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
03/07/2015 35.00p 35.00p 32.00p 35.00p 655
02/07/2015 32.50p 38.50p 31.85p 35.00p 3325
01/07/2015 32.50p 39.00p 32.50p 32.50p 5981
30/06/2015 32.50p 39.00p 32.50p 32.50p 1726
29/06/2015 32.50p 39.00p 26.14p 32.50p 322
26/06/2015 40.00p 43.50p 30.00p 37.50p 25703
25/06/2015 40.00p 47.00p 35.20p 40.00p 34435
24/06/2015 65.00p 67.50p 61.50p 62.50p 14011
23/06/2015 72.50p 75.00p 65.00p 65.00p 27429
22/06/2015 55.00p 78.50p 52.85p 72.50p 43687
19/06/2015 55.00p 59.00p 48.50p 55.00p 25008
18/06/2015 55.00p 55.00p 50.10p 55.00p 50
17/06/2015 61.00p 62.00p 50.00p 57.00p 14445
16/06/2015 75.00p 77.00p 60.00p 61.00p 44283
15/06/2015 70.00p 79.00p 52.00p 75.00p 100524
12/06/2015 95.00p 123.99p 65.71p 70.00p 213193
11/06/2015 45.00p 100.00p 45.00p 92.50p 322873
10/06/2015 45.00p 48.80p 45.00p 45.00p 11150
09/06/2015 55.00p 58.00p 45.00p 45.00p 34901
08/06/2015 33.00p 60.00p 33.00p 52.50p 143559
05/06/2015 31.50p 33.10p 30.00p 31.50p 1657
04/06/2015 36.50p 36.94p 30.64p 31.50p 8220
03/06/2015 37.50p 37.50p 35.50p 36.50p 5336
02/06/2015 37.50p 37.50p 37.50p 37.50p 0
01/06/2015 40.00p 40.00p 35.50p 37.50p 16469
29/05/2015 32.50p 49.90p 32.50p 40.00p 82277
28/05/2015 32.50p 40.00p 27.50p 32.50p 10866
27/05/2015 32.50p 38.80p 30.00p 32.50p 1769
26/05/2015 32.50p 39.00p 32.50p 32.50p 1634
22/05/2015 32.50p 39.00p 28.00p 32.50p 1918
21/05/2015 32.50p 32.50p 32.50p 32.50p 0
20/05/2015 32.50p 38.00p 32.50p 32.50p 266
19/05/2015 32.50p 32.50p 32.50p 32.50p 0
18/05/2015 32.50p 32.50p 32.50p 32.50p 0
15/05/2015 27.50p 40.00p 26.60p 32.50p 14010
14/05/2015 27.50p 30.00p 27.50p 27.50p 12557
13/05/2015 27.50p 29.25p 26.22p 27.50p 1680
12/05/2015 27.50p 29.25p 27.50p 27.50p 5000
11/05/2015 27.50p 29.25p 25.15p 27.50p 1695
08/05/2015 27.50p 27.50p 27.50p 27.50p 0
07/05/2015 27.50p 29.64p 25.00p 27.50p 13196
06/05/2015 27.50p 28.35p 26.22p 27.50p 2035
05/05/2015 27.50p 29.14p 24.00p 24.00p 9868
01/05/2015 27.50p 27.50p 26.22p 27.50p 2858
30/04/2015 30.00p 31.70p 24.98p 27.50p 35904
29/04/2015 32.50p 32.50p 30.00p 30.00p 4517
28/04/2015 30.00p 33.65p 30.00p 32.50p 8144
27/04/2015 27.50p 30.00p 27.50p 30.00p 2094
24/04/2015 30.00p 30.00p 24.80p 27.50p 32534
23/04/2015 32.50p 44.99p 25.00p 30.00p 305641
22/04/2015 70.00p 73.00p 70.00p 70.00p 152
21/04/2015 70.00p 74.00p 67.00p 70.00p 7251
20/04/2015 72.50p 72.50p 67.67p 70.00p 1600
17/04/2015 72.50p 72.50p 69.00p 72.50p 400
16/04/2015 72.50p 72.50p 72.50p 72.50p 2630
15/04/2015 72.50p 73.00p 72.50p 72.50p 450
14/04/2015 72.50p 72.50p 72.50p 72.50p 0
13/04/2015 72.50p 72.50p 68.00p 72.50p 400
10/04/2015 72.50p 72.50p 70.00p 72.50p 1800
09/04/2015 70.00p 74.00p 68.00p 72.50p 1935
08/04/2015 67.50p 70.00p 67.50p 70.00p 2500
07/04/2015 77.50p 77.50p 66.50p 67.50p 6093
02/04/2015 77.50p 77.50p 77.50p 77.50p 0
01/04/2015 80.00p 80.00p 75.00p 77.50p 100
31/03/2015 82.50p 82.99p 75.00p 80.00p 31343
30/03/2015 82.50p 82.50p 75.76p 82.50p 806
27/03/2015 87.50p 87.50p 75.00p 87.50p 7007
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 85.00p 85.00p 80.50p 85.00p 330
