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
09/02/2024 187.50p 187.50p 178.00p 182.00p 118043
08/02/2024 181.00p 187.50p 180.00p 187.50p 127917
07/02/2024 182.50p 185.00p 177.00p 181.00p 490472
06/02/2024 192.50p 195.00p 181.15p 182.00p 102813
05/02/2024 191.50p 195.00p 189.40p 190.00p 113469
02/02/2024 187.00p 195.00p 187.00p 191.50p 97153
01/02/2024 182.50p 187.00p 182.50p 187.00p 87027
31/01/2024 180.00p 185.00p 179.00p 183.50p 30199
30/01/2024 179.00p 189.00p 177.00p 179.00p 180443
29/01/2024 184.00p 187.00p 175.66p 178.50p 140848
26/01/2024 171.00p 184.80p 169.50p 183.00p 243629
25/01/2024 176.50p 176.50p 168.00p 170.00p 392589
24/01/2024 182.00p 190.00p 175.00p 176.50p 204958
23/01/2024 187.50p 188.00p 176.85p 181.00p 171251
22/01/2024 191.00p 192.04p 185.02p 187.50p 402407
19/01/2024 187.50p 193.00p 187.00p 191.00p 179782
18/01/2024 196.00p 196.00p 186.50p 187.50p 383412
17/01/2024 197.50p 199.80p 187.78p 192.00p 110169
16/01/2024 202.50p 202.50p 198.30p 199.00p 40181
15/01/2024 206.00p 210.00p 199.60p 202.50p 35130
12/01/2024 206.00p 210.00p 202.00p 206.00p 23041
11/01/2024 207.50p 210.00p 202.60p 206.00p 50496
10/01/2024 210.00p 215.00p 205.00p 207.50p 56028
09/01/2024 208.50p 208.50p 203.50p 207.50p 51612
08/01/2024 207.00p 211.23p 205.00p 208.50p 28048
05/01/2024 206.00p 210.00p 202.10p 207.00p 27491
04/01/2024 201.50p 212.50p 198.00p 206.00p 127390
03/01/2024 201.00p 204.00p 195.00p 198.00p 78231
02/01/2024 205.00p 210.00p 200.00p 200.00p 108720
29/12/2023 201.50p 209.00p 199.50p 204.00p 25490
28/12/2023 205.50p 205.50p 197.50p 202.00p 110133
27/12/2023 211.00p 214.00p 205.00p 205.50p 28634
22/12/2023 211.00p 211.00p 205.00p 210.50p 27381
21/12/2023 211.00p 212.60p 204.00p 204.00p 16938
20/12/2023 208.50p 212.90p 207.00p 211.00p 44847
19/12/2023 209.50p 209.50p 207.06p 208.50p 17226
18/12/2023 213.50p 217.00p 205.00p 211.00p 68214
15/12/2023 210.00p 215.00p 208.00p 212.50p 72039
14/12/2023 206.50p 214.00p 206.50p 210.00p 230600
13/12/2023 213.50p 213.50p 201.20p 206.50p 132890
12/12/2023 225.00p 225.00p 210.00p 213.50p 82264
11/12/2023 229.50p 230.00p 220.30p 225.00p 37508
08/12/2023 227.50p 233.90p 225.60p 229.50p 30795
07/12/2023 235.00p 235.00p 225.00p 227.50p 68736
06/12/2023 235.00p 238.00p 230.00p 235.00p 39912
05/12/2023 237.50p 240.00p 230.00p 235.00p 73511
04/12/2023 237.50p 240.00p 235.00p 237.50p 152239
01/12/2023 235.00p 243.00p 231.65p 237.50p 53818
30/11/2023 235.00p 240.00p 230.40p 233.00p 49945
29/11/2023 225.00p 240.00p 220.55p 234.00p 195421
28/11/2023 230.00p 238.00p 220.01p 226.00p 139521
27/11/2023 250.00p 255.00p 220.00p 230.00p 343712
24/11/2023 240.00p 259.50p 235.00p 250.00p 340434
23/11/2023 255.00p 268.00p 230.00p 240.00p 1307940
22/11/2023 202.50p 202.50p 194.94p 197.00p 65902
21/11/2023 216.50p 216.50p 202.01p 202.50p 61505
20/11/2023 217.50p 221.14p 210.00p 215.50p 77391
17/11/2023 199.00p 223.75p 199.00p 217.50p 218762
16/11/2023 191.00p 194.98p 188.25p 191.00p 9335
15/11/2023 189.50p 195.00p 185.00p 191.00p 18186
14/11/2023 185.00p 192.00p 180.20p 189.50p 64793
13/11/2023 190.00p 191.00p 180.69p 185.00p 32782
10/11/2023 190.00p 195.00p 185.00p 190.00p 9291
09/11/2023 192.50p 194.00p 185.00p 190.00p 29514
08/11/2023 195.00p 200.00p 190.00p 192.50p 19880
07/11/2023 192.50p 195.00p 190.00p 195.00p 7772
