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
23/04/2025 117.50p 120.00p 114.84p 117.50p 61124
22/04/2025 107.50p 120.00p 105.00p 117.50p 133759
17/04/2025 107.50p 110.00p 105.00p 107.50p 80721
16/04/2025 106.50p 115.00p 105.00p 107.50p 222302
15/04/2025 87.50p 108.00p 82.97p 108.00p 295951
14/04/2025 93.00p 95.00p 86.00p 87.50p 131252
11/04/2025 92.00p 95.90p 90.00p 93.00p 67975
10/04/2025 91.00p 98.00p 90.00p 92.00p 185833
09/04/2025 97.00p 100.00p 85.50p 88.50p 100664
08/04/2025 98.50p 101.00p 95.05p 100.00p 65398
07/04/2025 98.00p 100.00p 88.50p 94.60p 368994
04/04/2025 117.50p 120.00p 100.00p 103.50p 302639
03/04/2025 112.50p 122.90p 110.00p 117.50p 225530
02/04/2025 124.50p 128.19p 110.00p 112.50p 220332
01/04/2025 124.50p 129.00p 115.00p 124.50p 437080
31/03/2025 119.00p 135.00p 118.00p 124.50p 487805
28/03/2025 109.50p 120.00p 105.00p 119.00p 752014
27/03/2025 86.50p 120.00p 85.00p 104.00p 930127
26/03/2025 81.00p 87.00p 80.00p 86.50p 323061
25/03/2025 81.00p 81.90p 78.40p 78.40p 83435
24/03/2025 83.00p 83.00p 80.10p 81.00p 42604
21/03/2025 79.00p 85.00p 78.30p 82.00p 157060
20/03/2025 78.00p 79.40p 77.00p 79.00p 44109
19/03/2025 79.50p 81.00p 77.00p 78.00p 26550
18/03/2025 79.00p 82.00p 76.00p 79.50p 191192
17/03/2025 82.50p 84.00p 78.13p 79.00p 146433
14/03/2025 77.00p 86.00p 77.00p 82.50p 406293
13/03/2025 70.00p 82.00p 70.00p 77.00p 472959
12/03/2025 67.00p 70.10p 65.00p 70.00p 145554
11/03/2025 66.00p 70.00p 65.00p 70.00p 202734
10/03/2025 57.00p 66.90p 57.00p 66.00p 223173
07/03/2025 57.50p 58.00p 50.50p 57.00p 1591545
06/03/2025 61.50p 63.80p 59.80p 60.50p 243070
05/03/2025 59.00p 62.00p 59.00p 61.50p 190369
04/03/2025 56.00p 59.32p 55.00p 59.00p 233684
03/03/2025 53.50p 57.00p 53.50p 56.00p 430630
28/02/2025 57.50p 58.00p 52.00p 55.00p 907321
27/02/2025 57.50p 58.00p 57.00p 57.00p 113557
26/02/2025 58.00p 58.37p 57.00p 57.50p 102863
25/02/2025 60.50p 60.50p 57.00p 58.00p 75080
24/02/2025 62.50p 62.50p 59.80p 59.80p 151142
21/02/2025 63.50p 64.00p 62.00p 62.50p 64270
20/02/2025 61.50p 64.00p 61.00p 63.50p 776236
19/02/2025 67.00p 67.88p 60.00p 62.00p 421382
18/02/2025 70.50p 70.50p 64.00p 64.00p 141818
17/02/2025 71.00p 71.10p 69.00p 70.50p 22653
14/02/2025 72.50p 73.00p 69.15p 71.00p 152240
13/02/2025 74.50p 74.80p 72.50p 72.50p 26332
12/02/2025 74.50p 76.00p 73.00p 74.50p 66054
11/02/2025 75.00p 81.00p 65.00p 74.50p 178221
10/02/2025 75.00p 77.00p 73.00p 75.00p 27988
07/02/2025 72.00p 75.99p 71.00p 75.00p 121996
06/02/2025 72.00p 73.00p 71.00p 72.00p 103189
05/02/2025 72.00p 73.00p 71.10p 73.00p 54821
04/02/2025 68.50p 73.00p 68.50p 72.00p 114799
03/02/2025 67.50p 69.00p 66.00p 68.50p 60672
31/01/2025 66.50p 68.60p 65.20p 67.50p 75599
30/01/2025 73.50p 74.00p 65.55p 66.50p 200012
29/01/2025 73.50p 75.00p 72.45p 73.50p 57946
