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
10/04/2012 3,275.00p 3,300.00p 3,000.00p 3,000.00p 33732
05/04/2012 3,175.00p 3,450.00p 3,175.00p 3,375.00p 19342
04/04/2012 3,037.50p 3,245.00p 2,950.00p 3,150.00p 18872
03/04/2012 2,925.00p 3,200.00p 2,925.00p 3,037.50p 17563
02/04/2012 2,975.00p 2,985.00p 2,889.50p 2,912.50p 5795
30/03/2012 2,900.00p 3,000.00p 2,880.00p 2,975.00p 4717
29/03/2012 2,862.50p 2,995.00p 2,695.95p 2,900.00p 12636
28/03/2012 2,950.00p 2,975.00p 2,756.00p 2,837.50p 9140
27/03/2012 2,837.50p 3,020.00p 2,837.50p 2,950.00p 18027
26/03/2012 2,725.00p 2,875.00p 2,700.00p 2,825.00p 53076
23/03/2012 2,712.50p 2,745.00p 2,650.00p 2,675.00p 24529
22/03/2012 2,700.00p 2,940.00p 2,700.00p 2,712.50p 87633
21/03/2012 2,525.00p 2,750.00p 2,525.00p 2,662.50p 99899
20/03/2012 2,525.00p 2,740.00p 2,450.00p 2,525.00p 67441
19/03/2012 2,550.00p 2,670.00p 2,400.00p 2,525.00p 33768
16/03/2012 2,375.00p 2,430.00p 2,350.00p 2,425.00p 1624
15/03/2012 2,400.00p 2,475.00p 2,358.50p 2,375.00p 4053
14/03/2012 2,550.00p 2,550.00p 2,400.00p 2,450.00p 1946
13/03/2012 2,550.00p 2,585.00p 2,500.00p 2,550.00p 4540
12/03/2012 2,550.00p 2,600.00p 2,500.00p 2,550.00p 1299
09/03/2012 2,550.00p 2,600.00p 2,500.00p 2,550.00p 2072
08/03/2012 2,525.00p 2,590.00p 2,500.00p 2,550.00p 1724
07/03/2012 2,500.00p 2,510.00p 2,460.00p 2,500.00p 490
06/03/2012 2,550.00p 2,550.00p 2,450.00p 2,500.00p 1656
05/03/2012 2,525.00p 2,600.00p 2,500.00p 2,550.00p 1784
02/03/2012 2,525.00p 2,600.00p 2,480.00p 2,600.00p 9713
01/03/2012 2,525.00p 2,525.00p 2,495.00p 2,525.00p 728
29/02/2012 2,575.00p 2,575.00p 2,461.00p 2,525.00p 530
28/02/2012 2,575.00p 2,580.00p 2,500.00p 2,575.00p 859
27/02/2012 2,575.00p 2,595.00p 2,500.00p 2,575.00p 2305
24/02/2012 2,575.00p 2,605.00p 2,515.00p 2,575.00p 2111
23/02/2012 2,575.00p 2,610.00p 2,510.00p 2,575.00p 1987
22/02/2012 2,537.50p 2,740.00p 2,525.00p 2,575.00p 14257
21/02/2012 2,512.50p 2,550.00p 2,500.00p 2,537.50p 11974
20/02/2012 2,500.00p 2,550.00p 2,460.00p 2,512.50p 13163
17/02/2012 2,475.00p 2,525.00p 2,430.00p 2,500.00p 3954
16/02/2012 2,437.50p 2,500.00p 2,385.00p 2,450.00p 4804
15/02/2012 2,425.00p 2,425.00p 2,350.00p 2,350.00p 3012
14/02/2012 2,400.00p 2,445.00p 2,350.00p 2,425.00p 6634
13/02/2012 2,237.50p 2,445.00p 2,200.00p 2,400.00p 19817
10/02/2012 2,412.50p 2,412.50p 2,200.00p 2,237.50p 3091
09/02/2012 2,400.00p 2,412.50p 2,250.00p 2,412.50p 2876
08/02/2012 2,425.00p 2,425.00p 2,125.00p 2,375.00p 7347
07/02/2012 2,300.00p 2,470.00p 2,230.00p 2,425.00p 2406
06/02/2012 2,150.00p 2,400.00p 2,150.00p 2,300.00p 6544
03/02/2012 2,125.00p 2,240.00p 2,075.00p 2,150.00p 1595
02/02/2012 2,300.00p 2,300.00p 2,000.00p 2,125.00p 16682
01/02/2012 2,300.00p 2,330.00p 2,200.00p 2,250.00p 1171
31/01/2012 2,300.00p 2,300.00p 2,200.00p 2,300.00p 423