24/03/2015 85.00p 85.10p 80.00p 85.00p 2106
23/03/2015 90.00p 90.00p 80.00p 85.00p 5573
20/03/2015 80.00p 95.75p 80.00p 85.00p 20702
19/03/2015 75.00p 79.80p 74.00p 77.50p 4374
18/03/2015 62.50p 75.00p 62.50p 75.00p 26870
17/03/2015 75.00p 80.00p 56.50p 62.50p 27321
16/03/2015 75.00p 75.00p 70.00p 75.00p 5864
13/03/2015 77.50p 77.50p 70.20p 75.00p 8400
12/03/2015 77.50p 77.50p 75.00p 77.50p 843
11/03/2015 77.50p 77.50p 74.72p 77.50p 6673
10/03/2015 77.50p 78.00p 75.25p 77.50p 284
09/03/2015 82.50p 82.50p 77.50p 77.50p 3665
06/03/2015 82.50p 82.50p 82.50p 82.50p 0
05/03/2015 82.50p 83.00p 78.50p 82.50p 222
04/03/2015 82.50p 83.00p 75.00p 82.50p 41307
03/03/2015 82.50p 82.50p 78.30p 82.50p 552
02/03/2015 82.50p 83.00p 78.40p 82.50p 6167
27/02/2015 82.50p 82.50p 79.00p 82.50p 285
26/02/2015 82.50p 82.50p 82.50p 82.50p 0
25/02/2015 82.50p 83.50p 78.50p 82.50p 8605
24/02/2015 85.00p 85.50p 78.30p 82.50p 9571
23/02/2015 87.50p 87.50p 83.00p 85.00p 2131
20/02/2015 87.50p 87.50p 85.00p 87.50p 23453
19/02/2015 85.00p 87.50p 83.00p 87.50p 31212
18/02/2015 77.50p 88.00p 77.50p 85.00p 42479
17/02/2015 85.00p 89.00p 75.00p 77.50p 24448
16/02/2015 77.50p 98.50p 77.50p 85.00p 76374
13/02/2015 72.50p 80.00p 70.05p 77.50p 69270
12/02/2015 80.00p 88.00p 71.00p 72.50p 72193
11/02/2015 65.00p 89.50p 40.00p 80.00p 455792
10/02/2015 187.50p 187.50p 175.00p 187.50p 2009
09/02/2015 175.00p 200.00p 157.00p 187.50p 9315
06/02/2015 137.50p 200.00p 137.50p 175.00p 53477
05/02/2015 137.50p 150.00p 133.00p 137.50p 12600
04/02/2015 137.50p 145.00p 127.50p 137.50p 11750
03/02/2015 137.50p 150.00p 137.50p 137.50p 6100
02/02/2015 137.50p 145.00p 137.50p 137.50p 100
30/01/2015 150.00p 150.00p 130.00p 137.50p 5427
29/01/2015 162.50p 167.50p 150.00p 150.00p 2659
28/01/2015 212.50p 212.50p 175.00p 175.00p 3037
27/01/2015 212.50p 215.00p 190.00p 212.50p 5200
26/01/2015 212.50p 220.00p 201.25p 212.50p 722
23/01/2015 212.50p 225.00p 200.62p 212.50p 6211
22/01/2015 225.00p 250.00p 201.50p 212.50p 8360
21/01/2015 237.50p 240.00p 225.00p 225.00p 3051
20/01/2015 237.50p 240.00p 225.00p 237.50p 6900
19/01/2015 237.50p 240.00p 227.50p 237.50p 5312
16/01/2015 237.50p 240.00p 237.50p 237.50p 47
15/01/2015 262.50p 262.50p 237.50p 237.50p 463
14/01/2015 262.50p 262.50p 250.00p 262.50p 96
13/01/2015 262.50p 275.00p 253.00p 262.50p 3311
12/01/2015 287.50p 287.50p 262.50p 262.50p 100
09/01/2015 275.00p 280.00p 262.50p 262.50p 3025
08/01/2015 312.50p 312.50p 262.50p 275.00p 9442
07/01/2015 275.00p 275.00p 250.00p 275.00p 2350
06/01/2015 275.00p 294.71p 252.88p 275.00p 10167
05/01/2015 275.00p 300.00p 275.00p 275.00p 2828
02/01/2015 275.00p 295.00p 275.00p 275.00p 164
31/12/2014 275.00p 275.50p 275.00p 275.00p 200
30/12/2014 275.00p 280.00p 275.00p 275.00p 257
29/12/2014 287.50p 310.00p 275.00p 275.00p 3737
24/12/2014 287.50p 287.50p 287.50p 287.50p 0
23/12/2014 287.50p 295.00p 275.00p 287.50p 2636
22/12/2014 287.50p 299.38p 282.50p 287.50p 1069
19/12/2014 275.00p 287.50p 262.75p 287.50p 3358
18/12/2014 312.50p 312.50p 250.00p 275.00p 16309
17/12/2014 312.50p 312.50p 300.00p 312.50p 5000
