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
17/09/2014 775.00p 785.00p 760.00p 775.00p 2050
16/09/2014 787.50p 787.50p 775.00p 775.00p 1155
15/09/2014 787.50p 787.50p 761.96p 787.50p 1048
12/09/2014 787.50p 787.50p 775.12p 787.50p 525
11/09/2014 787.50p 797.38p 776.00p 787.50p 2287
10/09/2014 812.50p 820.00p 787.50p 787.50p 712
09/09/2014 800.00p 825.00p 800.00p 812.50p 5800
08/09/2014 800.00p 805.00p 800.00p 800.00p 62
05/09/2014 800.00p 814.00p 792.00p 800.00p 1011
04/09/2014 800.00p 806.00p 792.00p 800.00p 596
03/09/2014 800.00p 800.00p 795.00p 800.00p 30
02/09/2014 800.00p 820.00p 787.50p 800.00p 12377
01/09/2014 800.00p 800.00p 782.75p 787.50p 21147
29/08/2014 800.00p 823.50p 790.00p 800.00p 2802
28/08/2014 800.00p 800.00p 788.00p 800.00p 5699
27/08/2014 800.00p 800.00p 778.00p 800.00p 5414
26/08/2014 825.00p 825.00p 775.00p 802.00p 3488
22/08/2014 825.00p 825.00p 801.00p 825.00p 325
21/08/2014 825.00p 825.00p 800.00p 825.00p 740
20/08/2014 825.00p 826.00p 800.00p 800.00p 3089
19/08/2014 825.00p 850.00p 821.00p 825.00p 853
18/08/2014 825.00p 848.75p 820.00p 825.00p 1058
15/08/2014 825.00p 825.00p 810.00p 825.00p 2291
14/08/2014 800.00p 839.50p 796.00p 825.00p 1987
13/08/2014 800.00p 800.00p 792.00p 800.00p 494
12/08/2014 737.50p 823.50p 687.50p 800.00p 15914
11/08/2014 825.00p 825.00p 810.00p 825.00p 600
08/08/2014 825.00p 825.00p 805.00p 825.00p 1730
07/08/2014 825.00p 825.00p 816.67p 825.00p 400
06/08/2014 862.50p 877.50p 816.00p 825.00p 5959
05/08/2014 862.50p 862.50p 800.00p 862.50p 0
04/08/2014 862.50p 862.50p 800.00p 862.50p 9066
01/08/2014 862.50p 898.12p 850.00p 862.50p 840
31/07/2014 862.50p 862.50p 840.41p 862.50p 0
30/07/2014 862.50p 862.50p 840.41p 862.50p 412
29/07/2014 825.00p 862.50p 825.00p 862.50p 7436
28/07/2014 862.50p 865.00p 837.50p 837.50p 2100
25/07/2014 862.50p 869.75p 862.50p 862.50p 0
24/07/2014 862.50p 869.75p 862.50p 862.50p 2236
23/07/2014 875.00p 887.20p 852.50p 862.50p 1965
22/07/2014 875.00p 887.50p 862.50p 875.00p 930
21/07/2014 875.00p 887.50p 875.00p 875.00p 400
18/07/2014 875.00p 925.00p 862.50p 875.00p 11010
17/07/2014 900.00p 925.00p 870.00p 925.00p 1054
16/07/2014 900.00p 900.00p 870.00p 900.00p 328
15/07/2014 900.00p 930.00p 870.00p 900.00p 1573
14/07/2014 925.00p 925.00p 900.00p 900.00p 0
11/07/2014 925.00p 925.00p 906.90p 925.00p 100
10/07/2014 925.00p 925.00p 906.90p 925.00p 128
09/07/2014 925.00p 925.00p 905.25p 925.00p 284
08/07/2014 925.00p 940.00p 920.00p 925.00p 591
07/07/2014 925.00p 925.00p 908.03p 925.00p 424
04/07/2014 887.50p 925.00p 887.50p 925.00p 5342
03/07/2014 887.50p 887.50p 861.00p 887.50p 208
02/07/2014 887.50p 887.50p 850.00p 887.50p 2172
01/07/2014 887.50p 909.62p 853.75p 887.50p 3220
30/06/2014 887.50p 887.50p 861.00p 887.50p 3325
27/06/2014 900.00p 900.00p 887.50p 887.50p 100
26/06/2014 900.00p 900.00p 887.50p 900.00p 0
25/06/2014 887.50p 900.00p 887.50p 900.00p 743
24/06/2014 900.00p 900.00p 875.00p 887.50p 350
23/06/2014 900.00p 900.00p 895.00p 900.00p 11
20/06/2014 912.50p 912.50p 875.00p 900.00p 1013
19/06/2014 875.00p 912.50p 875.00p 912.50p 651
18/06/2014 875.00p 912.50p 860.25p 875.00p 0
17/06/2014 912.50p 912.50p 860.25p 875.00p 2430
16/06/2014 912.50p 912.50p 875.83p 912.50p 1100
13/06/2014 912.50p 925.00p 875.00p 912.50p 681
