2024 94.50p 96.99p 93.00p 96.00p 42079
25/06/2024 94.50p 97.95p 93.00p 94.50p 85669
24/06/2024 101.00p 102.00p 93.50p 99.00p 204910
21/06/2024 101.50p 103.00p 97.25p 101.00p 157226
20/06/2024 107.50p 108.60p 100.00p 104.00p 100203
19/06/2024 104.50p 108.70p 103.00p 107.50p 47798
18/06/2024 103.00p 106.45p 102.00p 104.00p 64893
17/06/2024 96.50p 107.00p 95.00p 103.00p 407166
14/06/2024 101.00p 102.00p 90.00p 96.50p 523077
13/06/2024 123.00p 123.00p 95.33p 101.00p 761013
12/06/2024 124.00p 125.50p 120.11p 123.00p 29105
11/06/2024 130.50p 132.00p 121.00p 127.00p 42278
10/06/2024 132.00p 134.00p 125.00p 129.50p 26179
07/06/2024 119.00p 135.00p 119.00p 135.00p 217328
06/06/2024 121.00p 125.00p 115.50p 119.00p 192611
05/06/2024 127.50p 131.25p 116.00p 121.50p 1089027
04/06/2024 152.50p 155.00p 148.00p 150.00p 68594
03/06/2024 153.50p 155.00p 150.00p 152.00p 117368
31/05/2024 155.50p 155.50p 152.03p 153.50p 63777
30/05/2024 154.50p 157.00p 152.25p 155.50p 120851
29/05/2024 160.50p 160.50p 152.37p 154.50p 49994
28/05/2024 162.50p 165.00p 160.00p 161.00p 61023
24/05/2024 163.50p 165.00p 160.00p 162.50p 102194
23/05/2024 180.00p 182.00p 163.01p 165.00p 159594
22/05/2024 180.50p 183.00p 178.00p 180.00p 80657
21/05/2024 169.00p 182.00p 169.00p 180.50p 215279
20/05/2024 161.50p 171.00p 161.50p 169.00p 210792
17/05/2024 159.00p 162.25p 158.72p 161.50p 194639
16/05/2024 163.00p 164.00p 158.00p 159.00p 143063
15/05/2024 151.00p 164.00p 151.00p 162.00p 434389
14/05/2024 145.00p 153.75p 145.00p 151.00p 493921
13/05/2024 149.00p 152.00p 143.00p 143.00p 95227
10/05/2024 147.00p 147.00p 145.00p 147.00p 80719
09/05/2024 148.00p 148.25p 145.12p 147.00p 93716
08/05/2024 148.00p 151.00p 147.00p 148.00p 38434
07/05/2024 148.00p 149.00p 147.00p 148.00p 52510
03/05/2024 148.00p 149.00p 145.78p 148.00p 84585
02/05/2024 146.50p 149.94p 146.00p 148.00p 118606
01/05/2024 147.00p 147.00p 146.00p 146.50p 24781
30/04/2024 151.00p 152.00p 145.62p 147.00p 74667
29/04/2024 151.00p 155.00p 150.60p 155.00p 13059
26/04/2024 153.50p 155.00p 150.00p 151.00p 103955
25/04/2024 155.00p 155.00p 153.20p 153.50p 9235
24/04/2024 155.00p 155.00p 150.63p 155.00p 46438
23/04/2024 154.00p 156.00p 153.00p 154.50p 21039
22/04/2024 156.00p 156.00p 153.00p 154.00p 49700
19/04/2024 154.50p 156.40p 152.15p 155.00p 55165
18/04/2024 154.50p 155.70p 151.63p 154.50p 62329
17/04/2024 154.00p 155.20p 153.00p 154.00p 30744
16/04/2024 157.50p 160.00p 152.73p 154.00p 109661
15/04/2024 164.50p 167.00p 156.25p 158.00p 125312
12/04/2024 166.50p 166.50p 162.00p 164.50p 41513
11/04/2024 164.00p 168.00p 162.85p 166.50p 54111
10/04/2024 164.00p 164.70p 162.00p 162.00p 8316
09/04/2024 166.00p 168.00p 163.71p 164.00p 124593
08/04/2024 166.00p 167.40p 164.00p 166.00p 57392
