JKX Oil & Gas (JKX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JKX Oil & Gas

Date Open High Low Close* Volume
28/02/2014 62.50p 64.00p 60.66p 61.50p 52788
27/02/2014 62.75p 63.25p 62.26p 62.50p 23719
26/02/2014 63.00p 63.00p 62.00p 62.25p 54675
25/02/2014 63.50p 64.25p 61.88p 62.25p 89703
24/02/2014 65.00p 65.00p 63.25p 64.25p 34117
21/02/2014 65.75p 66.00p 63.00p 65.00p 151881
20/02/2014 68.00p 68.00p 64.50p 65.75p 210800
19/02/2014 68.25p 69.38p 67.81p 68.50p 21720
18/02/2014 68.25p 68.51p 68.00p 68.25p 22366
17/02/2014 68.50p 69.25p 68.00p 68.00p 35699
14/02/2014 68.00p 68.50p 68.00p 68.50p 43285
13/02/2014 68.50p 69.75p 67.50p 68.00p 41634
12/02/2014 69.50p 69.50p 68.50p 68.50p 58931
11/02/2014 69.50p 69.50p 69.25p 69.50p 18540
10/02/2014 70.25p 70.50p 69.25p 69.25p 9917
07/02/2014 69.75p 69.84p 69.00p 69.00p 79857
06/02/2014 69.75p 70.50p 69.50p 69.75p 35101
05/02/2014 70.50p 70.50p 69.30p 70.50p 12539
04/02/2014 71.25p 71.25p 69.00p 69.50p 36227
03/02/2014 70.50p 71.91p 70.19p 71.25p 6736
31/01/2014 72.75p 72.75p 71.50p 71.50p 225040
30/01/2014 70.50p 73.00p 70.25p 72.25p 135591
29/01/2014 69.00p 70.50p 68.75p 70.25p 50242
28/01/2014 68.50p 68.75p 68.08p 68.75p 44167
27/01/2014 68.50p 68.50p 67.54p 68.50p 184500
24/01/2014 71.00p 71.73p 68.00p 69.00p 52701
23/01/2014 70.75p 72.86p 69.50p 69.50p 67511
22/01/2014 71.75p 72.00p 70.00p 71.00p 97171
21/01/2014 72.00p 72.11p 71.00p 71.00p 41263
20/01/2014 72.50p 72.50p 70.75p 71.50p 43405
17/01/2014 71.25p 71.27p 70.75p 70.75p 55033
16/01/2014 71.00p 71.02p 71.00p 71.00p 13616
15/01/2014 71.50p 73.00p 71.25p 71.63p 146910
14/01/2014 72.00p 72.50p 71.52p 71.75p 46176
13/01/2014 72.75p 72.94p 72.00p 72.00p 56636
10/01/2014 72.00p 72.25p 72.00p 72.25p 23440
09/01/2014 71.25p 72.58p 71.09p 72.00p 26803
08/01/2014 72.00p 72.54p 72.00p 72.00p 421
07/01/2014 72.50p 72.50p 70.46p 71.00p 78994
06/01/2014 71.50p 72.25p 70.50p 72.25p 50573
03/01/2014 71.00p 72.03p 71.00p 71.50p 19881
02/01/2014 72.50p 72.50p 70.79p 71.25p 52105
31/12/2013 72.75p 72.75p 71.50p 71.50p 6340
30/12/2013 71.00p 72.00p 71.00p 71.75p 29661
27/12/2013 71.50p 73.00p 71.00p 71.50p 49470
24/12/2013 73.00p 73.00p 71.00p 71.88p 5257
23/12/2013 72.00p 72.71p 71.00p 71.00p 90776
20/12/2013 71.50p 72.50p 70.50p 72.50p 77403
19/12/2013 73.00p 73.00p 71.00p 71.50p 66611
18/12/2013 71.00p 72.75p 70.00p 72.75p 6117
17/12/2013 71.00p 71.25p 70.00p 70.00p 98261
16/12/2013 71.00p 72.50p 70.50p 71.00p 44260
13/12/2013 72.50p 72.75p 70.14p 71.00p 23087
12/12/2013 71.00p 71.50p 70.00p 70.25p 35611
11/12/2013 71.75p 72.00p 71.01p 71.50p 36692
10/12/2013 72.50p 72.52p 71.25p 72.00p 17015
09/12/2013 70.50p 71.31p 70.50p 71.25p 6713
06/12/2013 71.25p 71.42p 70.25p 70.50p 57295
05/12/2013 72.00p 72.62p 70.00p 70.50p 108570
04/12/2013 72.00p 72.56p 71.50p 72.00p 22292
03/12/2013 71.50p 73.00p 71.01p 71.75p 113902
02/12/2013 72.00p 72.75p 71.00p 71.25p 122162
29/11/2013 73.50p 74.25p 71.25p 72.50p 74947
28/11/2013 73.65p 74.25p 73.00p 74.25p 7220
27/11/2013 74.75p 74.75p 73.00p 73.00p 112422
26/11/2013 75.50p 75.50p 73.50p 73.50p 14448
