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
13/09/2021 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
11/06/2021 161.00p 161.00p 159.00p 159.00p 200417
10/06/2021 160.50p 163.00p 158.25p 161.00p 52008
09/06/2021 157.00p 162.45p 156.50p 160.50p 64292
08/06/2021 157.00p 157.00p 156.50p 157.00p 4940
07/06/2021 157.00p 157.00p 156.00p 157.00p 19657
04/06/2021 156.50p 158.00p 155.00p 157.00p 132883
03/06/2021 153.00p 157.94p 151.10p 156.00p 253210
02/06/2021 149.50p 155.00p 147.25p 153.00p 126348
01/06/2021 148.00p 151.00p 145.15p 149.00p 45560
31/05/2021 148.50p 151.00p 145.00p 148.00p 17124
28/05/2021 148.50p 151.00p 145.00p 148.00p 17124
27/05/2021 149.00p 150.60p 145.15p 148.50p 4792
26/05/2021 143.00p 150.00p 143.00p 149.00p 23196
25/05/2021 141.50p 143.00p 140.75p 143.00p 41411
24/05/2021 139.00p 141.50p 138.35p 141.50p 44383
21/05/2021 141.50p 141.50p 138.00p 141.50p 192190
20/05/2021 147.00p 147.00p 136.00p 141.50p 282669
19/05/2021 151.00p 154.00p 145.00p 147.00p 43910
18/05/2021 155.50p 155.97p 147.00p 152.00p 51662
17/05/2021 155.50p 158.00p 153.00p 158.00p 38751
14/05/2021 155.00p 157.00p 152.40p 155.50p 44022
13/05/2021 161.00p 161.00p 152.00p 154.50p 56958
12/05/2021 162.00p 164.00p 160.40p 162.00p 175435
11/05/2021 162.00p 162.00p 160.50p 162.00p 37833
10/05/2021 161.00p 162.50p 158.00p 162.00p 429038
07/05/2021 155.50p 162.00p 154.24p 162.00p 493952
06/05/2021 147.00p 156.90p 140.00p 156.00p 642499
05/05/2021 155.50p 155.50p 146.00p 147.00p 74436
04/05/2021 160.00p 160.00p 155.00p 155.50p 30976
03/05/2021 160.00p 160.00p 157.00p 160.00p 59541
30/04/2021 160.00p 160.00p 157.00p 160.00p 59541
29/04/2021 161.50p 161.50p 153.28p 160.00p 142312
28/04/2021 164.00p 164.98p 159.42p 161.50p 38954
27/04/2021 168.50p 168.50p 162.00p 162.00p 109392
26/04/2021 171.00p 171.00p 168.00p 168.50p 36319
23/04/2021 171.00p 171.00p 168.00p 171.00p 21086
22/04/2021 175.00p 175.50p 167.05p 174.00p 39731
21/04/2021 176.00p 176.00p 173.00p 175.00p 58902
20/04/2021 178.00p 178.00p 172.00p 176.00p 191089
19/04/2021 175.50p 187.00p 174.00p 179.00p 521001
16/04/2021 166.00p 176.00p 165.00p 174.50p 217534
15/04/2021 165.50p 167.00p 164.00p 166.50p 144935
14/04/2021 167.50p 167.50p 158.00p 165.00p 1325297
13/04/2021 167.50p 170.00p 165.00p 165.00p 228554
12/04/2021 167.50p 170.00p 165.10p 170.00p 19630
09/04/2021 167.50p 168.00p 165.00p 167.50p 12515
08/04/2021 167.50p 170.00p 165.00p 170.00p 36429
07/04/2021 166.00p 172.00p 166.00p 167.00p 157964
06/04/2021 165.00p 167.00p 163.10p 166.00p 68095
05/04/2021 165.00p 172.00p 163.04p 165.00p 38550
02/04/2021 165.00p 172.00p 163.04p 165.00p 38550
01/04/2021 165.00p 172.00p 163.04p 165.00p 38550
31/03/2021 172.50p 172.50p 163.07p 165.00p 71575
30/03/2021 173.00p 173.20p 170.00p 172.50p 74824
29/03/2021 169.50p 176.00p 169.50p 173.00p 69959
26/03/2021 167.50p 172.00p 165.00p 172.00p 38461
25/03/2021 172.50p 175.00p 165.12p 167.50p 45213
24/03/2021 172.50p 173.00p 170.00p 172.50p 15745
23/03/2021 175.00p 178.00p 169.00p 172.50p 123709
22/03/2021 176.50p 178.00p 173.00p 176.00p 79364
19/03/2021 183.50p 183.50p 173.00p 176.50p 150344
18/03/2021 181.50p 185.00p 181.00p 183.50p 187128
17/03/2021 165.50p 187.00p 165.50p 181.50p 1201500
16/03/2021 173.00p 173.90p 158.00p 163.00p 158933
15/03/2021 178.00p 178.99p 172.00p 173.00p 43734
12/03/2021 189.00p 189.00p 166.00p 178.00p 306216