30/01/2012 2,350.00p 2,350.00p 2,200.00p 2,300.00p 602
27/01/2012 2,350.00p 2,475.00p 2,215.00p 2,300.00p 4772
26/01/2012 2,400.00p 2,420.00p 2,300.00p 2,350.00p 13025
25/01/2012 2,375.00p 2,440.00p 2,300.00p 2,400.00p 4037
24/01/2012 2,400.00p 2,425.00p 2,350.00p 2,375.00p 9261
23/01/2012 2,400.00p 2,470.00p 2,360.00p 2,400.00p 12277
20/01/2012 2,500.00p 2,530.00p 2,350.00p 2,400.00p 17400
19/01/2012 2,512.50p 2,550.00p 2,312.50p 2,500.00p 15827
18/01/2012 2,450.00p 2,534.00p 2,425.00p 2,512.50p 4468
17/01/2012 2,450.00p 2,700.00p 2,410.00p 2,450.00p 23478
16/01/2012 2,250.00p 2,530.00p 2,054.00p 2,400.00p 41111
13/01/2012 2,087.50p 2,300.00p 2,000.00p 2,200.00p 143511
12/01/2012 2,087.50p 2,087.50p 1,950.00p 2,087.50p 7719
11/01/2012 2,087.50p 2,087.50p 1,950.00p 2,087.50p 3460
10/01/2012 2,075.00p 2,150.00p 1,950.00p 2,087.50p 33835
09/01/2012 2,375.00p 2,375.00p 1,900.00p 2,075.00p 40517
06/01/2012 2,375.00p 2,500.00p 2,200.00p 2,375.00p 20525
05/01/2012 2,375.00p 2,375.00p 2,250.00p 2,375.00p 35
04/01/2012 2,375.00p 2,425.00p 2,250.00p 2,375.00p 1183
03/01/2012 2,375.00p 2,425.00p 2,300.00p 2,375.00p 0
30/12/2011 2,425.00p 2,425.00p 2,300.00p 2,375.00p 2096
29/12/2011 2,425.00p 2,503.75p 2,300.00p 2,425.00p 1500
28/12/2011 2,412.50p 2,500.00p 2,250.00p 2,425.00p 3330
23/12/2011 2,675.00p 2,675.00p 2,200.00p 2,425.00p 2051
22/12/2011 2,675.00p 2,675.00p 2,500.00p 2,675.00p 429
21/12/2011 2,675.00p 2,675.00p 2,600.00p 2,675.00p 521
20/12/2011 2,675.00p 2,675.00p 2,675.00p 2,675.00p 224
19/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 0
16/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 5
15/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 4
14/12/2011 2,675.00p 2,675.00p 2,635.00p 2,675.00p 971
13/12/2011 2,675.00p 2,720.00p 2,625.00p 2,675.00p 0
12/12/2011 2,712.50p 2,720.00p 2,625.00p 2,675.00p 0
09/12/2011 2,712.50p 2,720.00p 2,625.00p 2,712.50p 268
08/12/2011 2,712.50p 2,720.00p 2,712.50p 2,712.50p 0
07/12/2011 2,712.50p 2,720.00p 2,712.50p 2,712.50p 9
06/12/2011 2,712.50p 2,712.50p 2,712.50p 2,712.50p 807
05/12/2011 2,712.50p 2,750.00p 2,700.00p 2,712.50p 600
02/12/2011 2,712.50p 2,800.00p 2,635.00p 2,712.50p 240
01/12/2011 2,712.50p 2,800.00p 2,625.00p 2,712.50p 0
30/11/2011 2,712.50p 2,800.00p 2,625.00p 2,712.50p 8393
29/11/2011 2,712.50p 2,800.00p 2,710.00p 2,712.50p 830
28/11/2011 2,712.50p 2,720.00p 2,700.00p 2,712.50p 737
25/11/2011 2,712.50p 2,725.00p 2,630.00p 2,712.50p 811
24/11/2011 2,700.00p 2,735.00p 2,650.00p 2,712.50p 536
23/11/2011 2,687.50p 2,687.50p 2,625.00p 2,687.50p 390
22/11/2011 2,687.50p 2,745.00p 2,650.00p 2,687.50p 589
21/11/2011 2,700.00p 2,745.00p 2,650.00p 2,687.50p 571
18/11/2011 2,775.00p 2,775.00p 2,500.00p 2,700.00p 476
17/11/2011 2,775.00p 2,775.00p 2,700.00p 2,775.00p 493
