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
07/12/2020 118.00p 121.00p 115.00p 115.00p 28688
04/12/2020 117.00p 120.00p 115.00p 118.00p 60171
03/12/2020 119.50p 124.00p 115.07p 117.00p 34033
02/12/2020 118.50p 122.00p 115.07p 119.50p 60019
01/12/2020 115.00p 123.00p 115.00p 123.00p 71419
30/11/2020 104.00p 119.00p 101.00p 115.00p 195222
27/11/2020 112.50p 115.00p 101.00p 101.00p 48248
26/11/2020 101.50p 118.00p 101.50p 111.00p 358767
25/11/2020 96.00p 100.00p 96.00p 100.00p 40303
24/11/2020 95.50p 98.00p 94.30p 97.00p 263236
23/11/2020 95.00p 97.70p 94.20p 95.50p 40051
20/11/2020 97.00p 97.45p 93.35p 95.00p 22167
19/11/2020 100.00p 100.00p 96.16p 97.50p 16307
18/11/2020 102.50p 102.50p 98.00p 100.00p 43244
17/11/2020 101.50p 106.50p 100.00p 102.50p 29020
16/11/2020 98.00p 103.00p 98.00p 101.50p 53936
13/11/2020 95.50p 100.40p 94.00p 98.00p 39745
12/11/2020 104.00p 107.50p 95.00p 95.50p 101129
10/11/2020 85.00p 89.50p 83.00p 86.00p 65008
09/11/2020 77.00p 85.00p 76.15p 85.00p 95269
06/11/2020 77.00p 77.90p 77.00p 77.00p 15957
05/11/2020 77.00p 77.70p 76.00p 77.00p 57537
04/11/2020 77.00p 77.80p 76.00p 77.00p 2300
03/11/2020 77.50p 78.00p 75.30p 77.00p 53071
02/11/2020 81.50p 81.50p 75.00p 77.50p 16869
30/10/2020 81.50p 81.75p 81.50p 81.50p 5662
29/10/2020 81.50p 81.75p 80.30p 81.50p 6391
28/10/2020 83.00p 83.00p 80.00p 81.50p 18846
27/10/2020 84.50p 84.50p 82.00p 83.00p 12608
26/10/2020 83.50p 84.97p 83.30p 84.50p 62857
23/10/2020 81.50p 84.45p 81.00p 83.50p 171786
22/10/2020 87.50p 87.50p 82.00p 84.00p 94004
21/10/2020 88.00p 88.00p 86.00p 87.50p 6112
20/10/2020 88.00p 88.00p 85.54p 88.00p 11355
19/10/2020 88.00p 88.00p 86.00p 88.00p 49981
16/10/2020 90.00p 90.00p 80.50p 88.00p 109686
15/10/2020 92.50p 92.50p 85.00p 90.50p 20918
14/10/2020 95.00p 95.00p 90.50p 92.50p 7935
13/10/2020 94.00p 97.20p 90.00p 95.00p 74093
12/10/2020 89.00p 94.00p 88.20p 93.00p 80618
09/10/2020 87.50p 94.09p 80.90p 89.00p 331324
08/10/2020 90.00p 90.00p 85.00p 87.50p 51812
07/10/2020 96.00p 96.00p 87.58p 91.00p 41289
06/10/2020 98.50p 98.80p 94.19p 96.00p 55682
05/10/2020 101.50p 102.91p 97.00p 98.50p 35813
02/10/2020 105.50p 106.00p 100.00p 103.50p 47211
01/10/2020 109.50p 110.20p 105.00p 105.00p 169334
30/09/2020 110.50p 112.00p 106.00p 106.00p 180476
29/09/2020 102.50p 128.60p 102.50p 112.00p 165524
28/09/2020 106.50p 106.50p 100.00p 102.50p 13583
25/09/2020 114.00p 114.00p 103.00p 106.50p 54180
24/09/2020 116.00p 116.00p 112.16p 114.00p 36129
23/09/2020 112.50p 115.00p 112.50p 113.50p 14462
22/09/2020 116.50p 116.50p 109.58p 112.50p 8680
21/09/2020 122.00p 123.00p 115.00p 116.50p 28087
18/09/2020 122.00p 125.50p 118.16p 122.00p 10069
17/09/2020 124.50p 125.00p 119.55p 122.00p 26014
16/09/2020 124.50p 125.00p 123.25p 125.00p 45075
15/09/2020 125.50p 126.00p 123.25p 125.00p 73984
14/09/2020 129.50p 130.20p 124.00p 125.00p 31955
11/09/2020 129.00p 134.00p 126.75p 129.50p 35769
10/09/2020 125.00p 128.00p 124.50p 128.00p 32909
09/09/2020 125.50p 127.00p 124.40p 125.00p 31035
08/09/2020 127.00p 128.75p 127.00p 127.00p 13428
07/09/2020 130.50p 130.50p 125.06p 127.00p 30158
04/09/2020 132.00p 133.50p 130.00p 130.50p 26368