16/12/2014 325.00p 325.00p 300.00p 312.50p 4256
15/12/2014 350.00p 350.00p 301.25p 325.00p 1330
12/12/2014 362.50p 362.50p 345.00p 350.00p 1538
11/12/2014 375.00p 395.00p 352.30p 362.50p 5750
10/12/2014 375.00p 375.00p 375.00p 375.00p 0
09/12/2014 375.00p 395.00p 352.30p 375.00p 3912
08/12/2014 375.00p 375.00p 356.00p 375.00p 220
05/12/2014 362.50p 375.00p 352.00p 375.00p 4045
04/12/2014 362.50p 365.00p 355.00p 362.50p 9458
03/12/2014 362.50p 362.50p 350.00p 362.50p 15647
02/12/2014 375.00p 375.00p 350.00p 362.50p 8920
01/12/2014 387.50p 400.00p 350.00p 375.00p 15121
28/11/2014 400.00p 400.00p 375.00p 387.50p 1800
27/11/2014 400.00p 408.00p 385.00p 400.00p 1418
26/11/2014 412.50p 412.50p 400.00p 400.00p 2500
25/11/2014 400.00p 400.00p 381.00p 400.00p 3
24/11/2014 412.50p 412.50p 381.00p 400.00p 359
21/11/2014 412.50p 412.50p 400.12p 412.50p 202
20/11/2014 412.50p 412.50p 400.00p 412.50p 3500
19/11/2014 412.50p 425.00p 400.00p 412.50p 21127
18/11/2014 400.00p 425.00p 400.00p 412.50p 1000
17/11/2014 400.00p 400.00p 385.00p 400.00p 410
14/11/2014 400.25p 402.20p 400.00p 400.00p 1743
13/11/2014 425.00p 433.33p 400.25p 425.00p 1327
12/11/2014 437.50p 437.50p 401.25p 425.00p 1337
11/11/2014 412.50p 450.00p 410.00p 437.50p 9968
10/11/2014 412.50p 425.00p 410.00p 410.00p 3364
07/11/2014 412.50p 425.00p 412.00p 412.50p 3229
06/11/2014 412.50p 425.00p 400.00p 412.50p 8387
05/11/2014 412.50p 425.00p 393.10p 412.50p 3648
04/11/2014 325.00p 500.00p 325.00p 412.50p 52945
03/11/2014 325.00p 325.00p 305.00p 325.00p 1000
31/10/2014 325.00p 340.00p 310.00p 325.00p 487
30/10/2014 300.00p 325.00p 287.50p 325.00p 6800
29/10/2014 300.00p 300.00p 300.00p 300.00p 0
28/10/2014 300.00p 300.00p 287.00p 300.00p 13000
27/10/2014 312.50p 314.75p 285.25p 300.00p 2337
24/10/2014 337.50p 337.50p 302.62p 312.50p 3769
23/10/2014 337.50p 342.50p 325.00p 337.50p 8199
22/10/2014 337.50p 340.00p 325.00p 337.50p 14027
21/10/2014 337.50p 337.50p 335.00p 337.50p 1019
20/10/2014 337.50p 338.38p 325.12p 337.50p 4811
17/10/2014 337.50p 351.00p 326.60p 351.00p 20998
16/10/2014 487.50p 487.50p 305.00p 337.50p 36364
15/10/2014 562.50p 568.62p 487.50p 500.00p 7433
14/10/2014 600.00p 600.00p 550.00p 580.00p 2500
13/10/2014 612.50p 612.50p 600.00p 600.00p 2651
10/10/2014 625.00p 625.00p 610.00p 612.50p 1260
09/10/2014 625.00p 625.00p 615.00p 625.00p 45
08/10/2014 625.00p 625.00p 625.00p 625.00p 0
07/10/2014 612.50p 625.00p 606.55p 625.00p 3560
06/10/2014 612.50p 619.88p 608.00p 612.50p 1675
03/10/2014 662.50p 662.50p 605.00p 612.50p 6031
02/10/2014 675.00p 689.74p 652.00p 675.00p 895
01/10/2014 675.00p 675.00p 652.00p 675.00p 27
30/09/2014 662.50p 675.00p 652.00p 675.00p 600
29/09/2014 662.50p 668.62p 650.12p 662.50p 1209
26/09/2014 662.50p 675.00p 662.50p 662.50p 500
25/09/2014 675.00p 675.00p 650.00p 662.50p 17898
24/09/2014 687.50p 687.50p 675.00p 675.00p 154
23/09/2014 712.50p 718.63p 680.00p 687.50p 7168
22/09/2014 737.50p 740.00p 725.25p 737.50p 3278
19/09/2014 762.50p 769.88p 762.50p 762.50p 120
18/09/2014 775.00p 775.00p 750.00p 762.50p 2400

*Close Price adjusted for both dividends and splits