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
13/07/2022 228.00p 228.20p 220.99p 221.50p 49011
12/07/2022 218.00p 232.00p 218.00p 228.00p 193298
11/07/2022 221.00p 225.00p 215.00p 218.00p 118438
08/07/2022 215.50p 224.00p 214.50p 221.00p 79018
07/07/2022 217.00p 220.00p 210.00p 215.50p 261817
06/07/2022 223.50p 225.00p 215.00p 217.00p 33201
05/07/2022 223.50p 225.50p 220.00p 223.50p 26751
04/07/2022 212.50p 230.00p 212.50p 223.50p 184361
01/07/2022 212.50p 215.00p 210.00p 210.00p 20964
30/06/2022 224.00p 224.75p 200.00p 210.00p 221149
29/06/2022 225.00p 228.00p 222.12p 225.00p 17000
28/06/2022 228.50p 229.50p 222.00p 225.00p 69884
27/06/2022 232.50p 232.50p 225.14p 228.50p 79011
24/06/2022 237.50p 237.50p 230.00p 232.50p 54312
23/06/2022 226.50p 245.94p 225.95p 237.50p 96863
22/06/2022 242.50p 245.00p 225.00p 226.50p 95196
21/06/2022 247.50p 249.00p 241.90p 243.00p 37052
20/06/2022 262.50p 262.50p 245.00p 247.50p 58360
17/06/2022 268.50p 268.50p 260.00p 262.50p 22548
16/06/2022 277.50p 277.50p 263.40p 268.50p 72419
15/06/2022 279.50p 285.00p 277.00p 277.50p 23970
14/06/2022 282.50p 284.00p 275.00p 279.50p 38748
13/06/2022 298.50p 307.00p 280.00p 282.50p 114516
10/06/2022 301.00p 320.00p 291.50p 299.00p 611475
09/06/2022 287.50p 305.00p 278.00p 304.00p 284627
08/06/2022 257.00p 288.00p 257.00p 287.00p 328601
07/06/2022 242.50p 260.00p 240.00p 257.00p 105456
06/06/2022 241.50p 245.00p 240.00p 242.50p 74192
03/06/2022 252.50p 253.00p 240.00p 241.50p 80090
02/06/2022 252.50p 253.00p 240.00p 241.50p 80090
01/06/2022 252.50p 253.00p 240.00p 241.50p 69090
31/05/2022 256.00p 264.20p 251.35p 252.50p 87416
30/05/2022 242.50p 258.00p 240.00p 256.00p 230784
27/05/2022 272.50p 275.00p 238.50p 240.00p 411340
26/05/2022 279.50p 282.00p 270.25p 272.50p 93197
25/05/2022 280.00p 289.45p 276.00p 279.50p 143662
24/05/2022 269.50p 285.00p 269.50p 278.00p 84561
23/05/2022 266.50p 273.00p 266.50p 269.50p 61472
20/05/2022 261.50p 269.00p 258.21p 266.50p 94305
19/05/2022 260.50p 265.00p 250.18p 261.50p 81488
18/05/2022 262.50p 265.60p 257.00p 263.50p 50723
17/05/2022 258.50p 269.50p 257.60p 264.50p 149283
16/05/2022 248.50p 262.94p 245.07p 258.50p 146298
13/05/2022 240.00p 258.00p 235.00p 235.00p 160708
12/05/2022 251.50p 255.00p 235.00p 240.00p 103231
11/05/2022 241.00p 269.50p 235.00p 251.50p 197489
10/05/2022 251.50p 253.00p 233.50p 241.00p 238118
09/05/2022 273.50p 278.00p 243.40p 251.50p 263606
06/05/2022 273.50p 293.00p 268.50p 275.00p 646110
05/05/2022 245.00p 293.55p 245.00p 270.50p 1072818
04/05/2022 225.00p 256.50p 225.00p 248.00p 502575
03/05/2022 235.00p 240.00p 215.00p 223.00p 572342
02/05/2022 193.50p 267.00p 193.50p 230.00p 1837674
29/04/2022 193.50p 267.00p 193.50p 230.00p 1812674
28/04/2022 181.50p 197.00p 171.00p 193.00p 258651
27/04/2022 169.00p 180.00p 168.00p 171.00p 83513
26/04/2022 169.00p 173.00p 164.50p 169.00p 69869
25/04/2022 175.50p 176.00p 167.00p 169.00p 78368
22/04/2022 189.50p 192.00p 175.00p 176.00p 142347
21/04/2022 188.50p 189.90p 187.00p 189.50p 25094
20/04/2022 191.00p 191.50p 187.00p 188.50p 45253
19/04/2022 202.00p 202.00p 185.00p 191.00p 132075
18/04/2022 206.00p 208.75p 200.00p 202.00p 69102
15/04/2022 206.00p 208.75p 200.00p 202.00p 69102
14/04/2022 206.00p 208.75p 200.00p 202.00p 69102
13/04/2022 216.50p 220.00p 203.00p 206.00p 154379
