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
14/11/2017 222.50p 235.00p 222.50p 227.00p 421859
13/11/2017 227.50p 228.00p 200.00p 223.00p 193792
10/11/2017 229.00p 231.62p 223.02p 227.50p 275566
09/11/2017 246.50p 258.00p 228.00p 229.50p 736027
08/11/2017 250.50p 255.51p 237.00p 246.50p 259499
07/11/2017 247.00p 275.00p 245.00p 250.50p 919099
06/11/2017 222.50p 246.00p 218.00p 244.50p 447755
03/11/2017 213.50p 226.50p 208.00p 222.50p 249127
02/11/2017 211.50p 216.85p 208.60p 213.50p 123395
01/11/2017 202.50p 218.00p 200.00p 213.50p 254942
31/10/2017 203.50p 205.00p 200.20p 205.00p 102163
30/10/2017 204.50p 206.00p 200.00p 203.50p 51132
27/10/2017 206.50p 207.00p 202.00p 204.50p 75874
26/10/2017 212.00p 212.00p 202.00p 206.50p 147607
25/10/2017 214.50p 217.60p 208.00p 212.00p 183604
24/10/2017 213.00p 218.00p 210.50p 214.00p 305863
23/10/2017 215.00p 217.62p 210.00p 213.00p 147531
20/10/2017 207.50p 230.00p 207.00p 214.50p 772794
19/10/2017 256.00p 260.00p 247.50p 254.00p 126549
18/10/2017 259.00p 274.00p 255.00p 257.00p 266175
17/10/2017 269.00p 269.00p 255.00p 259.00p 337024
16/10/2017 291.50p 294.00p 270.00p 271.50p 283460
13/10/2017 290.00p 302.50p 276.50p 291.50p 345639
12/10/2017 266.00p 286.50p 263.00p 286.50p 10250
11/10/2017 322.50p 326.00p 274.00p 276.00p 1173525
10/10/2017 342.50p 358.00p 315.50p 315.50p 184472
09/10/2017 132.50p 328.00p 132.50p 328.00p 279473
06/10/2017 58.50p 58.50p 54.00p 56.00p 111263
05/10/2017 60.50p 60.50p 57.00p 58.50p 111315
04/10/2017 60.00p 61.50p 60.00p 60.50p 1500
03/10/2017 64.00p 64.00p 58.00p 60.00p 147637
02/10/2017 65.50p 65.50p 60.25p 64.00p 107142
29/09/2017 65.50p 65.50p 65.00p 65.50p 106534
28/09/2017 67.00p 67.00p 62.50p 65.50p 233155
27/09/2017 68.00p 68.50p 66.50p 66.50p 81912
26/09/2017 70.50p 70.50p 65.50p 68.00p 248111
25/09/2017 74.50p 75.50p 69.00p 70.50p 98900
22/09/2017 71.50p 77.00p 71.50p 74.50p 231791
21/09/2017 74.50p 75.50p 67.75p 71.50p 592586
20/09/2017 81.00p 84.00p 73.50p 73.50p 617753
19/09/2017 85.50p 85.50p 84.00p 84.00p 599
18/09/2017 88.50p 101.87p 66.50p 85.00p 1716124
15/09/2017 71.00p 76.00p 65.50p 66.50p 1005174
14/09/2017 75.50p 93.00p 70.50p 70.50p 3752546
13/09/2017 53.50p 74.50p 50.50p 72.50p 1530524
12/09/2017 72.50p 71.00p 49.75p 53.50p 2020950
11/09/2017 61.00p 68.50p 46.25p 68.50p 131503
08/09/2017 233.50p 233.50p 216.50p 220.00p 119852
07/09/2017 236.50p 236.50p 227.50p 233.50p 80366
06/09/2017 233.50p 240.50p 233.50p 236.50p 80258
05/09/2017 231.50p 240.00p 229.50p 233.50p 71005
04/09/2017 229.00p 236.00p 229.00p 231.50p 59359
01/09/2017 228.50p 230.00p 227.50p 229.00p 33834
31/08/2017 233.00p 233.00p 225.00p 228.50p 15654
30/08/2017 226.50p 234.00p 224.00p 233.00p 35450
29/08/2017 229.50p 230.00p 220.00p 225.00p 44638
25/08/2017 225.00p 233.50p 225.00p 229.50p 91744
24/08/2017 231.00p 232.50p 225.00p 225.00p 42790
23/08/2017 232.00p 233.00p 226.00p 231.00p 21360
22/08/2017 233.50p 236.00p 228.50p 232.00p 23648
21/08/2017 247.50p 248.50p 235.50p 236.00p 23199
18/08/2017 250.00p 251.00p 247.50p 247.50p 5383
17/08/2017 257.50p 257.50p 250.00p 250.00p 13386
16/08/2017 256.00p 257.50p 255.00p 257.50p 13151
15/08/2017 246.00p 255.00p 246.00p 255.00p 5553
14/08/2017 250.00p 250.00p 247.00p 247.00p 3250
11/08/2017 250.00p 250.00p 241.50p 243.50p 26340