06/11/2023 196.50p 200.00p 190.00p 192.50p 28758
03/11/2023 200.00p 200.59p 194.12p 196.50p 17801
02/11/2023 200.00p 205.00p 195.00p 200.00p 3757
01/11/2023 201.50p 205.00p 198.00p 200.00p 26570
31/10/2023 198.50p 205.00p 196.50p 201.50p 12989
30/10/2023 188.50p 201.00p 187.00p 198.50p 83842
27/10/2023 183.50p 190.00p 180.35p 187.50p 55616
26/10/2023 183.50p 184.59p 180.50p 183.50p 21932
25/10/2023 186.00p 190.00p 182.06p 185.00p 13284
24/10/2023 187.50p 190.00p 180.00p 186.00p 26282
23/10/2023 191.50p 195.00p 185.00p 187.50p 12385
20/10/2023 192.50p 195.00p 186.00p 191.50p 23308
19/10/2023 189.00p 192.00p 188.00p 189.00p 40758
18/10/2023 190.00p 191.70p 188.00p 189.00p 26129
17/10/2023 196.00p 200.00p 187.00p 190.00p 38905
16/10/2023 193.50p 200.00p 192.00p 196.00p 26964
13/10/2023 193.50p 200.00p 192.16p 193.50p 12240
12/10/2023 197.50p 200.00p 192.10p 193.50p 27921
11/10/2023 202.50p 202.50p 195.00p 197.50p 69937
10/10/2023 202.00p 202.00p 195.00p 200.00p 18104
09/10/2023 192.50p 202.00p 190.00p 202.00p 37498
06/10/2023 201.25p 201.25p 191.30p 192.50p 80300
05/10/2023 210.00p 210.00p 197.50p 201.25p 47524
04/10/2023 208.50p 212.00p 205.12p 212.00p 29239
03/10/2023 217.50p 218.50p 206.40p 212.00p 56475
02/10/2023 226.00p 227.00p 214.57p 217.50p 49272
29/09/2023 234.00p 234.00p 225.00p 226.00p 85128
28/09/2023 226.50p 235.00p 223.50p 228.00p 64889
27/09/2023 219.00p 232.00p 218.50p 231.00p 93558
26/09/2023 219.50p 229.00p 215.00p 219.00p 131814
25/09/2023 207.50p 224.00p 207.50p 218.00p 136844
22/09/2023 197.50p 210.00p 194.20p 207.50p 59429
21/09/2023 201.00p 205.00p 195.00p 197.50p 30314
20/09/2023 202.50p 205.00p 192.50p 201.00p 62196
19/09/2023 202.50p 208.00p 190.00p 202.50p 116757
18/09/2023 191.00p 210.00p 190.00p 202.50p 225674
15/09/2023 173.50p 195.00p 172.00p 191.00p 316430
14/09/2023 186.00p 188.00p 172.00p 174.00p 200466
13/09/2023 189.00p 190.00p 184.00p 186.00p 69587
12/09/2023 195.00p 195.00p 185.00p 189.00p 78412
11/09/2023 196.50p 197.00p 192.00p 195.00p 13722
08/09/2023 203.00p 203.00p 195.00p 196.50p 32145
07/09/2023 199.00p 204.50p 198.00p 203.00p 33706
06/09/2023 203.00p 203.00p 198.00p 199.00p 22800
05/09/2023 203.50p 204.95p 196.25p 203.00p 104866
04/09/2023 207.50p 209.70p 199.00p 203.50p 66828
01/09/2023 201.50p 210.00p 198.00p 207.50p 27521
31/08/2023 211.00p 211.00p 200.00p 201.50p 90741
30/08/2023 204.50p 214.00p 204.50p 206.00p 55817
29/08/2023 217.00p 217.00p 201.00p 206.00p 150486
25/08/2023 215.00p 223.16p 210.00p 213.00p 241270
24/08/2023 202.00p 218.00p 198.00p 218.00p 213669
23/08/2023 203.00p 206.00p 200.00p 202.00p 56173
22/08/2023 192.50p 207.00p 190.00p 200.00p 126799
21/08/2023 188.50p 195.00p 184.00p 192.50p 102473
18/08/2023 188.50p 190.00p 180.00p 184.00p 76072
17/08/2023 198.50p 200.60p 185.30p 188.50p 92900
16/08/2023 200.00p 202.70p 195.00p 198.50p 109488
15/08/2023 187.50p 209.00p 187.50p 200.00p 377312
14/08/2023 177.50p 191.70p 175.00p 187.50p 151681
11/08/2023 180.00p 185.00p 175.00p 177.50p 1323
10/08/2023 180.00p 181.45p 175.50p 180.00p 4152
09/08/2023 177.50p 184.00p 175.25p 179.50p 38398
08/08/2023 177.50p 179.95p 175.25p 177.50p 11934
07/08/2023 182.50p 185.00p 176.15p 177.50p 41903
04/08/2023 176.50p 185.00p 173.00p 182.50p 43211
03/08/2023 177.50p 180.00p 172.03p 176.50p 45281
02/08/2023 176.50p 180.00p 175.00p 176.00p 14774
