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
02/12/2019 174.00p 175.88p 163.00p 166.00p 82922
29/11/2019 161.00p 175.00p 160.20p 174.00p 98323
28/11/2019 160.00p 162.68p 160.00p 161.00p 109533
27/11/2019 157.50p 161.60p 155.00p 160.00p 46700
26/11/2019 154.00p 158.00p 152.00p 157.50p 160389
25/11/2019 155.00p 155.00p 150.00p 154.00p 91061
22/11/2019 158.00p 158.00p 154.00p 155.00p 23392
21/11/2019 163.00p 163.00p 157.20p 158.00p 56210
20/11/2019 164.50p 165.00p 158.00p 163.00p 168907
19/11/2019 170.00p 170.00p 163.00p 164.50p 51641
18/11/2019 169.50p 171.00p 167.00p 169.00p 34601
15/11/2019 171.50p 171.50p 167.04p 169.50p 31782
14/11/2019 172.00p 173.35p 167.00p 171.50p 57037
13/11/2019 176.50p 176.89p 170.00p 172.00p 503630
12/11/2019 178.50p 178.50p 175.00p 176.50p 32353
11/11/2019 179.50p 179.50p 177.00p 178.50p 38627
08/11/2019 182.00p 182.00p 178.00p 179.50p 28549
07/11/2019 182.50p 182.50p 178.00p 182.00p 55070
06/11/2019 186.00p 186.00p 182.00p 182.50p 70803
05/11/2019 191.50p 192.50p 185.00p 186.00p 42228
04/11/2019 193.50p 194.92p 190.00p 191.50p 50974
01/11/2019 190.00p 195.00p 190.00p 193.50p 27401
31/10/2019 190.00p 191.00p 188.35p 190.00p 11941
30/10/2019 191.50p 193.00p 188.00p 190.00p 18581
29/10/2019 196.00p 197.90p 189.00p 191.50p 53076
28/10/2019 191.50p 199.10p 190.90p 196.00p 72561
25/10/2019 186.50p 193.00p 186.20p 191.50p 33147
24/10/2019 191.50p 191.50p 185.00p 186.50p 13584
23/10/2019 196.50p 196.50p 188.22p 191.50p 51324
22/10/2019 198.50p 198.50p 195.75p 196.50p 13329
21/10/2019 201.00p 201.34p 197.75p 198.50p 26810
18/10/2019 200.50p 208.00p 195.58p 201.00p 244669
17/10/2019 171.50p 202.00p 170.00p 200.50p 487178
16/10/2019 171.00p 173.00p 168.00p 171.50p 89565
15/10/2019 165.50p 172.60p 160.87p 170.00p 144878
14/10/2019 180.00p 182.50p 166.10p 166.50p 233507
11/10/2019 192.00p 192.00p 182.00p 182.50p 86666
10/10/2019 186.50p 193.50p 185.15p 192.00p 129238
09/10/2019 200.00p 200.00p 176.50p 185.00p 503447
08/10/2019 181.00p 205.00p 161.00p 200.00p 581281
07/10/2019 223.50p 225.53p 218.10p 225.00p 59596
04/10/2019 223.50p 228.55p 218.40p 220.00p 66788
03/10/2019 227.50p 231.95p 223.50p 223.50p 99282
02/10/2019 232.00p 233.82p 228.50p 228.50p 58657
01/10/2019 227.50p 232.00p 227.33p 232.00p 63508
30/09/2019 226.00p 229.00p 225.20p 227.50p 24383
27/09/2019 227.00p 227.90p 225.00p 226.00p 17247
26/09/2019 222.50p 230.00p 218.50p 227.00p 91535
25/09/2019 226.50p 226.50p 219.65p 222.50p 40014
24/09/2019 230.00p 230.00p 226.00p 226.50p 14251
23/09/2019 228.00p 233.56p 226.65p 230.00p 110696
20/09/2019 217.50p 228.80p 217.50p 228.00p 72804
19/09/2019 219.50p 223.60p 216.60p 217.50p 79751
18/09/2019 220.50p 220.50p 214.43p 218.00p 82810
17/09/2019 219.00p 220.80p 218.00p 220.50p 60119
16/09/2019 222.00p 224.75p 218.25p 219.00p 70746
13/09/2019 222.50p 224.20p 217.06p 219.00p 22075
12/09/2019 226.50p 226.50p 218.03p 222.50p 56122
11/09/2019 227.50p 229.45p 224.12p 226.50p 18109
10/09/2019 236.00p 236.00p 225.00p 227.50p 102012
09/09/2019 240.00p 242.64p 234.00p 236.00p 37049
06/09/2019 243.50p 244.80p 238.50p 240.00p 62137
05/09/2019 237.00p 248.80p 237.00p 243.50p 245042
04/09/2019 227.00p 238.93p 226.70p 237.00p 81762
