Jersey Oil and Gas (JOG) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
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
27/06/2011 4,100.00p 4,400.00p 3,750.00p 4,100.00p 0
24/06/2011 4,100.00p 4,400.00p 3,750.00p 4,100.00p 0
23/06/2011 3,750.00p 4,400.00p 3,750.00p 4,200.00p 1642
22/06/2011 3,800.00p 3,845.00p 3,750.00p 3,750.00p 1
21/06/2011 3,900.00p 3,900.00p 3,800.00p 3,800.00p 0
20/06/2011 3,900.00p 3,900.00p 3,900.00p 3,900.00p 0
17/06/2011 3,900.00p 4,000.00p 3,900.00p 3,900.00p 0
16/06/2011 4,000.00p 4,000.00p 3,900.00p 3,900.00p 0
15/06/2011 4,050.00p 4,050.00p 3,950.00p 4,000.00p 250
14/06/2011 4,000.00p 4,200.00p 4,000.00p 4,050.00p 118
13/06/2011 4,000.00p 4,100.00p 4,000.00p 4,000.00p 0
10/06/2011 3,950.00p 4,100.00p 3,950.00p 4,000.00p 250
09/06/2011 3,900.00p 3,980.00p 3,900.00p 3,950.00p 0
08/06/2011 3,950.00p 3,980.00p 3,950.00p 3,950.00p 5
07/06/2011 3,950.00p 3,980.00p 3,950.00p 3,950.00p 0
06/06/2011 3,950.00p 3,980.00p 3,950.00p 3,950.00p 6
03/06/2011 3,950.00p 4,200.00p 3,950.00p 3,950.00p 497
02/06/2011 3,950.00p 3,980.00p 3,950.00p 3,950.00p 25
01/06/2011 3,950.00p 4,100.00p 3,950.00p 3,950.00p 0
31/05/2011 3,950.00p 4,100.00p 3,950.00p 3,950.00p 0
27/05/2011 3,950.00p 4,100.00p 3,950.00p 3,950.00p 604
26/05/2011 3,950.00p 4,000.00p 3,950.00p 3,950.00p 0
25/05/2011 3,950.00p 4,000.00p 3,950.00p 3,950.00p 0
24/05/2011 4,000.00p 4,000.00p 3,950.00p 3,950.00p 2100
23/05/2011 4,000.00p 4,100.00p 3,950.00p 4,000.00p 0
20/05/2011 3,950.00p 4,100.00p 3,950.00p 4,000.00p 60
19/05/2011 3,950.00p 3,950.00p 3,850.00p 3,950.00p 6000
18/05/2011 3,950.00p 3,950.00p 3,850.00p 3,950.00p 0
17/05/2011 3,850.00p 3,950.00p 3,850.00p 3,950.00p 250
16/05/2011 4,000.00p 4,000.00p 3,700.00p 3,850.00p 1120
13/05/2011 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
12/05/2011 4,150.00p 4,150.00p 4,000.00p 4,000.00p 600
11/05/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 1
10/05/2011 4,150.00p 4,210.00p 4,000.00p 4,150.00p 29
09/05/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 0
06/05/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 2
05/05/2011 4,150.00p 4,150.00p 4,000.00p 4,150.00p 4
04/05/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 5
03/05/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 0
28/04/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 5
27/04/2011 4,150.00p 4,150.00p 4,150.00p 4,150.00p 255
26/04/2011 4,150.00p 4,200.00p 4,150.00p 4,150.00p 87
21/04/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 25
20/04/2011 4,250.00p 4,250.00p 4,150.00p 4,150.00p 50
19/04/2011 4,350.00p 4,350.00p 4,200.00p 4,250.00p 95
18/04/2011 4,150.00p 4,209.00p 4,150.00p 4,200.00p 1600
15/04/2011 4,150.00p 4,250.00p 4,150.00p 4,150.00p 286
14/04/2011 4,150.00p 4,200.00p 4,150.00p 4,150.00p 3
13/04/2011 4,150.00p 4,210.00p 4,000.00p 4,150.00p 279
12/04/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 0
11/04/2011 4,150.00p 4,210.00p 4,150.00p 4,150.00p 148
08/04/2011 4,150.00p 4,150.00p 4,000.00p 4,150.00p 4
07/04/2011 4,150.00p 4,175.00p 4,150.00p 4,150.00p 200
06/04/2011 4,100.00p 4,180.00p 4,100.00p 4,150.00p 86
05/04/2011 4,200.00p 4,200.00p 4,000.00p 4,100.00p 227
04/04/2011 4,200.00p 4,200.00p 4,200.00p 4,200.00p 0
01/04/2011 4,250.00p 4,300.00p 4,100.00p 4,200.00p 243
31/03/2011 4,350.00p 4,350.00p 4,250.00p 4,250.00p 118
30/03/2011 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
29/03/2011 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
28/03/2011 4,250.00p 4,250.00p 4,250.00p 4,250.00p 187
25/03/2011 4,250.00p 4,300.00p 4,250.00p 4,250.00p 0
24/03/2011 4,250.00p 4,300.00p 4,250.00p 4,250.00p 0
23/03/2011 4,250.00p 4,300.00p 4,250.00p 4,250.00p 0
22/03/2011 4,300.00p 4,300.00p 4,250.00p 4,250.00p 10
21/03/2011 4,450.00p 4,470.00p 4,300.00p 4,300.00p 274
18/03/2011 4,400.00p 4,500.00p 4,300.00p 4,450.00p 719
17/03/2011 4,500.00p 4,500.00p 4,300.00p 4,400.00p 182

*Close Price adjusted for both dividends and splits