11/03/2021 224.50p 224.50p 178.25p 188.00p 724470
10/03/2021 224.50p 225.50p 223.00p 224.50p 84876
09/03/2021 226.00p 231.50p 224.25p 224.50p 101553
08/03/2021 240.50p 243.50p 225.00p 230.00p 143902
05/03/2021 238.00p 242.88p 236.60p 238.00p 27525
04/03/2021 222.50p 238.00p 220.50p 236.00p 42445
03/03/2021 247.50p 260.00p 220.00p 222.50p 219854
02/03/2021 227.00p 227.90p 226.00p 226.00p 6121
01/03/2021 225.50p 229.96p 225.50p 227.00p 8008
26/02/2021 225.00p 225.99p 221.00p 225.50p 12487
25/02/2021 226.50p 231.00p 225.00p 227.50p 28116
24/02/2021 232.50p 233.00p 225.13p 226.50p 43320
23/02/2021 238.00p 245.00p 230.00p 232.50p 63628
22/02/2021 237.50p 242.00p 234.00p 235.00p 102968
19/02/2021 244.50p 256.00p 235.00p 235.00p 116353
18/02/2021 227.50p 261.90p 227.50p 243.00p 233826
17/02/2021 252.50p 254.90p 225.00p 227.50p 353247
16/02/2021 227.50p 259.75p 220.80p 250.00p 389594
15/02/2021 199.00p 229.90p 196.00p 228.00p 421178
12/02/2021 201.50p 201.50p 196.00p 199.00p 56999
11/02/2021 201.00p 204.00p 199.00p 202.00p 40903
10/02/2021 191.00p 201.86p 191.00p 199.50p 52919
09/02/2021 191.50p 194.50p 189.55p 190.50p 25675
08/02/2021 191.50p 194.98p 185.00p 190.00p 92053
05/02/2021 169.00p 197.70p 169.00p 191.50p 858816
04/02/2021 168.50p 170.00p 167.00p 169.00p 56935
03/02/2021 168.50p 169.70p 166.01p 167.00p 135761
02/02/2021 169.50p 171.00p 167.00p 168.50p 89645
01/02/2021 164.50p 171.00p 164.00p 169.50p 161112
29/01/2021 158.50p 168.91p 155.00p 164.50p 220785
28/01/2021 157.50p 160.00p 152.00p 158.50p 143782
27/01/2021 146.50p 162.00p 143.00p 155.00p 98606
26/01/2021 127.50p 168.00p 127.50p 146.50p 546650
25/01/2021 113.50p 118.00p 110.20p 118.00p 38005
22/01/2021 116.50p 116.50p 110.14p 113.50p 60822
21/01/2021 117.00p 117.00p 113.00p 116.50p 22703
20/01/2021 117.00p 118.07p 117.00p 117.00p 775
19/01/2021 117.50p 119.00p 114.13p 117.00p 40232
18/01/2021 122.00p 122.00p 113.02p 118.00p 63844
15/01/2021 130.50p 130.50p 122.00p 122.00p 35789
14/01/2021 133.00p 134.20p 128.00p 131.50p 29788
13/01/2021 139.00p 139.00p 131.00p 133.00p 44170
12/01/2021 139.00p 139.00p 137.00p 139.00p 3427
11/01/2021 136.50p 141.00p 134.00p 139.00p 66954
08/01/2021 135.50p 137.00p 134.00p 136.50p 42011
07/01/2021 133.50p 137.00p 132.00p 135.50p 41210
06/01/2021 122.50p 135.00p 119.00p 133.50p 142549
05/01/2021 123.00p 126.00p 120.00p 122.50p 16332
04/01/2021 125.00p 127.90p 122.12p 124.50p 3881
01/01/2021 124.50p 127.00p 124.50p 124.50p 69
31/12/2020 124.50p 127.00p 124.50p 124.50p 69
30/12/2020 124.00p 128.50p 122.80p 128.50p 7725
29/12/2020 123.50p 126.85p 121.12p 124.00p 2458
28/12/2020 122.00p 126.00p 119.60p 122.50p 30947
25/12/2020 122.00p 126.00p 119.60p 122.50p 30947
24/12/2020 122.00p 126.00p 119.60p 122.50p 30947
23/12/2020 122.00p 122.00p 122.00p 122.00p 0
22/12/2020 124.00p 125.00p 119.00p 122.00p 38081
21/12/2020 133.00p 136.00p 122.09p 124.00p 47697
18/12/2020 131.50p 136.75p 131.08p 133.00p 72946
17/12/2020 127.50p 131.80p 125.50p 131.50p 37062
16/12/2020 128.00p 130.00p 125.00p 126.00p 14158
15/12/2020 118.00p 130.00p 117.00p 128.00p 98429
14/12/2020 113.00p 120.00p 110.90p 118.00p 64314
11/12/2020 116.50p 116.50p 110.00p 115.00p 36605
10/12/2020 119.50p 123.80p 115.00p 116.50p 91280
09/12/2020 120.00p 122.00p 117.00p 119.50p 4791
08/12/2020 118.50p 123.50p 115.50p 120.00p 22483

*Close Price adjusted for both dividends and splits