12/04/2022 208.50p 220.00p 207.20p 216.50p 260212
11/04/2022 180.50p 210.00p 180.25p 205.00p 258847
08/04/2022 178.00p 183.00p 177.60p 180.50p 26239
07/04/2022 178.00p 180.00p 177.60p 178.00p 18473
06/04/2022 177.50p 181.22p 176.00p 180.00p 79621
05/04/2022 176.50p 180.00p 174.00p 176.00p 30035
04/04/2022 180.50p 180.50p 173.00p 175.00p 135612
01/04/2022 172.50p 183.00p 172.00p 182.50p 172915
31/03/2022 169.00p 175.00p 168.00p 174.50p 56452
30/03/2022 169.00p 172.00p 164.00p 170.00p 90738
29/03/2022 187.00p 190.00p 170.00p 171.00p 150427
28/03/2022 183.50p 190.00p 180.33p 187.00p 43854
25/03/2022 183.50p 186.00p 180.25p 183.50p 38187
24/03/2022 178.50p 187.00p 177.70p 183.50p 43626
23/03/2022 180.00p 183.00p 176.00p 178.50p 127350
22/03/2022 171.50p 185.00p 171.50p 178.00p 108532
21/03/2022 162.00p 176.23p 161.00p 171.50p 124778
18/03/2022 168.50p 172.00p 157.14p 162.00p 147187
17/03/2022 169.00p 170.00p 165.07p 168.50p 89440
16/03/2022 186.00p 190.00p 168.00p 169.50p 128003
15/03/2022 188.00p 190.00p 182.24p 186.00p 103325
14/03/2022 182.50p 190.00p 175.00p 188.00p 126189
11/03/2022 188.50p 191.00p 180.00p 182.50p 69307
10/03/2022 186.50p 191.39p 167.00p 189.50p 337203
09/03/2022 217.50p 224.00p 180.00p 186.50p 411553
08/03/2022 208.00p 220.00p 207.00p 218.00p 673796
07/03/2022 191.00p 217.00p 191.00p 208.50p 1170782
04/03/2022 177.50p 194.98p 176.65p 184.00p 475791
03/03/2022 167.00p 183.00p 167.00p 175.00p 395330
02/03/2022 167.50p 174.60p 167.00p 167.50p 165892
01/03/2022 139.00p 175.00p 139.00p 168.00p 870594
28/02/2022 137.50p 140.00p 135.00p 139.00p 46610
25/02/2022 137.50p 140.00p 135.10p 137.50p 32656
24/02/2022 136.50p 140.00p 133.00p 137.50p 54503
23/02/2022 137.50p 140.00p 135.15p 137.50p 5805
22/02/2022 137.50p 139.50p 133.00p 137.50p 34914
21/02/2022 140.50p 142.00p 135.00p 137.50p 13581
18/02/2022 140.50p 140.50p 138.00p 140.50p 955
17/02/2022 141.00p 142.60p 138.50p 140.50p 49943
16/02/2022 141.50p 142.40p 139.04p 141.00p 11305
15/02/2022 140.50p 143.00p 140.50p 141.50p 29780
14/02/2022 145.50p 145.50p 138.50p 140.50p 19232
11/02/2022 146.50p 146.50p 142.00p 145.50p 60415
10/02/2022 137.00p 147.20p 137.00p 145.50p 172124
09/02/2022 140.00p 141.60p 135.25p 137.00p 45453
08/02/2022 136.00p 149.00p 136.00p 140.00p 169614
07/02/2022 131.50p 136.00p 131.50p 136.00p 44770
04/02/2022 131.00p 133.00p 129.00p 131.50p 147499
03/02/2022 128.50p 130.50p 128.50p 130.50p 17049
02/02/2022 128.50p 129.10p 128.50p 128.50p 7758
01/02/2022 132.50p 135.00p 127.00p 128.50p 20882
31/01/2022 135.00p 135.00p 130.00p 132.50p 20263
28/01/2022 130.00p 136.00p 128.00p 135.00p 179011
27/01/2022 129.50p 132.00p 127.40p 130.00p 14215
26/01/2022 128.50p 132.00p 127.50p 129.50p 70715
25/01/2022 132.50p 132.50p 126.00p 128.50p 390963
24/01/2022 138.50p 138.50p 130.00p 132.50p 51721
21/01/2022 138.50p 138.50p 136.16p 138.50p 8053
20/01/2022 139.00p 139.50p 137.00p 138.50p 48856
19/01/2022 138.50p 140.00p 137.00p 139.00p 83819
18/01/2022 135.00p 140.00p 133.00p 138.50p 130020
17/01/2022 134.00p 136.50p 133.00p 135.00p 23860
14/01/2022 133.50p 139.00p 133.00p 134.00p 78459
13/01/2022 133.50p 135.00p 132.00p 133.50p 34596
12/01/2022 138.00p 138.00p 130.00p 136.00p 45668
10/01/2022 140.00p 142.00p 136.00p 138.00p 31689
07/01/2022 141.00p 145.00p 139.00p 139.00p 22717