12/06/2014 912.50p 925.00p 852.50p 925.00p 4072
11/06/2014 912.50p 912.50p 875.00p 912.50p 2760
10/06/2014 912.50p 912.50p 877.50p 912.50p 545
09/06/2014 912.50p 920.00p 882.87p 912.50p 1050
06/06/2014 912.50p 912.50p 877.50p 912.50p 288
05/06/2014 887.50p 914.75p 854.48p 912.50p 3898
04/06/2014 900.00p 900.00p 845.45p 875.00p 2464
03/06/2014 925.00p 925.00p 875.00p 900.00p 2212
02/06/2014 975.00p 975.00p 912.50p 925.00p 1007
30/05/2014 975.00p 975.00p 960.00p 975.00p 2953
29/05/2014 1,012.50p 1,012.50p 953.00p 975.00p 3282
28/05/2014 975.00p 1,000.00p 969.00p 1,000.00p 211
27/05/2014 975.00p 975.00p 962.70p 975.00p 501
23/05/2014 975.00p 990.00p 965.00p 975.00p 2456
22/05/2014 975.00p 975.00p 968.00p 975.00p 409
21/05/2014 975.00p 975.00p 966.00p 975.00p 400
20/05/2014 975.00p 975.00p 964.00p 975.00p 2639
19/05/2014 975.00p 975.00p 962.70p 975.00p 670
16/05/2014 937.50p 980.12p 937.50p 975.00p 902
15/05/2014 962.50p 962.50p 935.00p 937.50p 3127
14/05/2014 962.50p 962.50p 947.91p 962.50p 449
13/05/2014 962.50p 962.50p 947.91p 962.50p 48
12/05/2014 962.50p 962.50p 925.00p 962.50p 52
09/05/2014 962.50p 962.50p 950.00p 962.50p 210
08/05/2014 962.50p 962.50p 947.88p 962.50p 45
07/05/2014 962.50p 962.50p 951.25p 962.50p 127
06/05/2014 962.50p 984.62p 947.50p 962.50p 3495
02/05/2014 962.50p 962.50p 947.88p 962.50p 200
01/05/2014 962.50p 962.50p 950.00p 962.50p 1818
30/04/2014 962.50p 962.50p 950.00p 962.50p 282
29/04/2014 937.50p 962.50p 936.25p 962.50p 629
28/04/2014 937.50p 937.50p 930.00p 937.50p 2698
25/04/2014 937.50p 950.00p 930.00p 937.50p 2991
24/04/2014 975.00p 975.00p 926.50p 937.50p 8749
23/04/2014 1,000.00p 1,012.50p 975.00p 975.00p 2245
22/04/2014 1,000.00p 1,004.75p 977.50p 1,000.00p 341
17/04/2014 1,000.00p 1,000.00p 985.00p 1,000.00p 2488
16/04/2014 1,000.00p 1,000.00p 975.00p 1,000.00p 731
15/04/2014 1,012.50p 1,018.75p 1,000.00p 1,000.00p 556
14/04/2014 1,000.00p 1,012.50p 1,000.00p 1,012.50p 3893
11/04/2014 1,000.00p 1,000.00p 981.20p 1,000.00p 0
10/04/2014 1,000.00p 1,000.00p 981.20p 1,000.00p 689
09/04/2014 987.50p 1,000.00p 967.50p 1,000.00p 3599
08/04/2014 987.50p 994.75p 971.10p 987.50p 1055
07/04/2014 987.50p 1,000.00p 987.50p 987.50p 736
04/04/2014 975.00p 1,000.00p 975.00p 987.50p 14522
03/04/2014 987.50p 987.50p 975.00p 975.00p 2443
02/04/2014 1,012.50p 1,012.50p 977.00p 987.50p 3647
01/04/2014 1,012.50p 1,012.50p 988.80p 1,012.50p 11343
31/03/2014 1,012.50p 1,035.00p 1,012.50p 1,012.50p 43
28/03/2014 1,025.00p 1,025.00p 1,000.00p 1,012.50p 4850
27/03/2014 1,012.50p 1,035.00p 999.75p 1,012.50p 3232
26/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 320
25/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 3570
24/03/2014 1,012.50p 1,012.50p 992.00p 1,012.50p 2522
21/03/2014 1,012.50p 1,012.50p 991.00p 1,012.50p 800
20/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 742
19/03/2014 1,012.50p 1,039.00p 975.00p 1,012.50p 0
18/03/2014 1,012.50p 1,039.00p 975.00p 1,012.50p 8606
17/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 823
14/03/2014 1,012.50p 1,020.00p 990.00p 1,012.50p 13484
13/03/2014 1,012.50p 1,020.00p 985.00p 1,012.50p 5201
12/03/2014 1,037.50p 1,059.25p 1,001.00p 1,012.50p 1944
11/03/2014 987.50p 1,064.21p 987.50p 1,037.50p 24606
10/03/2014 962.50p 1,025.00p 962.50p 987.50p 7299