03/09/2019 235.00p 237.00p 223.60p 227.00p 214555
02/09/2019 215.50p 242.20p 215.50p 236.50p 434669
30/08/2019 205.50p 217.10p 202.50p 215.50p 75445
29/08/2019 205.00p 208.75p 204.24p 205.50p 26425
28/08/2019 208.00p 210.32p 204.00p 205.00p 39780
27/08/2019 204.00p 214.50p 203.75p 208.00p 179157
23/08/2019 182.00p 216.00p 182.00p 204.00p 711613
22/08/2019 174.50p 179.45p 169.00p 177.50p 92688
21/08/2019 177.50p 177.50p 173.00p 174.50p 25446
20/08/2019 179.50p 180.00p 175.71p 177.50p 34738
19/08/2019 177.00p 182.86p 174.00p 179.50p 70872
16/08/2019 177.50p 178.95p 174.00p 174.00p 22427
15/08/2019 186.00p 186.00p 173.05p 177.50p 121082
14/08/2019 193.50p 193.60p 181.35p 186.00p 137529
13/08/2019 192.50p 195.00p 190.50p 193.50p 51033
12/08/2019 206.00p 207.80p 186.00p 192.50p 291732
09/08/2019 211.00p 211.00p 202.50p 204.50p 139725
08/08/2019 212.50p 214.25p 208.00p 208.00p 67177
07/08/2019 205.50p 220.98p 205.26p 212.50p 133219
06/08/2019 216.00p 218.34p 201.80p 205.50p 331543
05/08/2019 222.50p 223.50p 212.25p 214.00p 172230
02/08/2019 212.50p 224.00p 210.70p 221.00p 268045
01/08/2019 209.50p 212.50p 201.00p 212.50p 96136
31/07/2019 212.50p 220.75p 208.00p 209.50p 236044
30/07/2019 197.50p 222.00p 197.50p 211.00p 617213
29/07/2019 186.00p 202.00p 183.06p 197.50p 454981
26/07/2019 193.50p 193.50p 182.20p 186.00p 307169
25/07/2019 191.00p 202.00p 183.00p 192.50p 644655
24/07/2019 182.50p 211.00p 168.00p 189.00p 1174868
23/07/2019 186.00p 210.00p 155.00p 179.50p 2150306
22/07/2019 91.00p 189.40p 90.00p 176.50p 4036921
19/07/2019 73.50p 73.50p 72.51p 73.50p 6972
18/07/2019 74.50p 74.50p 72.51p 73.50p 18575
17/07/2019 71.50p 75.00p 70.55p 74.50p 49499
16/07/2019 71.50p 72.70p 71.50p 71.50p 719
15/07/2019 71.50p 72.25p 70.33p 71.50p 26890
12/07/2019 72.00p 72.50p 71.50p 71.50p 63090
11/07/2019 72.00p 73.00p 71.20p 72.00p 9416
10/07/2019 72.00p 73.00p 72.00p 72.00p 25385
09/07/2019 73.00p 74.00p 71.40p 72.00p 39860
08/07/2019 74.50p 74.50p 71.60p 73.00p 59225
05/07/2019 74.50p 75.63p 73.45p 74.50p 6296
04/07/2019 74.50p 77.00p 73.20p 74.50p 71676
03/07/2019 77.50p 78.49p 73.00p 74.50p 108210
02/07/2019 73.50p 78.65p 72.45p 77.50p 95679
01/07/2019 64.50p 76.00p 64.00p 73.50p 268835
28/06/2019 59.50p 67.00p 59.40p 64.50p 260571
27/06/2019 59.50p 60.40p 58.20p 59.50p 172364
26/06/2019 58.00p 59.50p 57.90p 59.50p 46500
25/06/2019 56.50p 58.00p 55.50p 58.00p 1303236
24/06/2019 57.50p 58.00p 56.00p 56.50p 87795
21/06/2019 60.00p 60.00p 57.15p 57.50p 67639
20/06/2019 60.00p 60.00p 59.00p 60.00p 15650
19/06/2019 59.50p 60.96p 59.00p 60.00p 52748
18/06/2019 61.00p 61.00p 58.10p 59.50p 188595
17/06/2019 62.00p 62.00p 59.72p 61.00p 60165
14/06/2019 63.50p 64.40p 60.27p 62.00p 56348
13/06/2019 65.50p 65.50p 62.03p 63.50p 87199
12/06/2019 65.50p 65.70p 64.03p 65.50p 9389
11/06/2019 65.50p 65.80p 64.03p 65.50p 24476
10/06/2019 64.50p 66.20p 63.75p 65.50p 20233
07/06/2019 64.50p 65.00p 63.69p 64.50p 31801
06/06/2019 66.50p 67.00p 63.15p 64.50p 65291
05/06/2019 67.50p 67.50p 65.00p 66.50p 24961
04/06/2019 70.50p 70.50p 67.33p 67.50p 55806
03/06/2019 71.50p 71.60p 69.30p 70.50p 62864
31/05/2019 72.00p 72.06p 70.00p 71.50p 107026
30/05/2019 72.00p 73.80p 71.02p 72.00p 62653
29/05/2019 73.50p 73.50p 70.20p 72.00p 101271
