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
01/08/2012 90.00p 91.00p 87.25p 91.00p 91124
31/07/2012 91.00p 91.00p 87.16p 87.50p 61806
30/07/2012 89.00p 93.80p 88.04p 90.25p 143725
27/07/2012 87.75p 90.74p 86.00p 88.50p 133097
26/07/2012 88.50p 90.50p 87.00p 87.00p 155189
25/07/2012 91.25p 91.25p 88.25p 88.50p 138542
24/07/2012 92.75p 93.75p 90.75p 90.75p 89709
23/07/2012 94.75p 97.40p 91.49p 92.50p 94882
20/07/2012 95.25p 98.88p 94.19p 94.75p 104349
19/07/2012 99.75p 99.75p 96.00p 97.00p 114408
18/07/2012 102.75p 105.25p 98.81p 99.75p 443622
17/07/2012 107.00p 107.00p 98.25p 100.00p 428988
16/07/2012 103.25p 107.00p 103.00p 104.00p 49408
13/07/2012 106.00p 107.75p 104.25p 106.00p 91384
12/07/2012 107.00p 111.00p 106.00p 106.25p 47395
11/07/2012 110.00p 111.04p 106.12p 108.50p 90156
10/07/2012 106.50p 110.25p 106.50p 109.00p 34321
09/07/2012 110.50p 110.75p 106.50p 106.50p 23849
06/07/2012 110.00p 115.00p 106.82p 108.75p 124835
05/07/2012 111.25p 114.44p 110.00p 110.00p 91432
04/07/2012 112.00p 116.00p 107.36p 115.00p 185292
03/07/2012 101.00p 111.25p 100.25p 110.00p 461693
02/07/2012 98.50p 104.75p 98.50p 101.00p 128802
29/06/2012 99.00p 100.25p 95.03p 100.25p 38626
28/06/2012 95.00p 98.50p 95.00p 96.75p 42233
27/06/2012 100.25p 101.75p 96.00p 96.50p 85945
26/06/2012 108.25p 109.51p 97.28p 100.00p 111963
25/06/2012 115.00p 115.00p 106.25p 106.25p 107446
22/06/2012 117.25p 118.50p 113.00p 113.00p 107592
21/06/2012 120.00p 120.00p 117.00p 120.00p 40929
20/06/2012 114.50p 127.25p 114.25p 120.00p 386732
19/06/2012 109.00p 114.50p 109.00p 114.50p 104031
18/06/2012 100.00p 110.46p 99.50p 108.75p 200050
15/06/2012 96.50p 100.31p 94.25p 100.25p 475726
14/06/2012 89.75p 97.00p 88.75p 96.50p 125118
13/06/2012 89.25p 90.50p 87.00p 89.75p 248271
12/06/2012 93.00p 93.62p 84.93p 88.50p 193962
11/06/2012 96.50p 99.75p 93.00p 93.00p 77021
08/06/2012 95.00p 96.25p 93.25p 94.25p 135485
07/06/2012 97.75p 102.00p 95.75p 96.50p 239287
06/06/2012 95.00p 100.75p 95.00p 97.50p 107986
01/06/2012 101.75p 105.00p 95.50p 95.50p 186676
31/05/2012 108.75p 111.50p 100.25p 102.25p 219244
30/05/2012 106.00p 111.50p 106.00p 109.00p 146208
29/05/2012 110.50p 110.50p 106.88p 107.25p 30191
28/05/2012 111.00p 111.25p 106.25p 107.75p 104081
25/05/2012 112.00p 112.50p 107.80p 108.50p 68565
24/05/2012 110.25p 112.75p 105.25p 111.00p 136389
23/05/2012 113.75p 116.50p 109.25p 109.50p 146373
22/05/2012 116.75p 117.12p 112.50p 114.25p 74479
21/05/2012 118.00p 118.00p 113.25p 115.75p 117567
18/05/2012 118.00p 122.74p 112.35p 115.75p 132483
17/05/2012 118.75p 124.51p 116.50p 119.00p 278924
16/05/2012 116.50p 121.72p 114.25p 118.00p 213276
