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
08/08/2018 180.00p 182.60p 179.30p 181.50p 20315
07/08/2018 184.50p 184.50p 177.50p 179.50p 62568
06/08/2018 181.00p 185.01p 180.20p 184.50p 56626
03/08/2018 179.50p 183.00p 177.28p 181.00p 25925
02/08/2018 185.50p 185.50p 177.99p 179.50p 74718
01/08/2018 187.00p 187.75p 182.30p 185.50p 56972
31/07/2018 187.50p 189.00p 183.60p 187.00p 26470
30/07/2018 187.50p 190.00p 186.00p 187.50p 31183
27/07/2018 187.50p 189.56p 185.50p 187.50p 22754
26/07/2018 187.50p 189.80p 185.00p 187.50p 69309
25/07/2018 181.00p 191.00p 180.00p 187.50p 222641
24/07/2018 186.50p 197.80p 180.00p 181.00p 464204
23/07/2018 209.00p 209.00p 205.00p 209.00p 16613
20/07/2018 208.00p 210.00p 206.37p 209.00p 8394
19/07/2018 206.00p 210.00p 206.00p 208.00p 10670
18/07/2018 205.50p 206.50p 204.00p 206.00p 46448
17/07/2018 209.00p 209.00p 204.20p 205.50p 10957
16/07/2018 216.50p 216.50p 205.20p 209.00p 32969
13/07/2018 212.50p 218.00p 212.00p 216.50p 41446
12/07/2018 211.50p 216.00p 210.50p 212.50p 134973
11/07/2018 207.50p 214.00p 206.00p 211.50p 102067
10/07/2018 197.50p 209.50p 197.00p 207.50p 93611
09/07/2018 196.50p 199.90p 196.26p 197.50p 31000
06/07/2018 199.00p 199.00p 195.20p 196.50p 29873
05/07/2018 201.50p 201.50p 196.84p 199.00p 41397
04/07/2018 206.00p 206.05p 200.50p 201.50p 19563
03/07/2018 206.00p 206.00p 202.50p 206.00p 33959
02/07/2018 210.50p 210.50p 203.00p 207.00p 36981
29/06/2018 211.00p 211.00p 208.00p 210.50p 39804
28/06/2018 207.00p 214.80p 207.00p 210.50p 76516
27/06/2018 208.50p 209.00p 205.00p 207.00p 47073
26/06/2018 210.00p 210.00p 206.20p 208.50p 12341
25/06/2018 213.50p 213.89p 206.40p 210.00p 49620
22/06/2018 212.50p 213.50p 210.00p 213.50p 5091
21/06/2018 216.00p 216.00p 210.00p 212.50p 34632
20/06/2018 214.00p 217.70p 214.00p 216.00p 25496
19/06/2018 216.50p 216.50p 210.20p 214.00p 78068
18/06/2018 220.00p 220.00p 215.03p 217.00p 32252
15/06/2018 221.00p 223.00p 217.33p 223.00p 44907
14/06/2018 214.00p 222.60p 213.20p 221.00p 84001
13/06/2018 214.00p 215.00p 212.00p 215.00p 39198
12/06/2018 214.00p 214.80p 212.00p 214.00p 35371
11/06/2018 213.50p 215.00p 212.40p 214.00p 69542
08/06/2018 224.00p 224.50p 211.50p 214.00p 212052
07/06/2018 227.00p 227.00p 223.00p 227.00p 22902
06/06/2018 227.00p 228.00p 225.00p 227.00p 32617
05/06/2018 228.50p 229.00p 225.00p 227.00p 37586
04/06/2018 231.50p 232.50p 226.03p 230.00p 49538
01/06/2018 227.00p 232.00p 226.00p 231.50p 46794
31/05/2018 230.00p 235.00p 226.60p 227.00p 78929
30/05/2018 227.50p 232.00p 225.00p 230.00p 16986
29/05/2018 231.00p 232.00p 224.22p 227.50p 48113
25/05/2018 221.50p 233.00p 221.40p 231.00p 136494
24/05/2018 226.00p 227.80p 218.00p 221.00p 114640
23/05/2018 237.50p 237.50p 220.00p 226.00p 249518
22/05/2018 248.00p 248.00p 236.00p 237.50p 156620
21/05/2018 248.50p 249.00p 243.50p 248.00p 106518
18/05/2018 244.00p 248.88p 240.50p 248.00p 93858
17/05/2018 244.00p 248.00p 241.00p 244.00p 76469
16/05/2018 249.50p 252.00p 237.00p 244.00p 260333
15/05/2018 245.00p 258.00p 245.00p 254.00p 369135
14/05/2018 233.50p 246.50p 232.28p 245.00p 197653
11/05/2018 230.50p 235.00p 228.10p 234.00p 44804
10/05/2018 225.50p 237.00p 224.00p 231.50p 237110
09/05/2018 222.50p 228.70p 221.44p 225.50p 71968
08/05/2018 217.50p 224.85p 217.00p 222.50p 170102