25/11/2013 75.00p 75.50p 73.50p 73.50p 113988
22/11/2013 73.50p 75.25p 73.50p 73.50p 64572
21/11/2013 74.50p 74.75p 73.25p 73.50p 101318
20/11/2013 74.75p 75.25p 74.23p 74.75p 70968
19/11/2013 74.75p 75.00p 73.25p 74.50p 73443
18/11/2013 74.50p 75.00p 74.50p 74.50p 3274
15/11/2013 75.00p 75.00p 73.00p 75.00p 104787
14/11/2013 75.00p 75.28p 74.25p 74.75p 67574
13/11/2013 75.75p 75.75p 74.25p 74.25p 76363
12/11/2013 75.00p 75.25p 74.50p 74.50p 39185
11/11/2013 75.00p 75.00p 74.50p 75.00p 34983
08/11/2013 74.75p 75.00p 73.62p 75.00p 55261
07/11/2013 74.75p 74.75p 74.00p 74.75p 82300
06/11/2013 75.00p 75.00p 74.37p 75.00p 435239
05/11/2013 75.00p 75.25p 74.50p 74.50p 188613
04/11/2013 75.00p 75.25p 74.50p 75.00p 221288
01/11/2013 74.00p 74.50p 74.00p 74.50p 210741
31/10/2013 74.00p 74.50p 74.00p 74.25p 79976
30/10/2013 74.50p 74.75p 73.50p 74.50p 589624
29/10/2013 73.50p 74.42p 73.00p 74.00p 248553
28/10/2013 71.25p 73.00p 71.25p 73.00p 217064
25/10/2013 70.00p 71.63p 70.00p 71.25p 107452
24/10/2013 72.00p 72.00p 69.69p 70.50p 125622
23/10/2013 71.25p 71.75p 69.00p 71.00p 184884
22/10/2013 70.50p 71.75p 70.00p 71.75p 238496
21/10/2013 70.00p 73.00p 69.00p 70.00p 689148
18/10/2013 73.50p 74.00p 72.50p 73.00p 515620
17/10/2013 71.25p 73.50p 69.00p 73.00p 523198
16/10/2013 71.50p 72.81p 70.50p 71.25p 94757
15/10/2013 72.00p 72.85p 71.00p 72.00p 73162
14/10/2013 72.50p 73.05p 71.50p 72.00p 192470
11/10/2013 69.50p 73.50p 69.00p 72.25p 273456
10/10/2013 66.00p 70.00p 66.00p 69.75p 256720
09/10/2013 66.50p 67.00p 65.50p 66.00p 69131
08/10/2013 65.00p 66.00p 64.00p 66.00p 167115
07/10/2013 62.00p 65.00p 61.50p 64.00p 523627
04/10/2013 62.00p 63.00p 61.50p 62.00p 112111
03/10/2013 62.75p 63.00p 62.00p 62.00p 62900
02/10/2013 63.00p 63.50p 62.50p 62.50p 65196
01/10/2013 63.00p 63.50p 62.63p 62.75p 46966
30/09/2013 63.00p 63.25p 62.00p 63.00p 124293
27/09/2013 63.00p 64.50p 62.00p 63.00p 120300
26/09/2013 62.25p 62.50p 61.50p 62.50p 64257
25/09/2013 62.75p 62.75p 60.50p 61.50p 241590
24/09/2013 63.00p 63.25p 62.00p 62.50p 59056
23/09/2013 64.50p 64.50p 62.00p 62.50p 133520
20/09/2013 66.00p 66.50p 62.50p 63.00p 854197
19/09/2013 65.50p 66.00p 65.50p 66.00p 21405
18/09/2013 65.50p 65.75p 64.00p 65.00p 77839
17/09/2013 66.00p 66.00p 65.00p 65.50p 51200
16/09/2013 67.00p 67.50p 65.75p 65.75p 152663
13/09/2013 65.50p 67.50p 65.50p 66.75p 38556
12/09/2013 68.00p 68.00p 66.00p 66.00p 162802
11/09/2013 68.50p 69.00p 66.50p 68.00p 252510
10/09/2013 69.50p 69.50p 68.11p 69.00p 184455
09/09/2013 69.00p 70.00p 68.75p 69.50p 138355
06/09/2013 69.00p 69.50p 68.00p 69.50p 87269
05/09/2013 69.00p 69.50p 68.00p 69.50p 81488
04/09/2013 68.75p 69.25p 67.75p 68.62p 7628
03/09/2013 69.00p 69.00p 66.50p 68.00p 117388
02/09/2013 67.75p 69.00p 67.25p 68.50p 68580
30/08/2013 66.75p 68.25p 66.25p 67.25p 155783
29/08/2013 66.75p 66.75p 66.50p 66.50p 23212
28/08/2013 67.00p 68.00p 66.50p 66.50p 105902
27/08/2013 69.25p 69.25p 65.25p 66.50p 249179
23/08/2013 70.00p 70.00p 68.00p 69.25p 99948
22/08/2013 69.25p 69.25p 69.00p 69.00p 16796
21/08/2013 69.25p 70.06p 69.25p 69.50p 146740
