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
17/05/2013 63.00p 64.25p 58.25p 58.25p 154720
16/05/2013 67.50p 67.85p 58.50p 60.00p 405850
15/05/2013 67.00p 68.80p 67.00p 67.25p 16536
14/05/2013 67.50p 69.00p 67.00p 67.00p 58567
13/05/2013 68.75p 71.00p 67.25p 67.50p 127455
10/05/2013 71.29p 71.29p 70.21p 71.00p 2493
09/05/2013 68.75p 71.17p 68.27p 71.00p 87031
08/05/2013 69.25p 70.86p 67.50p 69.00p 267297
07/05/2013 69.00p 69.75p 69.00p 69.00p 24010
03/05/2013 69.00p 70.00p 67.00p 68.50p 33987
02/05/2013 70.50p 70.50p 67.00p 68.00p 48823
01/05/2013 70.25p 70.25p 67.75p 68.75p 11564
30/04/2013 67.25p 68.25p 67.25p 67.75p 38375
29/04/2013 69.00p 69.00p 67.44p 68.00p 90030
26/04/2013 67.50p 68.00p 67.15p 67.50p 155281
25/04/2013 66.50p 68.00p 66.50p 67.00p 1049932
24/04/2013 68.25p 68.25p 66.25p 66.50p 81859
23/04/2013 67.25p 68.00p 66.00p 66.00p 18630
22/04/2013 67.00p 68.11p 66.71p 68.00p 23691
19/04/2013 67.50p 67.94p 66.25p 67.75p 53743
18/04/2013 68.25p 68.25p 66.25p 66.25p 30295
17/04/2013 70.00p 70.00p 67.50p 67.50p 96657
16/04/2013 69.00p 70.25p 69.00p 69.25p 179253
15/04/2013 72.00p 73.25p 69.00p 70.25p 156143
12/04/2013 74.25p 74.25p 71.00p 71.00p 31652
11/04/2013 71.75p 73.50p 70.73p 72.50p 142469
10/04/2013 70.00p 72.00p 67.26p 72.00p 308507
09/04/2013 73.75p 76.38p 70.50p 70.50p 318498
08/04/2013 77.00p 77.96p 74.25p 76.38p 133301
05/04/2013 75.50p 76.63p 73.61p 74.25p 83653
04/04/2013 77.50p 77.50p 75.50p 76.50p 151682
03/04/2013 77.50p 77.78p 76.25p 77.00p 180146
02/04/2013 76.00p 81.00p 76.00p 77.50p 419978
28/03/2013 76.75p 77.02p 75.50p 75.75p 103251
27/03/2013 76.25p 77.25p 75.25p 76.50p 75354
26/03/2013 76.00p 77.50p 75.00p 77.00p 165566
25/03/2013 78.00p 78.50p 76.00p 77.25p 123984
22/03/2013 77.50p 78.25p 77.00p 77.25p 136821
21/03/2013 77.75p 78.85p 77.57p 78.25p 114957
20/03/2013 78.50p 79.25p 76.74p 77.75p 154584
19/03/2013 78.75p 79.47p 76.25p 77.75p 172994
18/03/2013 77.75p 79.75p 75.25p 79.75p 921060
15/03/2013 72.50p 79.00p 72.12p 79.00p 666806
14/03/2013 71.50p 72.50p 71.50p 72.50p 136371
13/03/2013 71.50p 72.75p 71.00p 72.00p 186498
12/03/2013 70.50p 72.75p 70.50p 72.50p 109566
11/03/2013 72.25p 72.50p 70.50p 71.50p 222163
08/03/2013 70.00p 72.50p 68.91p 72.50p 316754
07/03/2013 68.75p 69.76p 66.09p 69.00p 299756
06/03/2013 67.50p 67.50p 65.90p 67.50p 35406
05/03/2013 66.50p 67.89p 65.20p 66.00p 297736
04/03/2013 67.00p 67.40p 65.50p 66.50p 252518
01/03/2013 66.00p 68.75p 66.00p 67.50p 587712
28/02/2013 65.00p 67.25p 65.00p 67.25p 320105
27/02/2013 65.00p 65.75p 64.50p 65.00p 259859
26/02/2013 63.00p 65.00p 63.00p 65.00p 268318
25/02/2013 62.00p 63.00p 62.00p 63.00p 287146
22/02/2013 63.00p 63.00p 61.25p 62.00p 331543
21/02/2013 61.50p 63.00p 60.75p 61.50p 975741
20/02/2013 65.50p 66.75p 60.75p 60.75p 811176
19/02/2013 67.25p 69.75p 64.00p 64.75p 1210522
18/02/2013 67.00p 67.47p 64.50p 66.00p 342729
15/02/2013 64.50p 66.68p 63.78p 65.75p 655875
14/02/2013 63.75p 64.75p 61.50p 64.00p 1056919
13/02/2013 66.00p 66.00p 63.25p 64.75p 833213
12/02/2013 63.00p 66.00p 62.75p 64.75p 902730
