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
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
05/10/2021 192.50p 195.00p 186.70p 189.50p 87367
04/10/2021 180.00p 198.00p 180.00p 192.50p 493160
01/10/2021 176.50p 182.00p 174.55p 179.00p 167114
30/09/2021 176.50p 178.91p 175.00p 176.50p 75071
29/09/2021 176.00p 178.00p 172.10p 176.50p 149202
28/09/2021 163.50p 180.00p 163.50p 176.00p 718616
27/09/2021 152.50p 162.40p 152.50p 158.00p 498713
24/09/2021 150.00p 154.00p 148.00p 148.00p 332773
23/09/2021 149.00p 154.65p 148.60p 151.00p 19230
22/09/2021 143.00p 151.00p 143.00p 149.00p 183255
21/09/2021 149.00p 150.00p 140.00p 143.00p 67229
20/09/2021 154.00p 155.50p 148.00p 149.00p 105541
17/09/2021 148.50p 160.00p 148.02p 154.00p 337864
16/09/2021 137.50p 151.00p 137.50p 149.00p 315705
15/09/2021 128.00p 142.00p 128.00p 137.50p 191215
14/09/2021 108.50p 133.04p 108.50p 128.00p 301189
13/09/2021 108.50p 109.90p 107.10p 108.50p 26519
10/09/2021 107.50p 110.00p 105.10p 108.50p 71645
09/09/2021 110.00p 110.00p 106.00p 108.50p 12649
08/09/2021 111.00p 111.00p 109.00p 110.00p 15585
07/09/2021 110.50p 113.50p 109.00p 111.00p 26857
06/09/2021 111.00p 111.00p 110.00p 110.50p 26893
03/09/2021 113.00p 114.00p 110.10p 111.00p 39826
02/09/2021 114.50p 114.50p 112.00p 113.00p 15467
01/09/2021 116.00p 117.00p 113.00p 114.50p 86930
31/08/2021 120.00p 120.00p 110.30p 116.00p 192514
30/08/2021 122.00p 124.00p 122.00p 123.50p 23328
27/08/2021 122.00p 124.00p 122.00p 123.50p 23328
26/08/2021 122.00p 123.25p 120.10p 122.00p 33488
25/08/2021 123.00p 123.00p 121.44p 122.00p 25907
24/08/2021 123.00p 131.00p 122.04p 123.00p 11719
23/08/2021 123.00p 123.00p 122.80p 123.00p 8639
20/08/2021 122.00p 127.00p 122.00p 123.00p 23901
19/08/2021 122.00p 124.00p 122.00p 122.00p 31237
18/08/2021 121.50p 124.00p 112.00p 124.00p 208341
17/08/2021 121.50p 128.00p 121.30p 121.50p 17380
16/08/2021 126.00p 126.00p 121.50p 121.50p 39268
13/08/2021 130.00p 130.00p 125.02p 126.00p 37838
12/08/2021 132.50p 133.19p 127.04p 130.00p 50822
11/08/2021 133.00p 135.00p 130.00p 132.50p 6070
10/08/2021 132.50p 136.00p 131.00p 133.00p 21250
09/08/2021 129.50p 132.50p 129.00p 132.50p 32574
06/08/2021 129.50p 130.00p 129.00p 129.50p 13388
05/08/2021 133.50p 134.00p 128.25p 129.50p 77278
04/08/2021 128.50p 133.00p 127.58p 132.75p 72888
03/08/2021 125.00p 129.47p 123.00p 129.00p 160893
02/08/2021 131.00p 132.00p 122.00p 125.00p 104225
30/07/2021 136.50p 140.00p 128.00p 131.00p 64303
29/07/2021 137.00p 140.00p 133.00p 136.50p 7500
28/07/2021 138.00p 140.00p 133.11p 137.00p 23869
27/07/2021 138.00p 139.90p 134.50p 138.00p 77466
26/07/2021 139.00p 140.00p 135.50p 138.00p 6680
23/07/2021 139.00p 140.00p 138.00p 139.00p 8900
22/07/2021 142.00p 145.00p 138.00p 143.00p 36177
21/07/2021 145.00p 145.00p 140.00p 140.00p 17832
20/07/2021 145.50p 147.00p 143.00p 145.00p 5133
19/07/2021 147.00p 147.00p 143.20p 145.50p 8929
16/07/2021 148.00p 149.00p 145.20p 147.00p 7747
15/07/2021 148.50p 149.00p 147.00p 149.00p 16462
14/07/2021 148.50p 150.00p 147.00p 148.50p 14049
13/07/2021 148.50p 150.00p 147.00p 148.50p 23279
12/07/2021 149.50p 150.00p 147.00p 148.50p 31374
09/07/2021 149.50p 150.00p 149.00p 149.50p 22177
08/07/2021 149.50p 160.00p 149.41p 150.00p 16754
07/07/2021 149.50p 150.00p 149.00p 149.50p 16267
06/07/2021 149.75p 150.00p 149.00p 150.00p 80913
05/07/2021 149.00p 150.00p 148.20p 150.00p 139287
02/07/2021 151.50p 153.00p 145.00p 149.00p 1107323
01/07/2021 150.50p 155.00p 150.00p 153.00p 209768
30/06/2021 152.50p 153.00p 150.00p 150.00p 19156
29/06/2021 152.50p 152.50p 152.00p 152.50p 9984
28/06/2021 152.50p 152.98p 152.00p 152.50p 4648
25/06/2021 153.50p 154.40p 150.80p 152.50p 249134
24/06/2021 154.00p 154.40p 152.00p 153.50p 2318
23/06/2021 154.00p 158.00p 153.04p 154.00p 69282
22/06/2021 154.00p 155.00p 153.00p 154.00p 18693
21/06/2021 158.50p 159.80p 154.00p 154.50p 67117
18/06/2021 158.50p 160.97p 157.00p 158.50p 13293
17/06/2021 157.50p 158.50p 155.55p 158.50p 22400
16/06/2021 162.50p 165.00p 155.50p 157.50p 130533
15/06/2021 161.50p 164.00p 160.60p 162.50p 78951
14/06/2021 160.50p 161.75p 160.50p 161.50p 19822

*Close Price adjusted for both dividends and splits