10/08/2017 255.00p 261.00p 250.00p 250.00p 68418
09/08/2017 235.00p 250.00p 235.00p 250.00p 12950
08/08/2017 235.00p 237.50p 233.00p 235.00p 42226
07/08/2017 236.00p 236.00p 229.00p 233.50p 17453
04/08/2017 237.00p 238.00p 233.50p 236.00p 10516
03/08/2017 240.00p 240.50p 235.00p 237.00p 9957
02/08/2017 235.50p 241.50p 234.00p 240.00p 39637
01/08/2017 236.50p 238.50p 235.50p 235.50p 13068
31/07/2017 248.00p 248.00p 236.00p 236.50p 17699
28/07/2017 254.00p 254.00p 248.00p 248.00p 9307
27/07/2017 239.50p 254.00p 239.50p 254.00p 38259
26/07/2017 259.50p 259.50p 237.50p 239.50p 64311
25/07/2017 267.00p 267.00p 256.00p 259.50p 26875
24/07/2017 277.50p 277.50p 266.50p 267.00p 20689
21/07/2017 276.50p 278.50p 275.00p 277.50p 16595
20/07/2017 279.50p 279.50p 272.00p 276.50p 22314
19/07/2017 280.00p 280.00p 276.00p 279.50p 11212
18/07/2017 270.00p 285.50p 269.00p 280.00p 47728
17/07/2017 264.00p 272.00p 264.00p 270.00p 25414
14/07/2017 253.50p 268.50p 253.50p 264.00p 115269
13/07/2017 253.50p 257.50p 253.50p 253.50p 31500
12/07/2017 260.00p 264.50p 252.50p 253.50p 35371
11/07/2017 266.50p 274.00p 260.00p 260.00p 40750
10/07/2017 265.00p 274.00p 265.00p 266.50p 35894
07/07/2017 272.00p 273.50p 263.50p 265.00p 42087
06/07/2017 244.00p 280.50p 244.00p 272.00p 79905
05/07/2017 236.50p 250.50p 235.00p 245.00p 47250
04/07/2017 244.50p 244.50p 235.00p 235.00p 1728
03/07/2017 275.00p 276.00p 240.00p 244.50p 172147
30/06/2017 276.50p 292.50p 269.00p 270.50p 144250
29/06/2017 241.50p 280.00p 241.50p 276.50p 122579
28/06/2017 228.50p 245.50p 228.50p 241.50p 109801
27/06/2017 213.50p 232.50p 212.50p 228.50p 84930
26/06/2017 199.50p 217.00p 199.50p 212.50p 88989
23/06/2017 199.50p 199.50p 197.00p 199.50p 29221
22/06/2017 210.00p 211.50p 189.50p 199.50p 0
21/06/2017 222.50p 222.50p 211.50p 211.50p 0
20/06/2017 226.00p 226.00p 222.50p 222.50p 0
19/06/2017 226.50p 228.50p 226.00p 226.00p 0
16/06/2017 229.00p 232.94p 225.00p 226.50p 31442
15/06/2017 241.00p 241.80p 225.00p 229.00p 31549
14/06/2017 226.50p 245.00p 225.00p 241.00p 45709
13/06/2017 227.50p 231.40p 213.57p 225.50p 122855
12/06/2017 241.50p 241.50p 224.00p 227.50p 93117
09/06/2017 243.50p 245.01p 235.00p 241.50p 23687
08/06/2017 240.00p 246.00p 238.40p 243.50p 36656
07/06/2017 245.00p 248.00p 236.50p 240.00p 68428
06/06/2017 254.00p 254.00p 237.00p 245.00p 88973
05/06/2017 264.50p 264.50p 252.00p 253.00p 34055
02/06/2017 252.00p 266.90p 252.00p 264.50p 44122
01/06/2017 252.50p 254.00p 240.00p 251.50p 61557
31/05/2017 267.50p 267.50p 249.50p 252.50p 44980
30/05/2017 277.50p 278.00p 266.00p 267.50p 41241
26/05/2017 276.00p 278.00p 271.50p 277.50p 73253
25/05/2017 273.50p 285.00p 272.20p 276.00p 46535
24/05/2017 284.50p 285.50p 273.50p 273.50p 49299
23/05/2017 274.50p 294.40p 272.40p 286.50p 104038
22/05/2017 260.00p 279.25p 258.60p 272.00p 85757
19/05/2017 259.00p 260.99p 255.00p 259.00p 35280
18/05/2017 257.50p 260.75p 255.16p 259.00p 28786
17/05/2017 266.50p 267.00p 256.10p 257.50p 34451
16/05/2017 268.50p 271.00p 266.10p 266.50p 31082
15/05/2017 273.50p 279.00p 265.40p 268.50p 89424
12/05/2017 246.00p 276.60p 245.00p 273.50p 214350
11/05/2017 249.00p 249.60p 232.00p 246.00p 222096
10/05/2017 256.00p 256.00p 248.00p 250.00p 50383
09/05/2017 264.75p 264.75p 248.00p 256.00p 169388
