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
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
18/02/2019 206.00p 206.44p 204.00p 204.00p 20622
15/02/2019 207.00p 208.08p 205.00p 206.00p 42520
14/02/2019 208.00p 210.87p 204.20p 206.50p 52151
13/02/2019 209.00p 210.00p 208.00p 208.50p 52401
12/02/2019 211.50p 213.80p 208.00p 209.00p 42612
11/02/2019 208.50p 215.00p 208.50p 211.50p 86897
08/02/2019 212.50p 214.30p 203.92p 208.50p 81374
07/02/2019 215.00p 215.00p 206.05p 212.50p 48843
06/02/2019 215.50p 216.00p 211.00p 215.00p 35215
05/02/2019 216.50p 219.65p 213.20p 215.00p 66610
04/02/2019 214.00p 220.00p 213.30p 216.50p 128238
01/02/2019 202.50p 215.00p 202.50p 214.00p 242332
31/01/2019 199.50p 204.00p 197.00p 199.50p 42100
30/01/2019 198.00p 204.00p 197.01p 199.50p 117014
29/01/2019 198.00p 202.99p 197.00p 197.00p 79920
28/01/2019 199.00p 199.00p 197.48p 198.00p 7907
25/01/2019 199.00p 205.00p 198.00p 199.00p 40529
24/01/2019 196.50p 200.00p 196.50p 199.00p 32191
23/01/2019 197.00p 198.10p 194.22p 196.00p 36950
22/01/2019 202.50p 204.00p 197.00p 197.50p 183339
21/01/2019 189.00p 203.00p 186.94p 202.50p 243608
18/01/2019 174.50p 192.00p 174.50p 189.00p 325596
17/01/2019 175.00p 175.00p 172.00p 174.50p 73412
16/01/2019 164.00p 182.00p 163.60p 175.00p 435597
15/01/2019 165.00p 167.00p 162.20p 164.00p 12567
14/01/2019 166.00p 167.00p 162.20p 165.00p 51249
11/01/2019 168.50p 168.80p 164.18p 166.00p 29701
10/01/2019 170.50p 170.80p 167.60p 168.50p 44606
09/01/2019 171.00p 171.00p 170.00p 171.00p 44787
08/01/2019 171.00p 172.00p 170.40p 171.00p 39456
07/01/2019 171.00p 172.00p 170.40p 171.00p 51198
04/01/2019 168.00p 172.00p 167.60p 171.00p 37411
03/01/2019 169.00p 173.90p 168.50p 168.50p 39872
02/01/2019 162.50p 170.77p 162.50p 169.00p 43529
31/12/2018 155.50p 165.00p 155.50p 162.50p 29890
28/12/2018 151.50p 155.50p 150.25p 155.50p 60171
27/12/2018 149.50p 153.00p 148.55p 151.50p 17886
24/12/2018 146.50p 151.70p 144.85p 149.50p 4931
21/12/2018 144.50p 148.99p 142.50p 146.50p 39752
20/12/2018 151.50p 154.00p 142.20p 144.50p 44560
19/12/2018 152.00p 155.00p 150.70p 154.00p 30539
18/12/2018 159.00p 159.00p 150.00p 152.00p 156072
17/12/2018 161.50p 161.50p 158.20p 159.00p 14927
14/12/2018 161.50p 161.50p 160.15p 161.50p 5099
13/12/2018 161.50p 161.50p 161.20p 161.50p 3000
12/12/2018 160.50p 162.00p 160.50p 161.50p 18146
11/12/2018 160.50p 161.99p 157.50p 160.00p 71523
10/12/2018 166.00p 166.00p 160.00p 160.50p 42638
07/12/2018 166.50p 167.80p 163.60p 166.00p 65310
06/12/2018 170.00p 170.00p 165.00p 166.50p 43663
05/12/2018 171.50p 171.50p 168.13p 170.00p 23694
04/12/2018 171.50p 172.80p 170.00p 171.50p 11991
03/12/2018 170.00p 177.00p 170.00p 171.50p 42806
30/11/2018 170.00p 170.00p 168.00p 170.00p 35261
29/11/2018 172.00p 172.00p 170.00p 170.00p 2458
28/11/2018 172.00p 172.40p 169.49p 172.00p 12426
27/11/2018 172.50p 174.00p 170.00p 172.00p 15054
26/11/2018 172.50p 175.00p 170.00p 172.50p 47082
23/11/2018 173.50p 174.00p 169.83p 172.50p 24700
22/11/2018 174.00p 174.00p 172.00p 173.50p 21441
21/11/2018 174.00p 174.00p 173.00p 174.00p 20400
20/11/2018 176.50p 176.50p 173.00p 174.00p 11297
19/11/2018 177.50p 178.80p 172.00p 176.50p 52559
16/11/2018 174.00p 178.50p 173.00p 177.50p 49507
15/11/2018 174.00p 175.00p 173.10p 174.00p 24763
14/11/2018 172.00p 175.00p 171.40p 174.00p 49673