01/08/2023 191.50p 193.00p 175.25p 176.50p 157021
31/07/2023 177.50p 200.00p 177.50p 191.50p 190127
28/07/2023 156.00p 182.00p 156.00p 179.00p 188504
27/07/2023 154.00p 158.00p 154.00p 156.00p 65781
26/07/2023 158.50p 160.90p 150.00p 154.00p 164446
25/07/2023 159.00p 161.00p 158.00p 159.00p 52063
24/07/2023 166.50p 168.00p 158.00p 159.00p 114882
21/07/2023 168.50p 168.50p 165.00p 166.50p 11696
20/07/2023 168.50p 168.80p 167.00p 168.50p 5808
19/07/2023 169.50p 170.00p 167.00p 168.50p 14996
18/07/2023 170.00p 172.00p 165.50p 165.50p 107923
17/07/2023 170.00p 170.00p 168.00p 170.00p 11581
14/07/2023 170.00p 172.00p 168.00p 170.00p 4456
13/07/2023 170.00p 172.00p 168.00p 170.00p 19838
12/07/2023 171.50p 172.00p 168.00p 171.00p 19314
11/07/2023 170.00p 172.00p 168.00p 170.00p 29004
10/07/2023 172.50p 173.70p 165.25p 170.00p 51364
07/07/2023 172.50p 174.90p 168.04p 172.50p 36008
06/07/2023 176.50p 177.00p 171.50p 172.50p 21557
05/07/2023 182.50p 182.50p 175.00p 176.50p 91609
04/07/2023 175.00p 190.00p 170.00p 182.50p 94286
03/07/2023 179.00p 185.00p 169.36p 172.50p 64440
30/06/2023 177.50p 185.00p 173.00p 179.00p 17759
29/06/2023 177.50p 185.00p 170.00p 177.50p 44688
28/06/2023 177.50p 184.90p 175.25p 177.50p 129134
27/06/2023 177.50p 185.00p 173.00p 180.00p 69291
26/06/2023 182.50p 185.00p 175.00p 175.00p 30686
23/06/2023 182.50p 185.00p 180.00p 182.50p 8324
22/06/2023 183.50p 194.94p 180.00p 182.50p 159507
21/06/2023 182.50p 184.00p 180.00p 182.50p 27772
20/06/2023 187.50p 190.00p 180.00p 182.50p 46081
19/06/2023 182.50p 190.50p 180.00p 187.50p 48817
16/06/2023 187.50p 188.99p 180.00p 182.50p 44097
15/06/2023 185.00p 200.00p 185.00p 185.00p 172322
14/06/2023 176.00p 188.00p 173.50p 185.00p 49083
13/06/2023 182.50p 185.00p 170.00p 174.00p 115124
12/06/2023 192.50p 192.50p 180.00p 180.00p 159814
09/06/2023 187.50p 210.00p 187.50p 192.50p 149952
08/06/2023 197.50p 198.35p 185.25p 187.50p 104669
07/06/2023 197.50p 209.00p 195.00p 197.50p 58277
06/06/2023 192.50p 195.00p 190.00p 192.50p 24517
05/06/2023 197.50p 200.00p 190.00p 194.00p 45025
02/06/2023 202.50p 210.00p 195.00p 197.50p 20059
01/06/2023 202.50p 210.00p 196.20p 202.50p 44381
31/05/2023 207.50p 207.50p 193.65p 200.00p 71316
30/05/2023 221.50p 223.00p 202.00p 207.50p 110198
26/05/2023 222.50p 225.00p 220.00p 221.50p 63493
25/05/2023 230.00p 230.00p 215.00p 222.50p 95354
24/05/2023 230.00p 235.00p 225.00p 230.00p 38778
23/05/2023 235.00p 240.00p 225.00p 230.00p 18012
22/05/2023 226.00p 240.00p 226.00p 235.00p 19947
19/05/2023 222.50p 229.92p 220.00p 226.00p 50338
18/05/2023 227.50p 235.00p 217.50p 222.50p 59915
17/05/2023 227.50p 235.00p 220.00p 227.50p 152341
16/05/2023 225.00p 235.00p 215.00p 227.50p 290652
15/05/2023 237.50p 240.00p 220.00p 225.00p 83369
12/05/2023 243.50p 243.50p 230.00p 237.50p 182499
11/05/2023 245.00p 260.00p 240.72p 260.00p 23392
10/05/2023 245.00p 250.00p 238.23p 245.00p 31062
09/05/2023 247.50p 250.00p 240.00p 245.00p 36029
05/05/2023 247.50p 258.80p 240.00p 247.50p 84496
04/05/2023 246.00p 250.00p 240.00p 247.50p 85181
03/05/2023 257.50p 259.00p 244.63p 247.00p 122467
02/05/2023 262.50p 276.10p 250.00p 257.50p 184964
28/04/2023 250.00p 250.00p 240.00p 245.00p 39388
27/04/2023 255.00p 260.00p 245.00p 250.00p 37990

*Close Price adjusted for both dividends and splits