05/04/2024 166.50p 170.00p 163.00p 166.00p 52267
04/04/2024 163.00p 170.00p 160.00p 166.50p 31129
03/04/2024 164.50p 166.00p 160.25p 166.00p 71306
02/04/2024 162.00p 168.00p 161.20p 164.50p 80321
28/03/2024 150.50p 167.00p 149.20p 162.00p 337346
27/03/2024 151.00p 154.00p 145.00p 149.50p 131659
26/03/2024 150.00p 152.00p 148.00p 152.00p 26208
25/03/2024 152.00p 152.00p 148.00p 149.50p 103612
22/03/2024 149.50p 154.00p 149.50p 154.00p 142147
21/03/2024 152.00p 154.00p 148.00p 150.00p 199584
20/03/2024 153.00p 153.00p 153.00p 152.00p 48181
19/03/2024 153.00p 154.00p 152.25p 153.00p 15239
18/03/2024 157.50p 157.50p 152.00p 153.50p 59669
15/03/2024 157.50p 160.00p 155.15p 157.50p 27085
14/03/2024 157.50p 160.00p 154.23p 157.50p 45443
13/03/2024 158.50p 160.00p 155.60p 157.50p 164347
12/03/2024 160.00p 160.70p 153.50p 158.50p 125136
11/03/2024 162.50p 165.00p 158.00p 160.00p 39151
08/03/2024 162.50p 165.00p 160.00p 162.50p 9187
07/03/2024 162.00p 164.00p 160.08p 163.50p 11057
06/03/2024 162.00p 164.00p 160.00p 162.00p 184571
05/03/2024 168.50p 168.50p 160.00p 162.00p 112597
04/03/2024 169.00p 170.00p 167.00p 167.50p 58454
01/03/2024 172.00p 174.00p 168.00p 170.00p 79269
29/02/2024 173.50p 174.00p 170.00p 172.00p 21746
28/02/2024 172.50p 178.50p 170.00p 173.50p 63055
27/02/2024 170.50p 175.00p 168.50p 175.00p 87634
26/02/2024 177.50p 181.00p 168.00p 170.50p 364030
23/02/2024 176.00p 178.00p 170.00p 172.50p 85011
22/02/2024 174.00p 177.00p 173.20p 176.00p 50205
21/02/2024 174.50p 176.00p 170.00p 174.00p 26958
20/02/2024 178.00p 178.00p 172.33p 174.50p 72374
19/02/2024 178.50p 180.00p 177.00p 178.50p 27322
16/02/2024 182.00p 182.40p 177.00p 178.50p 43270
15/02/2024 182.00p 184.00p 180.00p 182.00p 4735
14/02/2024 180.00p 184.00p 178.88p 183.00p 10799
13/02/2024 180.00p 182.00p 178.00p 180.00p 4135
12/02/2024 182.00p 182.00p 175.50p 178.00p 155927
09/02/2024 187.50p 187.50p 178.00p 182.00p 118043
08/02/2024 181.00p 187.50p 180.00p 187.50p 127917
07/02/2024 182.50p 185.00p 177.00p 181.00p 490472
06/02/2024 192.50p 195.00p 181.15p 182.00p 102813
05/02/2024 191.50p 195.00p 189.40p 190.00p 113469
02/02/2024 187.00p 195.00p 187.00p 191.50p 97153
01/02/2024 182.50p 187.00p 182.50p 187.00p 87027
31/01/2024 180.00p 185.00p 179.00p 183.50p 30199
30/01/2024 179.00p 189.00p 177.00p 179.00p 180443
29/01/2024 184.00p 187.00p 175.66p 178.50p 140848
26/01/2024 171.00p 184.80p 169.50p 183.00p 243629
25/01/2024 176.50p 176.50p 168.00p 170.00p 392589
24/01/2024 182.00p 190.00p 175.00p 176.50p 204958
23/01/2024 187.50p 188.00p 176.85p 181.00p 171251
22/01/2024 191.00p 192.04p 185.02p 187.50p 402407
19/01/2024 187.50p 193.00p 187.00p 191.00p 179782

*Close Price adjusted for both dividends and splits