28/05/2019 69.50p 79.00p 69.50p 72.60p 364815
24/05/2019 67.50p 69.90p 66.66p 69.50p 103121
23/05/2019 68.50p 68.74p 66.50p 67.50p 90263
22/05/2019 68.50p 69.40p 68.00p 68.50p 28944
21/05/2019 69.00p 71.00p 68.33p 68.50p 136608
20/05/2019 57.50p 73.80p 57.50p 69.00p 743164
17/05/2019 59.00p 59.50p 57.00p 57.50p 43882
16/05/2019 61.00p 61.00p 58.20p 59.00p 67940
15/05/2019 63.50p 63.50p 59.15p 61.00p 127548
14/05/2019 64.50p 64.50p 62.00p 63.50p 52190
13/05/2019 65.50p 66.30p 64.00p 64.50p 43117
10/05/2019 66.00p 66.38p 64.00p 66.00p 12888
09/05/2019 66.00p 66.20p 65.14p 66.00p 10801
08/05/2019 65.50p 66.00p 65.06p 66.00p 19394
07/05/2019 66.00p 66.70p 65.00p 65.50p 44414
03/05/2019 68.50p 68.80p 65.00p 66.00p 119519
02/05/2019 69.00p 69.06p 67.00p 68.50p 36077
01/05/2019 71.50p 72.00p 68.10p 69.00p 96714
30/04/2019 71.50p 73.00p 70.51p 73.00p 104445
29/04/2019 74.00p 74.00p 70.25p 72.00p 84654
26/04/2019 74.00p 74.00p 73.15p 74.00p 45461
25/04/2019 76.00p 77.00p 73.20p 74.00p 148823
24/04/2019 71.00p 76.90p 71.00p 76.00p 90883
23/04/2019 73.50p 76.55p 70.25p 71.00p 241104
18/04/2019 67.00p 74.49p 65.02p 73.00p 330075
17/04/2019 66.00p 67.00p 65.35p 67.00p 129343
16/04/2019 68.50p 68.50p 64.96p 66.00p 496342
15/04/2019 76.50p 77.40p 66.00p 68.50p 821093
12/04/2019 74.00p 75.78p 73.25p 75.00p 220741
11/04/2019 74.00p 74.00p 71.70p 73.50p 517608
10/04/2019 75.50p 75.50p 73.72p 74.00p 235084
09/04/2019 77.50p 79.60p 73.00p 75.50p 419648
08/04/2019 79.50p 80.00p 70.20p 78.00p 882996
05/04/2019 86.50p 86.50p 75.00p 76.50p 1204758
04/04/2019 97.50p 97.50p 79.00p 84.50p 1005534
03/04/2019 129.00p 129.00p 80.00p 94.00p 3709096
02/04/2019 224.50p 230.00p 224.00p 228.50p 76195
01/04/2019 226.00p 228.00p 221.00p 224.00p 62142
29/03/2019 225.50p 228.00p 222.00p 226.00p 64505
28/03/2019 226.50p 227.79p 223.00p 225.50p 31223
27/03/2019 232.00p 233.20p 225.25p 226.50p 78255
26/03/2019 237.50p 237.50p 230.00p 232.00p 73211
25/03/2019 239.50p 240.80p 233.00p 237.50p 67440
22/03/2019 227.00p 243.00p 225.25p 239.50p 213339
21/03/2019 217.50p 228.00p 215.05p 227.00p 184307
20/03/2019 218.50p 219.34p 215.05p 217.00p 48608
19/03/2019 214.50p 219.00p 213.45p 218.50p 32194
18/03/2019 219.50p 219.50p 211.50p 214.50p 76477
15/03/2019 224.50p 224.90p 217.05p 223.00p 56096
14/03/2019 223.00p 225.00p 221.00p 224.50p 49100
13/03/2019 220.50p 224.00p 215.50p 223.00p 109511
12/03/2019 222.50p 222.50p 218.00p 221.50p 55409
11/03/2019 227.00p 228.00p 221.00p 222.50p 31850
08/03/2019 229.50p 231.00p 225.00p 227.00p 89452
07/03/2019 226.00p 234.00p 225.10p 229.50p 90671
06/03/2019 226.50p 228.00p 216.44p 228.00p 347085
05/03/2019 235.00p 235.00p 222.00p 226.50p 191745
04/03/2019 252.50p 254.95p 230.00p 233.50p 308371
01/03/2019 237.00p 250.68p 237.00p 249.00p 263041
28/02/2019 234.50p 238.60p 233.00p 237.00p 56512
27/02/2019 238.00p 238.84p 229.90p 234.50p 139010
26/02/2019 239.00p 244.70p 235.00p 238.00p 218552
25/02/2019 227.50p 240.00p 227.50p 239.00p 302915
22/02/2019 211.50p 229.39p 210.13p 226.50p 310634
21/02/2019 207.50p 215.00p 205.40p 211.50p 118161
20/02/2019 209.00p 209.00p 206.28p 207.50p 106087
19/02/2019 204.00p 213.00p 204.00p 209.00p 85033

*Close Price adjusted for both dividends and splits