16/11/2011 2,775.00p 2,775.00p 2,650.00p 2,775.00p 366
15/11/2011 2,775.00p 2,790.00p 2,775.00p 2,775.00p 4
14/11/2011 2,775.00p 2,775.00p 2,650.00p 2,775.00p 113
11/11/2011 2,800.00p 2,800.00p 2,650.00p 2,775.00p 303
10/11/2011 2,800.00p 2,800.00p 2,700.00p 2,800.00p 792
09/11/2011 2,800.00p 2,844.80p 2,700.00p 2,800.00p 165
08/11/2011 2,775.00p 2,900.00p 2,775.00p 2,800.00p 0
07/11/2011 2,775.00p 2,900.00p 2,775.00p 2,775.00p 5
04/11/2011 2,775.00p 2,775.00p 2,775.00p 2,775.00p 0
03/11/2011 2,775.00p 2,775.00p 2,775.00p 2,775.00p 2541
02/11/2011 2,775.00p 2,845.00p 2,775.00p 2,775.00p 0
01/11/2011 2,775.00p 2,845.00p 2,775.00p 2,775.00p 50
31/10/2011 2,775.00p 2,775.00p 2,675.00p 2,775.00p 536
28/10/2011 2,750.00p 2,845.00p 2,750.00p 2,775.00p 14
27/10/2011 2,750.00p 2,850.00p 2,750.00p 2,750.00p 175
26/10/2011 2,750.00p 2,750.00p 2,750.00p 2,750.00p 3600
25/10/2011 2,750.00p 2,750.00p 2,745.00p 2,750.00p 0
24/10/2011 2,750.00p 2,750.00p 2,745.00p 2,750.00p 2
21/10/2011 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
20/10/2011 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
19/10/2011 2,750.00p 2,750.00p 2,750.00p 2,750.00p 165
18/10/2011 2,750.00p 2,750.00p 2,750.00p 2,750.00p 100
17/10/2011 2,750.00p 2,750.00p 2,625.00p 2,750.00p 4000
14/10/2011 2,825.00p 2,825.00p 2,650.00p 2,750.00p 66
13/10/2011 2,850.00p 2,850.00p 2,800.00p 2,825.00p 50
12/10/2011 2,900.00p 3,000.00p 2,800.00p 2,900.00p 0
11/10/2011 2,850.00p 3,000.00p 2,800.00p 2,900.00p 404
10/10/2011 2,725.00p 2,850.00p 2,719.00p 2,850.00p 192
07/10/2011 2,700.00p 2,730.00p 2,650.00p 2,725.00p 654
06/10/2011 2,650.00p 2,700.00p 2,610.00p 2,700.00p 712
05/10/2011 3,000.00p 3,000.00p 2,634.00p 2,650.00p 1427
04/10/2011 3,075.00p 3,100.00p 3,000.00p 3,000.00p 666
03/10/2011 3,100.00p 3,275.00p 3,100.00p 3,100.00p 0
30/09/2011 3,275.00p 3,275.00p 3,100.00p 3,100.00p 495
29/09/2011 3,450.00p 3,450.00p 3,275.00p 3,275.00p 464
28/09/2011 3,450.00p 3,450.00p 3,445.00p 3,450.00p 0
27/09/2011 3,450.00p 3,450.00p 3,445.00p 3,450.00p 0
26/09/2011 3,450.00p 3,450.00p 3,445.00p 3,450.00p 19
23/09/2011 3,450.00p 3,500.00p 3,450.00p 3,450.00p 52
22/09/2011 3,450.00p 3,500.00p 3,450.00p 3,450.00p 189
21/09/2011 3,450.00p 3,450.00p 3,405.00p 3,450.00p 0
20/09/2011 3,450.00p 3,450.00p 3,405.00p 3,450.00p 80
19/09/2011 3,450.00p 3,450.00p 3,405.00p 3,450.00p 11
16/09/2011 3,450.00p 3,450.00p 3,405.00p 3,450.00p 137
15/09/2011 3,450.00p 3,450.00p 3,410.00p 3,450.00p 13
14/09/2011 3,450.00p 3,600.00p 3,450.00p 3,450.00p 25
13/09/2011 3,600.00p 3,600.00p 3,450.00p 3,450.00p 25
12/09/2011 3,600.00p 3,600.00p 3,400.00p 3,450.00p 0
09/09/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 2017
08/09/2011 3,600.00p 3,600.00p 3,500.00p 3,600.00p 126
07/09/2011 3,650.00p 3,650.00p 3,600.00p 3,600.00p 53