06/01/2022 140.00p 142.00p 138.24p 141.00p 62049
05/01/2022 138.00p 141.50p 136.60p 140.00p 35506
04/01/2022 140.50p 141.95p 136.00p 138.00p 56450
03/01/2022 137.50p 140.50p 135.00p 140.50p 37040
31/12/2021 137.50p 140.50p 135.00p 140.50p 37040
30/12/2021 133.50p 140.00p 132.50p 138.00p 96362
29/12/2021 130.00p 134.40p 128.35p 133.50p 52115
28/12/2021 131.00p 132.00p 128.35p 130.00p 5948
27/12/2021 131.00p 132.00p 128.35p 130.00p 5948
24/12/2021 131.00p 132.00p 128.35p 130.00p 5948
23/12/2021 131.00p 131.00p 130.00p 131.00p 5482
22/12/2021 131.00p 132.92p 129.90p 131.00p 60738
21/12/2021 132.50p 134.00p 129.00p 131.00p 153755
20/12/2021 136.00p 137.00p 131.25p 132.50p 27242
17/12/2021 136.00p 137.00p 135.00p 136.00p 5852
16/12/2021 135.50p 137.00p 133.00p 136.00p 92481
15/12/2021 136.00p 136.00p 135.00p 135.50p 11100
14/12/2021 144.50p 144.50p 135.00p 136.00p 63108
13/12/2021 151.50p 151.50p 142.50p 144.50p 34377
10/12/2021 151.00p 153.00p 150.00p 151.50p 56055
09/12/2021 151.50p 151.50p 149.00p 151.00p 8140
08/12/2021 158.50p 159.30p 150.00p 151.50p 56618
07/12/2021 157.00p 162.79p 155.00p 160.50p 519801
06/12/2021 150.00p 160.00p 148.25p 157.00p 82878
03/12/2021 146.00p 152.00p 146.00p 150.00p 427718
02/12/2021 146.50p 150.00p 145.00p 149.00p 58410
01/12/2021 146.00p 148.00p 140.00p 148.00p 227469
30/11/2021 132.50p 147.00p 130.00p 143.50p 176725
29/11/2021 136.50p 137.45p 131.26p 132.50p 34045
26/11/2021 146.50p 146.50p 135.00p 136.50p 51330
25/11/2021 150.00p 151.00p 145.00p 147.50p 116581
24/11/2021 150.00p 151.00p 148.05p 150.00p 22380
23/11/2021 150.00p 151.50p 147.10p 150.00p 58418
22/11/2021 147.50p 155.00p 146.20p 150.00p 175967
19/11/2021 147.50p 151.50p 145.00p 147.00p 20198
18/11/2021 148.50p 149.70p 147.00p 147.50p 55203
17/11/2021 152.00p 153.00p 148.00p 148.50p 28627
16/11/2021 158.50p 158.50p 150.00p 152.00p 58263
15/11/2021 152.50p 175.00p 150.00p 158.50p 625181
12/11/2021 152.50p 152.50p 150.62p 152.50p 30002
11/11/2021 151.50p 152.50p 149.00p 152.50p 37158
10/11/2021 154.50p 154.50p 153.00p 153.00p 28920
09/11/2021 156.50p 157.00p 153.00p 154.50p 25873
08/11/2021 146.00p 158.00p 145.00p 157.50p 76405
05/11/2021 146.00p 147.00p 145.10p 146.00p 59163
04/11/2021 145.50p 149.50p 145.00p 146.50p 218169
03/11/2021 145.50p 148.00p 143.00p 145.50p 14708
02/11/2021 145.50p 146.70p 143.05p 145.50p 14468
01/11/2021 145.50p 148.00p 143.50p 145.50p 26439
29/10/2021 147.50p 148.99p 143.30p 145.50p 31790
28/10/2021 143.00p 150.00p 143.00p 147.50p 42708
27/10/2021 142.50p 144.00p 141.00p 143.00p 67397
26/10/2021 148.00p 149.25p 140.00p 142.50p 140773
25/10/2021 156.00p 158.00p 143.72p 146.00p 185192
22/10/2021 159.50p 165.00p 140.00p 155.50p 1225040
21/10/2021 166.50p 168.00p 155.30p 157.00p 213750
20/10/2021 171.00p 172.00p 163.70p 165.00p 133027
19/10/2021 177.50p 179.50p 170.00p 171.00p 81736
18/10/2021 179.50p 181.00p 175.50p 177.50p 33442
15/10/2021 179.00p 181.00p 176.70p 179.50p 45317
14/10/2021 176.50p 180.00p 175.00p 179.00p 38485
13/10/2021 179.00p 180.80p 174.50p 176.50p 40389
12/10/2021 179.00p 181.00p 177.00p 179.00p 47618
11/10/2021 177.50p 185.00p 175.00p 179.00p 199250
08/10/2021 171.50p 182.00p 165.00p 177.50p 167425
07/10/2021 170.50p 171.75p 164.98p 168.00p 117535
06/10/2021 188.00p 188.00p 165.00p 168.00p 386213

*Close Price adjusted for both dividends and splits