11/02/2013 60.50p 62.75p 60.50p 62.75p 817151
08/02/2013 57.00p 60.50p 56.26p 60.50p 837855
07/02/2013 60.75p 60.75p 56.50p 57.75p 2457325
06/02/2013 62.00p 62.50p 59.00p 59.00p 745982
05/02/2013 59.00p 65.00p 58.00p 60.00p 3136327
04/02/2013 56.00p 60.25p 55.25p 58.00p 2419527
01/02/2013 55.25p 56.45p 55.00p 55.50p 272751
31/01/2013 59.25p 59.25p 55.00p 55.00p 475271
30/01/2013 62.00p 62.75p 58.00p 58.88p 217434
29/01/2013 64.50p 64.53p 62.00p 62.00p 416598
28/01/2013 69.75p 72.59p 64.00p 64.25p 983861
25/01/2013 75.00p 76.00p 67.25p 67.25p 1312044
24/01/2013 77.50p 77.50p 74.93p 75.25p 99581
23/01/2013 75.50p 78.00p 75.50p 77.25p 99135
22/01/2013 78.00p 78.00p 76.63p 77.00p 160111
21/01/2013 77.50p 77.85p 77.25p 77.50p 44506
18/01/2013 78.00p 79.63p 77.53p 78.00p 61213
17/01/2013 77.00p 79.50p 76.63p 79.00p 228439
16/01/2013 76.25p 78.00p 76.25p 77.75p 46310
15/01/2013 77.50p 77.98p 76.00p 76.25p 34931
14/01/2013 76.00p 78.00p 75.75p 78.00p 82910
11/01/2013 75.00p 77.06p 74.75p 76.00p 107341
10/01/2013 78.00p 78.13p 75.00p 75.00p 105504
09/01/2013 78.50p 78.50p 76.15p 77.75p 120982
08/01/2013 76.50p 77.38p 76.46p 77.00p 24176
07/01/2013 77.75p 77.75p 76.00p 77.50p 73982
04/01/2013 78.00p 78.00p 76.50p 77.00p 137704
03/01/2013 76.00p 78.00p 76.00p 77.25p 229911
02/01/2013 77.00p 78.00p 74.75p 74.75p 218598
31/12/2012 76.25p 77.75p 73.81p 77.50p 17245
28/12/2012 75.00p 75.31p 73.50p 74.00p 45059
27/12/2012 74.75p 75.04p 72.62p 75.00p 60785
24/12/2012 75.00p 75.13p 72.75p 72.87p 35119
21/12/2012 75.00p 75.00p 73.00p 75.00p 44684
20/12/2012 70.00p 79.00p 69.50p 73.00p 273057
19/12/2012 69.50p 70.92p 68.00p 69.00p 69793
18/12/2012 68.50p 69.75p 68.11p 68.50p 129535
17/12/2012 71.00p 71.25p 67.50p 68.00p 328325
14/12/2012 70.25p 72.50p 70.00p 70.25p 537753
13/12/2012 70.00p 71.50p 69.66p 71.00p 180460
12/12/2012 69.75p 72.50p 69.62p 70.00p 263538
11/12/2012 73.00p 74.44p 68.88p 69.00p 470313
10/12/2012 73.75p 75.78p 73.25p 73.25p 68331
07/12/2012 75.75p 76.91p 72.81p 74.00p 171575
06/12/2012 77.25p 79.25p 75.34p 76.00p 86011
05/12/2012 78.50p 79.44p 77.00p 77.00p 64237
04/12/2012 78.73p 79.44p 78.50p 78.50p 25395
03/12/2012 79.50p 80.50p 78.50p 78.50p 37113
30/11/2012 78.75p 80.58p 78.50p 78.50p 90974
29/11/2012 79.50p 80.34p 78.75p 79.75p 41941
28/11/2012 80.00p 80.53p 78.75p 79.50p 32068
27/11/2012 78.50p 80.88p 78.50p 80.00p 50033
26/11/2012 80.50p 81.77p 79.15p 80.37p 379179
23/11/2012 79.50p 80.39p 78.25p 79.00p 164458
22/11/2012 77.25p 81.44p 77.25p 80.00p 440487
21/11/2012 76.50p 78.00p 76.50p 77.25p 149609
20/11/2012 77.25p 77.63p 76.19p 77.50p 52055
19/11/2012 77.25p 77.38p 75.28p 77.00p 64347
16/11/2012 75.25p 77.15p 75.25p 76.50p 197238
15/11/2012 75.25p 76.00p 74.75p 76.00p 121412
14/11/2012 75.00p 75.50p 73.98p 74.25p 187633
13/11/2012 76.50p 77.50p 74.75p 74.75p 340285
12/11/2012 78.00p 78.38p 77.00p 77.50p 68460
09/11/2012 78.00p 79.50p 77.50p 78.00p 93598
08/11/2012 78.00p 79.56p 77.50p 78.00p 114604
07/11/2012 79.25p 79.53p 78.00p 78.00p 39726
06/11/2012 77.00p 78.63p 76.75p 77.75p 103469
05/11/2012 78.50p 79.25p 75.50p 77.00p 653509