20/08/2013 69.50p 70.50p 69.50p 70.00p 1171421
19/08/2013 68.00p 70.00p 68.00p 69.50p 325245
16/08/2013 68.50p 68.65p 68.00p 68.00p 805317
15/08/2013 68.25p 68.50p 67.63p 68.25p 2046676
14/08/2013 68.00p 68.53p 67.19p 68.00p 621571
13/08/2013 67.75p 68.50p 66.36p 68.25p 251205
12/08/2013 66.75p 67.50p 66.53p 67.50p 22303
09/08/2013 67.00p 67.50p 65.75p 65.75p 52005
08/08/2013 66.00p 67.00p 65.56p 66.25p 97649
07/08/2013 65.00p 65.50p 64.88p 65.50p 35757
06/08/2013 64.75p 65.44p 64.50p 65.00p 117062
05/08/2013 62.50p 65.19p 62.50p 64.50p 111581
02/08/2013 62.50p 62.75p 61.00p 62.50p 252346
01/08/2013 63.00p 63.59p 62.50p 62.75p 84123
31/07/2013 63.00p 64.72p 61.50p 63.50p 187139
30/07/2013 65.00p 65.50p 61.50p 62.50p 292238
29/07/2013 64.25p 66.50p 62.50p 65.50p 220639
26/07/2013 59.75p 62.75p 58.50p 62.50p 258657
25/07/2013 57.50p 59.00p 57.09p 58.50p 79230
24/07/2013 54.00p 57.50p 54.00p 57.50p 189692
23/07/2013 53.00p 55.75p 53.00p 54.00p 237231
22/07/2013 53.50p 53.75p 52.75p 53.50p 122351
19/07/2013 52.81p 53.00p 52.34p 53.00p 7664
18/07/2013 52.00p 53.50p 51.25p 53.00p 343939
17/07/2013 52.00p 52.00p 50.25p 51.25p 188880
16/07/2013 52.00p 52.75p 51.50p 52.00p 80704
15/07/2013 52.00p 52.75p 51.69p 52.25p 154803
12/07/2013 52.00p 53.30p 52.00p 52.50p 52396
11/07/2013 52.50p 53.00p 52.00p 52.00p 350827
10/07/2013 52.00p 53.00p 52.00p 52.00p 104088
09/07/2013 53.50p 53.87p 52.20p 52.50p 113418
08/07/2013 53.50p 54.75p 52.48p 53.00p 154173
05/07/2013 55.00p 55.00p 52.26p 53.00p 198429
04/07/2013 55.00p 55.75p 53.16p 55.00p 157979
03/07/2013 55.00p 55.75p 54.75p 54.75p 40540
02/07/2013 55.50p 56.00p 54.72p 55.00p 100331
01/07/2013 56.00p 56.75p 55.00p 56.00p 77942
28/06/2013 57.75p 57.75p 56.75p 56.75p 111202
27/06/2013 58.00p 58.20p 56.00p 56.25p 32500
26/06/2013 57.00p 58.75p 56.94p 58.00p 416223
25/06/2013 56.50p 57.59p 55.50p 57.50p 125753
24/06/2013 52.25p 58.53p 50.50p 55.50p 5156891
21/06/2013 48.00p 53.25p 48.00p 52.75p 261573
20/06/2013 50.00p 50.75p 48.25p 48.50p 74618
19/06/2013 51.75p 53.00p 49.50p 50.75p 317161
18/06/2013 51.75p 54.00p 51.75p 52.50p 132755
17/06/2013 51.25p 55.00p 51.25p 52.50p 277678
14/06/2013 51.25p 54.11p 51.25p 51.25p 91669
13/06/2013 55.00p 56.47p 51.69p 53.00p 233490
12/06/2013 54.00p 58.00p 54.00p 55.25p 81399
11/06/2013 57.00p 59.25p 55.00p 55.25p 143053
10/06/2013 57.00p 60.00p 57.00p 57.50p 25534
07/06/2013 58.75p 58.75p 57.50p 57.50p 99954
06/06/2013 57.00p 60.25p 57.00p 58.75p 59428
05/06/2013 60.00p 60.35p 58.44p 58.75p 99168
04/06/2013 61.00p 62.00p 60.00p 60.25p 44505
03/06/2013 59.50p 61.50p 59.50p 60.00p 32036
31/05/2013 61.00p 62.00p 60.00p 60.75p 947666
30/05/2013 59.75p 60.75p 56.50p 60.00p 513648
29/05/2013 59.75p 59.75p 56.50p 56.50p 69295
28/05/2013 58.25p 60.00p 56.25p 59.00p 33968
24/05/2013 57.50p 59.25p 56.25p 56.25p 69095
23/05/2013 57.00p 60.00p 56.00p 56.00p 104538
22/05/2013 59.75p 61.50p 56.00p 56.00p 81988
21/05/2013 61.25p 61.25p 58.75p 58.75p 43339
20/05/2013 59.25p 62.06p 57.50p 59.25p 157128

*Close Price adjusted for both dividends and splits