08/05/2017 278.00p 278.00p 267.10p 268.50p 34586
05/05/2017 287.50p 289.00p 272.00p 278.00p 118165
04/05/2017 289.50p 289.50p 282.50p 287.50p 39181
03/05/2017 292.00p 293.20p 287.50p 289.50p 20599
02/05/2017 292.00p 293.00p 290.00p 292.00p 26579
28/04/2017 299.50p 299.50p 290.11p 292.00p 64805
27/04/2017 294.50p 303.00p 294.50p 299.50p 67606
26/04/2017 300.50p 300.50p 290.00p 294.50p 36392
25/04/2017 303.50p 303.50p 292.01p 300.50p 25782
24/04/2017 311.50p 311.80p 300.00p 303.50p 91367
21/04/2017 312.50p 316.25p 298.00p 311.50p 115463
20/04/2017 295.50p 317.00p 295.50p 312.50p 74673
19/04/2017 292.50p 297.00p 276.20p 295.50p 90101
18/04/2017 307.50p 308.25p 288.63p 290.00p 60906
13/04/2017 309.50p 310.11p 297.40p 307.50p 46732
12/04/2017 317.00p 322.42p 307.00p 309.50p 62755
11/04/2017 315.50p 322.08p 312.75p 317.00p 63821
10/04/2017 310.50p 320.00p 310.50p 315.50p 56887
07/04/2017 312.00p 328.00p 310.50p 310.50p 137027
06/04/2017 287.50p 318.00p 287.50p 312.00p 164403
05/04/2017 290.00p 294.00p 273.00p 287.50p 251556
04/04/2017 318.00p 340.00p 290.00p 291.50p 563000
03/04/2017 287.50p 319.25p 283.50p 312.50p 457570
31/03/2017 270.00p 290.00p 270.00p 287.50p 274041
30/03/2017 260.50p 271.20p 260.50p 270.00p 153973
29/03/2017 260.00p 264.00p 258.77p 260.50p 67357
28/03/2017 250.00p 263.00p 250.00p 260.00p 148801
27/03/2017 252.50p 270.00p 231.00p 250.50p 333644
24/03/2017 213.50p 236.40p 213.50p 232.50p 199363
23/03/2017 215.00p 215.00p 208.00p 213.50p 36983
22/03/2017 221.50p 221.50p 210.00p 215.00p 59372
21/03/2017 223.50p 224.00p 220.00p 221.50p 19271
20/03/2017 219.00p 229.00p 219.00p 223.50p 25418
17/03/2017 219.00p 229.99p 212.94p 218.50p 25115
16/03/2017 223.50p 224.00p 215.00p 219.00p 70381
15/03/2017 222.50p 223.80p 220.00p 223.50p 25585
14/03/2017 230.00p 230.00p 217.00p 219.50p 27733
13/03/2017 229.00p 230.00p 220.00p 230.00p 51170
10/03/2017 234.50p 234.50p 225.25p 229.00p 24674
09/03/2017 250.50p 250.50p 226.00p 232.00p 157903
08/03/2017 246.50p 253.91p 245.00p 250.50p 18472
07/03/2017 254.50p 257.00p 245.00p 246.50p 36508
06/03/2017 248.50p 257.25p 245.11p 257.00p 54209
03/03/2017 257.50p 258.00p 240.70p 245.50p 41615
02/03/2017 262.50p 272.00p 255.00p 257.50p 189212
01/03/2017 234.50p 265.00p 232.11p 260.00p 482911
28/02/2017 223.00p 235.00p 222.11p 232.50p 106860
27/02/2017 220.00p 224.00p 215.00p 223.00p 67448
24/02/2017 220.50p 224.94p 213.40p 220.00p 56940
23/02/2017 201.50p 226.75p 187.88p 220.50p 156038
22/02/2017 215.50p 217.25p 195.00p 201.50p 109026
21/02/2017 225.50p 232.49p 211.50p 215.50p 194376
20/02/2017 217.00p 229.00p 217.00p 225.50p 235742
17/02/2017 194.50p 224.99p 192.67p 217.00p 288635
16/02/2017 182.50p 195.00p 180.00p 194.50p 46608
15/02/2017 190.50p 190.50p 178.11p 182.50p 118533
14/02/2017 176.50p 204.99p 176.50p 190.50p 311658
13/02/2017 158.00p 180.00p 154.00p 176.50p 379659
10/02/2017 147.00p 170.00p 147.00p 158.00p 353372
09/02/2017 147.00p 149.00p 147.00p 147.00p 19705
08/02/2017 147.00p 151.00p 145.00p 147.00p 56881
07/02/2017 147.00p 147.40p 142.00p 147.00p 30857
06/02/2017 141.00p 149.20p 137.22p 147.00p 117722
03/02/2017 135.50p 149.00p 134.00p 141.00p 49198
02/02/2017 135.50p 136.25p 132.75p 135.50p 72997
01/02/2017 139.00p 139.00p 131.00p 135.50p 44230

*Close Price adjusted for both dividends and splits