28/01/2025 73.50p 75.00p 72.00p 73.50p 14432
27/01/2025 73.00p 75.00p 72.00p 73.50p 76473
24/01/2025 74.00p 75.00p 72.20p 73.00p 35882
23/01/2025 71.50p 75.00p 70.45p 74.00p 70959
22/01/2025 76.50p 78.00p 70.00p 71.50p 102594
21/01/2025 72.00p 80.60p 72.00p 76.50p 208945
20/01/2025 66.00p 73.00p 64.00p 72.00p 189468
17/01/2025 66.00p 68.00p 64.00p 66.00p 12560
16/01/2025 66.50p 68.00p 64.10p 66.00p 77377
15/01/2025 65.00p 66.50p 62.80p 66.50p 115054
14/01/2025 69.00p 69.00p 61.00p 65.00p 189064
13/01/2025 71.50p 72.00p 68.25p 69.00p 97264
10/01/2025 71.50p 73.00p 68.60p 71.00p 67595
09/01/2025 71.50p 79.00p 70.00p 71.50p 168418
08/01/2025 63.50p 76.00p 63.50p 74.00p 482582
07/01/2025 59.00p 64.00p 58.50p 63.50p 191478
06/01/2025 54.50p 62.00p 54.00p 60.00p 164136
03/01/2025 52.00p 54.90p 52.00p 54.50p 63787
02/01/2025 49.00p 53.00p 49.00p 52.00p 65474
31/12/2024 50.50p 51.45p 48.00p 49.00p 69135
30/12/2024 48.50p 52.00p 48.50p 50.50p 100358
27/12/2024 48.00p 50.00p 46.16p 48.50p 18534
24/12/2024 48.50p 48.50p 45.60p 47.00p 204749
23/12/2024 48.50p 50.00p 47.26p 48.50p 12877
20/12/2024 49.00p 50.00p 47.00p 48.50p 54112
19/12/2024 48.50p 49.00p 48.40p 49.00p 5857
18/12/2024 47.50p 49.00p 46.15p 48.50p 31733
17/12/2024 47.50p 48.20p 46.25p 47.00p 46075
16/12/2024 52.00p 53.00p 46.20p 47.50p 90149
13/12/2024 52.50p 52.50p 51.00p 52.00p 55653
12/12/2024 54.00p 56.00p 52.00p 52.50p 108458
11/12/2024 54.50p 56.00p 52.11p 53.00p 34601
10/12/2024 54.50p 54.80p 53.00p 54.50p 27464
09/12/2024 55.50p 56.00p 54.00p 54.50p 6517
06/12/2024 55.50p 56.00p 54.00p 55.50p 21965
05/12/2024 56.50p 57.00p 55.00p 55.50p 64411
04/12/2024 56.50p 57.89p 55.00p 56.50p 177826
03/12/2024 59.00p 60.00p 56.33p 57.00p 67622
02/12/2024 61.00p 61.40p 59.00p 60.00p 74926
29/11/2024 63.00p 63.94p 60.00p 61.00p 150186
28/11/2024 63.00p 63.73p 62.00p 63.00p 99640
27/11/2024 63.00p 63.75p 62.00p 63.00p 12009
26/11/2024 66.00p 66.00p 62.00p 63.00p 126688
25/11/2024 62.00p 66.80p 62.00p 66.00p 165603
22/11/2024 61.00p 64.00p 59.13p 62.00p 61866
21/11/2024 61.00p 61.70p 58.60p 61.00p 164082
20/11/2024 65.00p 65.00p 60.00p 60.00p 86336
19/11/2024 65.00p 67.00p 62.00p 66.00p 45982
18/11/2024 65.00p 67.00p 63.20p 65.00p 20822
15/11/2024 66.50p 66.50p 63.00p 65.00p 22859
14/11/2024 67.00p 68.60p 65.00p 67.00p 63693
13/11/2024 66.50p 68.00p 65.50p 67.00p 24318
12/11/2024 67.00p 68.00p 65.00p 68.00p 26103
11/11/2024 66.50p 72.00p 66.00p 68.00p 53073
08/11/2024 65.50p 67.00p 65.00p 66.50p 32394
07/11/2024 65.50p 67.00p 64.00p 65.50p 42700
06/11/2024 62.50p 65.50p 60.00p 65.50p 26006
05/11/2024 61.50p 64.40p 58.00p 62.50p 221486
04/11/2024 63.50p 65.00p 60.00p 61.50p 20382
01/11/2024 72.50p 74.68p 62.00p 63.50p 192124
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

*Close Price adjusted for both dividends and splits