07/03/2014 950.00p 975.00p 950.00p 962.50p 4176
06/03/2014 950.00p 972.50p 950.00p 950.00p 5430
05/03/2014 950.00p 955.00p 926.00p 950.00p 0
04/03/2014 950.00p 955.00p 926.00p 950.00p 207
03/03/2014 975.00p 975.00p 950.00p 950.00p 1007
28/02/2014 975.00p 975.00p 950.50p 975.00p 1262
27/02/2014 975.00p 975.00p 951.50p 975.00p 112
26/02/2014 975.00p 990.00p 950.00p 975.00p 13425
25/02/2014 975.00p 1,025.00p 955.00p 975.00p 2415
24/02/2014 975.00p 1,000.00p 950.00p 975.00p 11217
21/02/2014 962.50p 983.33p 950.00p 975.00p 2815
20/02/2014 925.00p 975.00p 905.31p 962.50p 79406
19/02/2014 912.50p 933.00p 875.00p 925.00p 235642
18/02/2014 912.50p 912.50p 891.00p 912.50p 332988
17/02/2014 912.50p 912.50p 890.00p 912.50p 2720
14/02/2014 925.00p 925.00p 880.00p 912.50p 4302
13/02/2014 912.50p 925.00p 900.00p 925.00p 2676
12/02/2014 912.50p 912.50p 905.00p 912.50p 0
11/02/2014 912.50p 912.50p 905.00p 912.50p 536
10/02/2014 900.00p 912.50p 895.00p 912.50p 250
07/02/2014 900.00p 925.00p 892.50p 900.00p 19078
06/02/2014 900.00p 900.00p 900.00p 900.00p 0
05/02/2014 900.00p 900.00p 900.00p 900.00p 1000
04/02/2014 900.00p 911.75p 887.50p 900.00p 775
03/02/2014 900.00p 900.00p 900.00p 900.00p 2115
31/01/2014 912.50p 925.00p 900.00p 900.00p 1951
30/01/2014 937.50p 937.50p 900.00p 912.50p 7651
29/01/2014 937.50p 937.50p 925.00p 937.50p 278
28/01/2014 937.50p 937.50p 925.00p 937.50p 140
27/01/2014 937.50p 937.50p 925.00p 937.50p 124
24/01/2014 937.50p 962.50p 925.00p 937.50p 13035
23/01/2014 950.00p 950.00p 900.00p 937.50p 16902
22/01/2014 912.50p 991.00p 910.00p 950.00p 8105
21/01/2014 900.00p 914.00p 890.00p 912.50p 3533
20/01/2014 900.00p 925.00p 885.00p 900.00p 3968
17/01/2014 900.00p 923.00p 885.00p 900.00p 1541
16/01/2014 900.00p 900.00p 900.00p 900.00p 1500
15/01/2014 900.00p 910.00p 875.00p 900.00p 3394
14/01/2014 875.00p 925.00p 875.00p 900.00p 969
13/01/2014 875.00p 925.00p 860.00p 925.00p 3829
10/01/2014 887.50p 887.50p 830.54p 875.00p 6695
09/01/2014 900.00p 900.00p 850.00p 875.00p 9229
08/01/2014 900.00p 900.00p 882.00p 900.00p 841
07/01/2014 900.00p 920.00p 880.50p 900.00p 1218
06/01/2014 900.00p 916.75p 880.50p 900.00p 1082
03/01/2014 912.50p 921.10p 880.50p 900.00p 7290
02/01/2014 912.50p 924.00p 900.00p 912.50p 3699
31/12/2013 925.00p 925.00p 900.00p 912.50p 5010
30/12/2013 937.50p 940.00p 900.00p 925.00p 14480
27/12/2013 950.00p 950.00p 900.00p 937.50p 3495
24/12/2013 950.00p 974.50p 950.00p 950.00p 76
23/12/2013 937.50p 950.00p 925.00p 950.00p 546
20/12/2013 937.50p 937.50p 933.30p 937.50p 54
19/12/2013 950.00p 960.00p 930.00p 937.50p 1317
18/12/2013 975.00p 975.00p 925.00p 950.00p 5917
17/12/2013 950.00p 1,030.00p 930.00p 975.00p 10202
16/12/2013 962.50p 971.00p 925.00p 950.00p 4641
13/12/2013 962.50p 975.00p 950.00p 962.50p 3867
12/12/2013 962.50p 975.00p 950.00p 962.50p 1679
11/12/2013 975.00p 975.00p 950.00p 962.50p 1094
10/12/2013 975.00p 1,000.00p 955.50p 975.00p 1464
09/12/2013 975.00p 975.00p 955.50p 975.00p 230
06/12/2013 975.00p 975.00p 950.00p 975.00p 3464
05/12/2013 1,000.00p 1,000.00p 975.00p 975.00p 1859
04/12/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 1216
03/12/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 98
02/12/2013 1,000.00p 1,005.00p 975.00p 1,000.00p 3685

*Close Price adjusted for both dividends and splits