02/11/2012 78.00p 79.78p 77.00p 77.75p 354530
01/11/2012 78.25p 78.97p 77.50p 77.75p 648896
31/10/2012 78.50p 80.00p 78.25p 78.25p 254008
30/10/2012 77.75p 79.12p 77.50p 78.00p 186135
29/10/2012 76.00p 78.19p 75.15p 77.50p 182585
26/10/2012 75.75p 77.50p 75.40p 77.50p 41052
25/10/2012 75.50p 76.50p 74.56p 76.50p 527563
24/10/2012 76.50p 78.37p 75.00p 75.00p 208950
23/10/2012 77.75p 79.17p 75.74p 77.50p 96210
22/10/2012 78.25p 79.03p 77.94p 78.00p 64165
19/10/2012 79.00p 80.50p 77.50p 77.50p 194786
18/10/2012 78.25p 79.94p 75.00p 77.50p 224197
17/10/2012 80.75p 82.09p 78.25p 78.50p 400042
16/10/2012 74.25p 84.97p 74.25p 80.00p 923043
15/10/2012 76.00p 76.44p 74.25p 75.00p 134687
12/10/2012 74.75p 75.75p 73.62p 74.00p 218528
11/10/2012 73.75p 74.50p 72.62p 73.00p 200814
10/10/2012 74.75p 75.75p 73.25p 73.25p 108100
09/10/2012 77.75p 77.87p 74.50p 74.50p 88229
08/10/2012 80.00p 81.00p 76.50p 76.50p 115071
05/10/2012 80.75p 81.00p 78.50p 78.50p 93090
04/10/2012 80.50p 81.21p 79.75p 79.75p 61651
03/10/2012 81.00p 82.50p 79.75p 80.00p 336799
02/10/2012 79.25p 82.20p 77.71p 81.00p 402705
01/10/2012 80.00p 80.00p 78.25p 79.50p 90561
28/09/2012 78.50p 79.98p 77.43p 79.00p 146573
27/09/2012 75.25p 77.94p 74.00p 77.00p 187525
26/09/2012 74.25p 74.50p 73.00p 74.00p 181078
25/09/2012 73.50p 74.42p 72.50p 73.50p 33510
24/09/2012 76.25p 77.72p 71.00p 73.00p 122604
21/09/2012 77.50p 77.70p 76.25p 76.25p 165045
20/09/2012 76.00p 77.75p 76.00p 77.25p 85832
19/09/2012 77.00p 78.13p 76.25p 77.00p 176680
18/09/2012 81.00p 81.00p 76.94p 77.00p 328553
17/09/2012 82.25p 82.25p 79.50p 79.50p 379442
14/09/2012 81.00p 81.75p 79.00p 80.00p 383893
13/09/2012 79.75p 82.00p 79.50p 79.50p 300333
12/09/2012 80.00p 82.25p 79.17p 80.75p 105383
11/09/2012 82.00p 83.75p 81.00p 81.50p 1748702
10/09/2012 84.75p 85.00p 81.50p 81.50p 223568
07/09/2012 79.50p 84.75p 79.50p 83.50p 228024
06/09/2012 80.00p 81.00p 78.86p 81.00p 71770
05/09/2012 80.00p 81.75p 78.91p 80.25p 131542
04/09/2012 83.75p 84.00p 81.00p 81.25p 48131
03/09/2012 84.75p 85.00p 83.00p 83.00p 38632
31/08/2012 84.00p 85.00p 81.50p 85.00p 155638
30/08/2012 86.50p 87.63p 84.75p 85.00p 124501
29/08/2012 87.50p 87.50p 86.37p 87.00p 520823
28/08/2012 83.00p 88.75p 83.00p 87.00p 386355
24/08/2012 85.50p 86.88p 83.65p 84.25p 268546
23/08/2012 85.75p 88.00p 83.75p 85.50p 276855
22/08/2012 85.75p 88.06p 85.75p 87.00p 228921
21/08/2012 83.75p 87.20p 82.00p 86.00p 484959
20/08/2012 88.50p 90.22p 83.75p 83.75p 213438
17/08/2012 90.75p 90.75p 88.50p 88.75p 278622
16/08/2012 88.50p 91.10p 88.50p 89.75p 112371
15/08/2012 90.25p 93.00p 88.00p 89.00p 232163
14/08/2012 92.00p 95.00p 88.00p 90.50p 665016
13/08/2012 94.75p 98.00p 94.50p 95.00p 334658
10/08/2012 94.00p 96.00p 92.00p 96.00p 82246
09/08/2012 92.75p 93.62p 90.53p 93.00p 75074
08/08/2012 93.00p 95.13p 90.50p 90.50p 132011
07/08/2012 90.50p 92.75p 90.25p 92.00p 105159
06/08/2012 90.00p 92.24p 90.00p 91.50p 93197
03/08/2012 90.00p 90.00p 89.00p 90.00p 21447
02/08/2012 89.25p 90.23p 88.48p 88.50p 44289

*Close Price adjusted for both dividends and splits