04/05/2018 213.00p 218.00p 211.00p 216.50p 84835
03/05/2018 216.50p 218.00p 210.00p 213.00p 42021
02/05/2018 212.50p 216.00p 204.00p 215.50p 251751
01/05/2018 217.50p 218.50p 205.23p 212.50p 127122
30/04/2018 220.50p 220.50p 213.50p 217.50p 121195
27/04/2018 210.00p 220.99p 210.00p 220.50p 162187
26/04/2018 210.50p 216.00p 207.00p 212.00p 157938
25/04/2018 206.00p 208.92p 201.40p 208.00p 109590
24/04/2018 207.50p 212.00p 199.20p 206.00p 134078
23/04/2018 193.50p 207.40p 193.50p 206.25p 175841
20/04/2018 195.00p 196.96p 191.60p 193.50p 36228
19/04/2018 195.00p 196.60p 191.75p 195.00p 51846
18/04/2018 185.50p 195.00p 184.60p 194.00p 89478
17/04/2018 183.50p 188.99p 182.55p 185.50p 57393
16/04/2018 180.50p 184.00p 180.01p 183.50p 83921
13/04/2018 181.50p 182.00p 177.00p 180.50p 39142
12/04/2018 176.50p 182.00p 176.50p 181.50p 71774
11/04/2018 182.00p 184.00p 177.00p 177.00p 105582
10/04/2018 183.50p 183.87p 181.00p 182.50p 30299
09/04/2018 182.00p 185.00p 181.10p 183.50p 35943
06/04/2018 181.50p 184.00p 180.50p 183.00p 61796
05/04/2018 181.00p 181.80p 178.50p 181.50p 58928
04/04/2018 184.00p 184.00p 180.00p 181.00p 38739
03/04/2018 190.00p 190.00p 183.20p 184.00p 73048
29/03/2018 185.50p 192.00p 185.50p 190.50p 64247
28/03/2018 186.00p 186.80p 183.20p 185.50p 66301
27/03/2018 188.00p 188.00p 183.55p 186.00p 31344
26/03/2018 187.00p 189.80p 185.55p 188.00p 29041
23/03/2018 187.00p 188.90p 184.50p 187.00p 8946
22/03/2018 185.50p 188.16p 181.50p 187.00p 79079
21/03/2018 186.50p 189.00p 183.00p 185.50p 61438
20/03/2018 188.50p 189.00p 185.00p 186.50p 41290
19/03/2018 189.50p 190.40p 188.00p 189.00p 36743
16/03/2018 191.50p 191.50p 188.00p 189.50p 27512
15/03/2018 191.00p 192.10p 188.20p 191.50p 43215
14/03/2018 188.50p 191.00p 187.75p 191.00p 59767
13/03/2018 191.00p 196.50p 185.28p 189.00p 150197
12/03/2018 186.00p 192.00p 185.00p 191.00p 75017
09/03/2018 188.00p 191.80p 185.15p 186.00p 81708
08/03/2018 190.00p 190.40p 186.00p 188.00p 37135
07/03/2018 189.50p 190.90p 187.50p 190.00p 9624
06/03/2018 188.50p 194.50p 187.10p 189.50p 64563
05/03/2018 192.50p 192.50p 184.70p 190.00p 83460
02/03/2018 192.00p 193.40p 190.00p 192.00p 32647
01/03/2018 191.50p 210.00p 189.60p 192.00p 240332
28/02/2018 187.50p 191.50p 186.93p 191.50p 68678
27/02/2018 191.50p 193.00p 185.00p 187.50p 80428
26/02/2018 183.50p 194.00p 180.15p 191.50p 144034
23/02/2018 186.00p 186.00p 182.00p 184.50p 54544
22/02/2018 187.00p 187.80p 181.00p 186.00p 84620
21/02/2018 184.00p 193.00p 182.00p 187.00p 153120
20/02/2018 183.50p 186.60p 180.00p 184.00p 258703
19/02/2018 185.50p 185.83p 181.25p 183.50p 145591
16/02/2018 188.50p 190.00p 183.15p 185.50p 46803
15/02/2018 183.00p 192.00p 182.75p 188.50p 279548
14/02/2018 186.00p 186.00p 175.00p 182.00p 341682
13/02/2018 188.50p 189.50p 185.90p 186.00p 78129
12/02/2018 193.00p 193.87p 189.00p 189.50p 128078
09/02/2018 204.00p 204.00p 191.00p 193.00p 152277
08/02/2018 205.00p 205.74p 198.47p 204.00p 50078
07/02/2018 203.00p 207.00p 200.00p 205.00p 95816
06/02/2018 192.50p 205.00p 190.00p 203.00p 170389
05/02/2018 208.00p 209.00p 199.00p 204.00p 128985
02/02/2018 216.50p 217.50p 206.00p 208.00p 102295
01/02/2018 202.50p 229.75p 200.00p 213.50p 206974
31/01/2018 206.00p 206.00p 200.00p 202.50p 71554
30/01/2018 211.00p 211.00p 203.50p 206.50p 137605
29/01/2018 228.50p 228.50p 207.15p 211.50p 222867