03/09/2020 126.00p 134.00p 125.00p 133.50p 106096
02/09/2020 131.00p 131.00p 122.00p 126.00p 32398
01/09/2020 136.50p 136.50p 125.00p 131.00p 71516
31/08/2020 141.50p 141.50p 130.50p 135.50p 22109
28/08/2020 141.50p 141.50p 130.50p 135.50p 22109
27/08/2020 141.50p 141.70p 140.00p 141.50p 4857
26/08/2020 148.50p 148.50p 136.85p 141.50p 29461
25/08/2020 148.50p 149.45p 147.00p 148.50p 4600
24/08/2020 154.00p 154.00p 148.00p 148.50p 42049
21/08/2020 152.00p 153.45p 150.25p 152.00p 15000
20/08/2020 151.00p 151.98p 150.00p 151.00p 52685
19/08/2020 151.00p 154.00p 150.00p 151.00p 27337
18/08/2020 151.50p 151.50p 149.75p 151.00p 10058
17/08/2020 152.00p 153.00p 148.65p 151.50p 7607
14/08/2020 153.50p 157.00p 148.50p 152.00p 21972
13/08/2020 151.00p 154.93p 150.14p 153.50p 1000
12/08/2020 151.00p 154.20p 147.16p 151.50p 4205
11/08/2020 148.50p 153.80p 147.16p 151.00p 37738
10/08/2020 152.50p 155.50p 146.41p 150.50p 9419
07/08/2020 153.50p 155.65p 151.00p 152.50p 690
06/08/2020 155.00p 156.44p 153.50p 153.50p 18115
05/08/2020 150.00p 157.00p 148.08p 155.00p 59981
04/08/2020 157.00p 160.00p 149.40p 150.00p 226395
03/08/2020 152.00p 158.00p 146.00p 155.50p 43949
31/07/2020 148.50p 154.00p 148.00p 152.00p 39675
30/07/2020 148.50p 153.00p 145.00p 151.00p 87057
29/07/2020 150.00p 150.00p 147.00p 148.50p 13249
28/07/2020 147.00p 151.95p 144.75p 150.00p 69573
27/07/2020 141.50p 150.10p 138.00p 146.00p 84372
24/07/2020 142.00p 143.75p 138.00p 141.50p 25825
23/07/2020 132.50p 142.00p 131.00p 142.00p 61380
22/07/2020 131.50p 133.00p 130.00p 131.50p 37355
21/07/2020 132.50p 135.00p 130.00p 131.50p 25341
20/07/2020 140.50p 141.00p 130.00p 130.00p 49739
17/07/2020 140.00p 143.00p 136.74p 140.50p 34976
16/07/2020 142.00p 142.00p 138.00p 140.00p 13568
15/07/2020 144.00p 148.00p 140.27p 142.00p 37366
14/07/2020 141.50p 149.40p 141.50p 144.00p 55636
13/07/2020 132.50p 144.91p 132.50p 141.50p 129968
10/07/2020 137.50p 137.50p 125.00p 132.50p 72077
09/07/2020 148.50p 148.50p 130.67p 137.50p 192781
08/07/2020 160.50p 162.60p 145.00p 147.00p 159676
07/07/2020 161.50p 170.00p 155.00p 160.50p 116917
06/07/2020 139.00p 162.75p 138.00p 161.00p 296686
03/07/2020 126.50p 137.50p 126.15p 137.50p 73476
02/07/2020 129.00p 133.00p 117.21p 127.00p 103252
01/07/2020 117.50p 134.00p 117.50p 127.50p 141304
30/06/2020 106.50p 119.00p 104.60p 117.50p 129126
29/06/2020 103.00p 111.98p 97.00p 107.00p 108098
26/06/2020 107.50p 108.40p 98.96p 103.00p 30595
25/06/2020 100.00p 108.00p 100.00p 105.00p 36127
24/06/2020 102.00p 103.00p 97.00p 100.00p 12819
23/06/2020 102.50p 104.95p 101.65p 102.00p 821
22/06/2020 104.00p 104.00p 100.25p 102.00p 9418
19/06/2020 104.50p 106.00p 102.05p 104.00p 17417
18/06/2020 104.00p 106.93p 102.00p 104.50p 11495
17/06/2020 107.00p 107.00p 102.60p 104.00p 12028
16/06/2020 101.50p 107.00p 101.50p 107.00p 43040
15/06/2020 99.00p 100.50p 94.00p 100.50p 72697
12/06/2020 99.00p 101.00p 96.75p 99.00p 12464
11/06/2020 109.00p 109.00p 99.38p 100.00p 82752
10/06/2020 109.00p 114.00p 108.00p 109.00p 88354
09/06/2020 105.50p 109.98p 100.00p 109.00p 129121
08/06/2020 112.50p 115.00p 104.00p 112.50p 58686
05/06/2020 119.50p 119.50p 110.12p 112.50p 95037