06/09/2011 3,800.00p 3,800.00p 3,600.00p 3,650.00p 340
05/09/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 0
02/09/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 102
01/09/2011 3,800.00p 3,847.90p 3,752.48p 3,800.00p 491
31/08/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 250
30/08/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 0
26/08/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 0
25/08/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 93
24/08/2011 3,950.00p 3,950.00p 3,800.00p 3,800.00p 40
23/08/2011 4,000.00p 4,000.00p 3,950.00p 3,950.00p 0
22/08/2011 4,000.00p 4,000.00p 4,000.00p 4,000.00p 4
19/08/2011 4,000.00p 4,000.00p 3,910.00p 4,000.00p 4
18/08/2011 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
17/08/2011 4,000.00p 4,000.00p 4,000.00p 4,000.00p 25
16/08/2011 4,100.00p 4,100.00p 4,000.00p 4,000.00p 450
15/08/2011 4,100.00p 4,100.00p 4,100.00p 4,100.00p 109
12/08/2011 4,100.00p 4,100.00p 4,025.00p 4,100.00p 1112
11/08/2011 4,150.00p 4,150.00p 4,100.00p 4,100.00p 0
10/08/2011 4,150.00p 4,220.00p 4,150.00p 4,150.00p 58
09/08/2011 4,100.00p 4,220.00p 4,100.00p 4,150.00p 20
08/08/2011 4,150.00p 4,150.00p 4,000.00p 4,100.00p 0
05/08/2011 4,150.00p 4,150.00p 4,000.00p 4,150.00p 87
04/08/2011 4,300.00p 4,300.00p 4,200.00p 4,250.00p 778
03/08/2011 4,300.00p 4,300.00p 4,300.00p 4,300.00p 0
02/08/2011 4,250.00p 4,300.00p 4,250.00p 4,300.00p 0
01/08/2011 4,300.00p 4,300.00p 4,300.00p 4,300.00p 0
29/07/2011 4,350.00p 4,350.00p 4,300.00p 4,300.00p 101
28/07/2011 4,400.00p 4,400.00p 4,300.00p 4,400.00p 429
27/07/2011 4,400.00p 4,400.00p 4,250.00p 4,400.00p 0
26/07/2011 4,300.00p 4,400.00p 4,250.00p 4,400.00p 0
25/07/2011 4,300.00p 4,300.00p 4,250.00p 4,300.00p 100
22/07/2011 4,250.00p 4,400.00p 4,250.00p 4,300.00p 251
21/07/2011 4,250.00p 4,295.00p 4,250.00p 4,250.00p 1
20/07/2011 4,250.00p 4,250.00p 4,250.00p 4,250.00p 37
19/07/2011 4,350.00p 4,350.00p 4,250.00p 4,250.00p 206
18/07/2011 4,350.00p 4,350.00p 4,350.00p 4,350.00p 19
15/07/2011 4,350.00p 4,350.00p 4,350.00p 4,350.00p 0
14/07/2011 4,350.00p 4,350.00p 4,200.00p 4,350.00p 0
13/07/2011 4,350.00p 4,350.00p 4,200.00p 4,350.00p 0
12/07/2011 4,300.00p 4,300.00p 4,200.00p 4,300.00p 1354
11/07/2011 4,300.00p 4,300.00p 4,300.00p 4,300.00p 100
08/07/2011 4,200.00p 4,380.00p 4,200.00p 4,300.00p 1414
07/07/2011 4,200.00p 4,400.00p 4,200.00p 4,200.00p 0
06/07/2011 4,200.00p 4,400.00p 4,200.00p 4,200.00p 144
05/07/2011 4,200.00p 4,320.00p 4,200.00p 4,200.00p 44624
04/07/2011 4,200.00p 4,336.00p 4,200.00p 4,200.00p 20
01/07/2011 4,150.00p 4,200.00p 4,100.00p 4,150.00p 3185
30/06/2011 4,150.00p 4,180.00p 4,100.00p 4,150.00p 0
29/06/2011 4,100.00p 4,180.00p 4,100.00p 4,150.00p 64756
28/06/2011 4,100.00p 4,150.00p 3,988.00p 4,100.00p 1213

*Close Price adjusted for both dividends and splits