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
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
03/03/2020 85.00p 90.00p 85.00p 89.00p 35351
02/03/2020 84.50p 85.00p 83.00p 85.00p 15551
28/02/2020 88.50p 88.50p 82.00p 84.50p 49358
27/02/2020 94.50p 95.00p 90.00p 91.50p 75866
26/02/2020 99.50p 99.50p 93.50p 97.00p 69069
25/02/2020 101.00p 104.00p 99.00p 99.50p 155240
24/02/2020 104.50p 105.50p 100.07p 101.00p 53198
21/02/2020 104.50p 105.00p 103.00p 104.50p 69633
20/02/2020 104.50p 106.00p 103.60p 104.50p 113521
19/02/2020 107.50p 109.00p 103.80p 104.50p 136528
18/02/2020 102.00p 110.00p 102.00p 107.50p 102344
17/02/2020 102.00p 105.00p 101.80p 102.00p 23034
14/02/2020 103.00p 104.75p 100.60p 102.00p 30019
13/02/2020 101.50p 105.00p 101.01p 103.00p 83837
12/02/2020 101.00p 101.87p 100.00p 101.50p 52000
11/02/2020 102.50p 103.30p 100.50p 100.50p 162083
10/02/2020 109.00p 110.00p 100.00p 102.50p 256418
07/02/2020 102.00p 110.00p 102.00p 109.00p 157534
06/02/2020 115.50p 115.50p 101.00p 102.00p 231648
05/02/2020 121.50p 121.50p 115.50p 115.50p 108635
04/02/2020 123.50p 123.50p 120.00p 121.50p 143327
03/02/2020 125.50p 125.50p 122.00p 123.50p 13871
31/01/2020 124.50p 125.80p 122.15p 125.50p 78647
30/01/2020 123.00p 124.00p 122.00p 123.00p 44795
29/01/2020 125.50p 125.50p 119.00p 123.00p 235497
28/01/2020 129.00p 129.00p 126.00p 127.00p 619448
27/01/2020 142.50p 146.00p 126.50p 129.00p 229442
24/01/2020 138.50p 138.50p 137.00p 137.50p 20935
23/01/2020 138.50p 140.85p 138.01p 138.50p 42063
22/01/2020 141.50p 141.50p 138.50p 138.50p 15976
21/01/2020 145.50p 145.50p 137.00p 141.50p 100553
20/01/2020 146.00p 146.84p 145.00p 145.50p 30615
17/01/2020 146.00p 146.98p 145.00p 145.00p 11033
16/01/2020 146.00p 146.50p 145.00p 146.00p 53762
15/01/2020 150.00p 150.00p 145.25p 146.00p 20369
14/01/2020 155.00p 155.00p 148.00p 150.00p 169017
13/01/2020 156.00p 156.20p 155.00p 155.00p 28810
10/01/2020 157.50p 158.00p 155.00p 156.00p 15394
09/01/2020 159.50p 159.72p 157.00p 157.50p 10838
08/01/2020 165.00p 165.00p 159.00p 159.50p 36009
07/01/2020 167.00p 167.25p 163.00p 165.00p 29175
06/01/2020 167.50p 174.00p 163.05p 167.00p 125262
03/01/2020 163.50p 172.00p 163.01p 167.50p 113780
02/01/2020 150.50p 164.99p 150.50p 160.00p 77485
01/01/2020 151.00p 152.60p 149.30p 150.00p 65819
31/12/2019 151.00p 152.60p 149.30p 150.00p 65819
30/12/2019 152.00p 154.62p 148.00p 151.00p 36301
27/12/2019 149.50p 152.00p 148.04p 152.00p 8185
26/12/2019 150.00p 150.00p 148.00p 150.00p 250
25/12/2019 150.00p 150.00p 148.00p 150.00p 250
24/12/2019 150.00p 150.00p 148.00p 150.00p 250
23/12/2019 148.50p 151.00p 147.20p 150.00p 16379
20/12/2019 151.00p 151.00p 146.00p 148.50p 41166
19/12/2019 154.50p 154.50p 150.00p 151.00p 22117
18/12/2019 155.50p 155.50p 150.20p 154.50p 43718
17/12/2019 162.50p 162.50p 155.00p 155.50p 29112
16/12/2019 161.00p 162.20p 160.00p 160.00p 48807
13/12/2019 155.00p 162.00p 155.00p 161.00p 123945
12/12/2019 160.00p 160.00p 154.00p 155.00p 25910
11/12/2019 159.00p 160.80p 157.42p 160.00p 8589
10/12/2019 161.50p 161.50p 158.00p 159.00p 25173
09/12/2019 162.00p 164.00p 160.09p 161.50p 90157
06/12/2019 163.50p 163.50p 161.45p 162.00p 16686
05/12/2019 163.50p 164.90p 163.00p 163.50p 5476
04/12/2019 162.50p 164.90p 162.50p 163.50p 30031
03/12/2019 166.00p 166.00p 162.50p 162.50p 102030

*Close Price adjusted for both dividends and splits