04/06/2020 115.00p 124.70p 114.00p 119.50p 98773
03/06/2020 95.50p 125.04p 91.00p 115.00p 249984
02/06/2020 97.00p 101.00p 92.00p 95.50p 50290
01/06/2020 109.00p 109.60p 95.00p 97.00p 96236
01/06/2020 109.00p 109.60p 95.00p 97.00p 96236
01/06/2020 109.00p 109.60p 95.00p 97.00p 96236
29/05/2020 103.00p 112.00p 103.00p 109.00p 51458
28/05/2020 94.00p 107.00p 94.00p 104.00p 139347
27/05/2020 82.50p 98.00p 82.50p 95.00p 244057
26/05/2020 86.50p 88.00p 82.50p 82.50p 70469
25/05/2020 86.50p 88.00p 82.20p 86.00p 158459
22/05/2020 86.50p 88.00p 82.20p 86.00p 158459
21/05/2020 93.00p 93.00p 85.00p 86.50p 173583
20/05/2020 67.50p 95.00p 67.50p 87.00p 843569
19/05/2020 66.50p 69.00p 65.00p 66.50p 14474
18/05/2020 68.00p 68.45p 65.00p 66.50p 135570
15/05/2020 67.50p 67.50p 66.03p 67.50p 248
14/05/2020 67.50p 67.50p 67.50p 67.50p 0
13/05/2020 68.50p 69.00p 66.04p 67.50p 36285
12/05/2020 68.50p 69.95p 68.05p 68.50p 17180
11/05/2020 69.00p 70.00p 67.48p 68.50p 88032
08/05/2020 71.00p 72.00p 68.00p 69.00p 282477
07/05/2020 71.00p 72.00p 68.00p 69.00p 282477
06/05/2020 60.00p 71.00p 60.00p 71.00p 372654
05/05/2020 56.00p 59.00p 54.50p 58.00p 63661
04/05/2020 57.00p 57.45p 54.10p 56.00p 28508
01/05/2020 62.00p 63.00p 55.00p 57.50p 159785
30/04/2020 60.50p 64.40p 60.00p 62.00p 41997
29/04/2020 51.00p 60.12p 50.00p 58.50p 252079
28/04/2020 52.00p 52.97p 50.00p 51.00p 102356
27/04/2020 54.00p 54.40p 51.30p 52.00p 82351
24/04/2020 54.00p 54.45p 54.00p 54.00p 7383
23/04/2020 54.00p 55.75p 53.00p 54.00p 151561
22/04/2020 54.00p 54.95p 53.00p 54.00p 51719
21/04/2020 58.00p 60.00p 52.17p 54.00p 81956
20/04/2020 59.00p 62.00p 57.00p 59.00p 49232
17/04/2020 61.00p 62.80p 56.05p 59.50p 42063
16/04/2020 62.00p 65.00p 58.00p 61.00p 27290
15/04/2020 68.00p 68.00p 60.00p 62.00p 42383
14/04/2020 70.00p 73.00p 60.00p 68.00p 96125
13/04/2020 71.00p 77.00p 68.00p 69.50p 148335
10/04/2020 71.00p 77.00p 68.00p 69.50p 148335
09/04/2020 71.00p 77.00p 68.00p 69.50p 153335
08/04/2020 61.50p 74.81p 58.05p 71.00p 305117
07/04/2020 55.00p 65.98p 54.00p 61.50p 484851
06/04/2020 53.50p 55.80p 52.60p 55.80p 478461
03/04/2020 54.50p 54.50p 52.05p 53.00p 192722
02/04/2020 53.50p 54.90p 52.00p 54.50p 244251
01/04/2020 55.50p 55.50p 53.00p 53.50p 119145
31/03/2020 53.50p 58.00p 52.60p 55.50p 245269
30/03/2020 53.50p 54.97p 52.00p 53.50p 62905
27/03/2020 55.50p 56.70p 52.00p 53.50p 46176
26/03/2020 51.50p 56.94p 50.00p 55.50p 286037
25/03/2020 50.00p 50.97p 48.00p 50.00p 218839
24/03/2020 50.00p 51.43p 48.00p 50.00p 79111
23/03/2020 52.50p 52.50p 48.00p 50.00p 51303
20/03/2020 52.50p 58.00p 52.00p 55.50p 38852
19/03/2020 48.00p 53.00p 45.46p 51.00p 136836
18/03/2020 48.50p 50.00p 45.05p 48.00p 38846
17/03/2020 56.50p 56.50p 48.00p 48.50p 29802
16/03/2020 57.50p 58.96p 53.00p 56.50p 40964
13/03/2020 56.00p 58.58p 53.00p 57.00p 126301
12/03/2020 65.50p 65.50p 54.20p 54.50p 53618
11/03/2020 75.00p 77.40p 68.00p 68.00p 61330
10/03/2020 74.00p 77.00p 73.00p 75.00p 51132
09/03/2020 80.50p 80.50p 72.00p 74.00p 109871
06/03/2020 90.50p 90.50p 83.00p 84.00p 50995
05/03/2020 93.00p 94.83p 89.10p 91.00p 57506
04/03/2020 89.00p 94.00p 89.00p 93.00p 82987

*Close Price adjusted for both dividends and splits