26/01/2018 216.00p 232.63p 216.00p 225.50p 173390
25/01/2018 216.50p 220.00p 213.50p 216.50p 37547
24/01/2018 216.00p 222.00p 213.00p 216.50p 52674
23/01/2018 218.00p 219.16p 213.00p 216.00p 22969
22/01/2018 216.50p 221.00p 212.00p 218.00p 38575
19/01/2018 208.50p 225.00p 207.20p 216.50p 171250
18/01/2018 207.50p 210.54p 205.00p 207.50p 51358
17/01/2018 212.00p 212.00p 205.00p 207.50p 59091
16/01/2018 215.50p 218.00p 210.00p 212.00p 39213
15/01/2018 220.00p 220.78p 212.50p 215.50p 54639
12/01/2018 217.50p 223.00p 213.83p 220.00p 130897
11/01/2018 212.50p 221.00p 209.83p 217.50p 89064
10/01/2018 215.00p 219.94p 206.00p 212.50p 158180
09/01/2018 212.00p 224.00p 206.71p 218.00p 229264
08/01/2018 191.00p 212.80p 187.60p 212.00p 249917
05/01/2018 194.00p 195.00p 191.00p 191.50p 47687
04/01/2018 187.50p 198.00p 183.00p 194.50p 78063
03/01/2018 185.50p 191.00p 185.50p 188.50p 43800
02/01/2018 192.00p 192.00p 184.40p 185.50p 73350
29/12/2017 190.50p 194.90p 189.50p 191.50p 22208
28/12/2017 187.00p 192.00p 181.00p 190.00p 47782
27/12/2017 190.50p 192.00p 182.60p 187.00p 42297
22/12/2017 193.00p 196.93p 188.00p 190.00p 30232
21/12/2017 198.00p 198.00p 190.01p 193.00p 43825
20/12/2017 176.50p 204.99p 176.50p 198.00p 207970
19/12/2017 172.00p 179.00p 167.00p 176.50p 56481
18/12/2017 172.00p 172.90p 167.00p 172.00p 45974
15/12/2017 175.00p 178.00p 167.00p 172.00p 50360
14/12/2017 175.50p 177.25p 173.00p 175.00p 26258
13/12/2017 178.50p 178.50p 171.00p 175.50p 43157
12/12/2017 184.50p 184.50p 176.00p 178.50p 45345
11/12/2017 182.50p 184.67p 177.01p 184.00p 65944
08/12/2017 177.50p 182.00p 176.00p 182.00p 29491
07/12/2017 173.50p 179.00p 168.00p 177.00p 51840
06/12/2017 180.00p 180.00p 171.50p 173.50p 52960
05/12/2017 177.00p 182.80p 175.00p 180.00p 49034
04/12/2017 186.50p 186.50p 175.00p 177.00p 96798
01/12/2017 189.50p 194.00p 185.00p 186.50p 53292
30/11/2017 201.50p 201.50p 184.00p 189.50p 147021
29/11/2017 202.50p 203.40p 195.00p 201.50p 72020
28/11/2017 203.00p 204.80p 199.00p 202.50p 58845
27/11/2017 208.50p 211.50p 200.70p 203.00p 54133
24/11/2017 214.50p 214.50p 205.40p 208.50p 51063
23/11/2017 218.00p 219.00p 212.00p 214.50p 47020
22/11/2017 216.00p 221.40p 215.10p 218.00p 47135
21/11/2017 209.50p 220.00p 208.00p 216.00p 59087
20/11/2017 221.50p 221.50p 212.00p 209.50p 61708
17/11/2017 221.00p 221.98p 214.20p 221.50p 256972
16/11/2017 223.00p 226.45p 220.00p 222.00p 107372
15/11/2017 227.00p 228.50p 223.00p 223.00p 67982
14/11/2017 222.50p 235.00p 222.50p 227.00p 421859
13/11/2017 227.50p 228.00p 200.00p 223.00p 193792
10/11/2017 229.00p 231.62p 223.02p 227.50p 275566
09/11/2017 246.50p 258.00p 228.00p 229.50p 736027
08/11/2017 250.50p 255.51p 237.00p 246.50p 259499
07/11/2017 247.00p 275.00p 245.00p 250.50p 919099
06/11/2017 222.50p 246.00p 218.00p 244.50p 447755
03/11/2017 213.50p 226.50p 208.00p 222.50p 249127
02/11/2017 211.50p 216.85p 208.60p 213.50p 123395
01/11/2017 202.50p 218.00p 200.00p 213.50p 254942
31/10/2017 203.50p 205.00p 200.20p 205.00p 102163
30/10/2017 204.50p 206.00p 200.00p 203.50p 51132
27/10/2017 206.50p 207.00p 202.00p 204.50p 75874
26/10/2017 212.00p 212.00p 202.00p 206.50p 147607
25/10/2017 214.50p 217.60p 208.00p 212.00p 183604
24/10/2017 213.00p 218.00p 210.50p 214.00p 305863

*Close Price adjusted for both dividends and splits