13/11/2018 178.50p 178.90p 171.01p 172.00p 55661
12/11/2018 168.50p 180.00p 167.00p 178.50p 148666
09/11/2018 192.50p 194.50p 178.20p 180.00p 104651
08/11/2018 192.50p 196.99p 189.96p 192.50p 42665
07/11/2018 198.50p 198.53p 190.68p 194.00p 59990
06/11/2018 203.00p 210.00p 198.00p 198.50p 176701
05/11/2018 194.00p 205.00p 191.20p 203.00p 150611
02/11/2018 187.00p 196.00p 185.26p 194.00p 59597
01/11/2018 187.00p 188.00p 183.66p 187.00p 10157
31/10/2018 182.00p 188.00p 180.26p 186.50p 43881
30/10/2018 183.50p 183.50p 179.55p 181.50p 16848
29/10/2018 179.00p 185.00p 177.51p 183.50p 36272
26/10/2018 181.50p 181.50p 178.00p 179.00p 20657
25/10/2018 185.50p 185.50p 179.00p 181.50p 48043
24/10/2018 186.50p 186.50p 185.00p 186.50p 23519
23/10/2018 187.00p 189.00p 183.00p 186.50p 74134
22/10/2018 185.00p 191.45p 185.00p 189.00p 50394
19/10/2018 186.00p 188.00p 182.55p 186.00p 24370
18/10/2018 190.00p 190.00p 184.00p 186.00p 49081
17/10/2018 187.50p 191.00p 187.50p 190.00p 52932
16/10/2018 181.50p 190.00p 181.50p 187.50p 63060
15/10/2018 178.50p 182.40p 175.00p 181.50p 85357
12/10/2018 176.50p 180.00p 172.78p 178.50p 67050
11/10/2018 175.00p 179.50p 170.50p 176.50p 94039
10/10/2018 181.50p 181.50p 175.10p 176.50p 79196
09/10/2018 184.50p 184.50p 180.00p 181.50p 14133
08/10/2018 187.00p 187.53p 182.00p 184.50p 23251
05/10/2018 189.00p 190.00p 185.00p 187.00p 31014
04/10/2018 193.50p 193.50p 185.00p 189.00p 443848
03/10/2018 191.50p 198.00p 191.50p 194.50p 188678
02/10/2018 181.50p 193.10p 181.50p 191.50p 226031
01/10/2018 175.00p 182.55p 175.00p 181.00p 103507
28/09/2018 172.50p 177.00p 171.00p 175.00p 82178
27/09/2018 174.50p 174.90p 172.30p 172.50p 24342
26/09/2018 175.00p 175.00p 174.00p 174.50p 2789
25/09/2018 174.50p 177.00p 174.00p 175.00p 25704
24/09/2018 171.00p 176.00p 170.00p 174.00p 89623
21/09/2018 174.00p 174.00p 168.33p 170.00p 92782
20/09/2018 171.00p 177.00p 170.00p 174.00p 84594
19/09/2018 172.50p 172.50p 170.00p 170.50p 20797
18/09/2018 172.50p 175.00p 170.00p 172.50p 19499
17/09/2018 174.50p 174.50p 172.00p 172.50p 6954
14/09/2018 175.50p 175.80p 173.00p 175.00p 32675
13/09/2018 175.50p 175.50p 174.00p 175.50p 14536
12/09/2018 173.50p 176.50p 173.00p 175.50p 19388
11/09/2018 172.50p 178.00p 170.50p 173.50p 20694
10/09/2018 178.00p 178.90p 172.00p 172.50p 90948
07/09/2018 180.00p 180.00p 177.00p 178.00p 26508
06/09/2018 180.00p 181.60p 178.20p 180.00p 37209
05/09/2018 184.00p 184.00p 175.20p 180.00p 95923
04/09/2018 185.00p 185.00p 184.01p 184.50p 16305
03/09/2018 185.00p 185.88p 182.00p 185.00p 69809
31/08/2018 187.00p 187.00p 183.00p 185.00p 16909
30/08/2018 189.00p 190.40p 185.00p 187.00p 36471
29/08/2018 192.00p 192.68p 188.40p 189.00p 15645
28/08/2018 191.00p 198.00p 188.00p 192.00p 97379
24/08/2018 182.50p 191.80p 181.20p 191.00p 57919
23/08/2018 177.50p 184.95p 176.44p 182.00p 36982
22/08/2018 177.00p 179.00p 174.12p 178.00p 31674
21/08/2018 179.00p 179.20p 175.04p 177.00p 53383
20/08/2018 178.50p 181.00p 178.01p 179.00p 9098
17/08/2018 175.00p 180.00p 175.00p 178.00p 133419
16/08/2018 172.50p 175.50p 171.20p 175.50p 119129
15/08/2018 183.00p 183.36p 172.00p 172.50p 144526
14/08/2018 183.50p 184.16p 180.20p 183.00p 16868
13/08/2018 182.50p 185.00p 180.00p 183.50p 21311
10/08/2018 180.00p 183.00p 180.00p 182.50p 43704
09/08/2018 181.50p 181.50p 178.00p 180.00p 40987

*Close Price adjusted for both dividends and splits