15/05/2012 119.00p 124.50p 116.25p 119.00p 267930
14/05/2012 111.00p 115.75p 110.25p 113.25p 114181
11/05/2012 118.00p 120.81p 108.50p 115.00p 214175
10/05/2012 121.00p 124.00p 115.66p 115.75p 317785
09/05/2012 127.75p 127.75p 118.50p 122.75p 161105
08/05/2012 128.25p 130.00p 122.75p 123.75p 340680
04/05/2012 135.00p 138.00p 130.00p 130.00p 511544
03/05/2012 133.75p 137.75p 132.50p 136.00p 166880
02/05/2012 136.00p 137.09p 128.50p 130.50p 581003
01/05/2012 139.25p 139.25p 135.00p 136.00p 422384
30/04/2012 140.00p 140.50p 133.54p 137.00p 121465
27/04/2012 136.75p 139.25p 131.60p 135.25p 496425
26/04/2012 137.50p 139.19p 134.82p 135.25p 297791
25/04/2012 136.00p 140.50p 135.00p 136.00p 244323
24/04/2012 131.00p 138.00p 131.00p 135.00p 61243
23/04/2012 134.25p 137.50p 130.25p 130.25p 56830
20/04/2012 141.50p 144.00p 135.18p 137.00p 151920
19/04/2012 148.75p 148.75p 141.00p 141.00p 95142
18/04/2012 146.75p 149.50p 142.25p 147.75p 57195
17/04/2012 146.50p 151.25p 142.65p 146.25p 67114
16/04/2012 143.50p 145.75p 141.75p 143.50p 131585
13/04/2012 148.00p 152.00p 145.75p 146.75p 116531
12/04/2012 147.25p 148.75p 144.75p 148.75p 62222
11/04/2012 148.00p 150.00p 147.53p 150.00p 26800
10/04/2012 153.50p 156.35p 146.25p 148.00p 100861
05/04/2012 160.25p 163.00p 158.00p 158.00p 645106
04/04/2012 159.00p 162.00p 156.75p 162.00p 253531
03/04/2012 156.00p 160.94p 155.50p 160.00p 175273
02/04/2012 160.00p 160.59p 154.75p 156.00p 152648
30/03/2012 159.00p 165.25p 158.00p 160.00p 348664
29/03/2012 157.75p 162.97p 152.59p 157.25p 293571
28/03/2012 179.50p 179.50p 157.15p 157.75p 451007
27/03/2012 185.00p 185.00p 180.00p 183.75p 85942
26/03/2012 183.00p 186.25p 179.17p 185.00p 68881
23/03/2012 183.25p 187.85p 179.33p 181.00p 90497
22/03/2012 182.75p 190.50p 179.66p 181.75p 81348
21/03/2012 189.00p 192.97p 183.82p 186.00p 181676
20/03/2012 174.50p 187.75p 173.80p 187.75p 155656
19/03/2012 176.25p 176.25p 169.25p 176.00p 76594
16/03/2012 172.75p 176.61p 168.47p 171.75p 188982
15/03/2012 172.50p 178.04p 169.27p 173.75p 40733
14/03/2012 176.00p 178.40p 171.50p 171.50p 107273
13/03/2012 175.25p 177.75p 173.34p 176.50p 33582
12/03/2012 171.00p 178.56p 169.26p 173.00p 72799
09/03/2012 178.00p 179.00p 168.50p 169.25p 118725
08/03/2012 169.75p 178.54p 163.78p 174.00p 309632
07/03/2012 161.50p 171.97p 161.50p 169.50p 77225
06/03/2012 170.75p 170.75p 159.50p 165.25p 235184
05/03/2012 157.00p 174.77p 156.50p 163.00p 547774
02/03/2012 156.50p 168.25p 147.25p 153.25p 735521
01/03/2012 133.50p 156.31p 133.50p 153.50p 546116
29/02/2012 134.75p 136.13p 132.33p 132.50p 9123
28/02/2012 133.00p 137.00p 132.75p 134.25p 48187
27/02/2012 133.00p 137.78p 131.50p 135.25p 67932
24/02/2012 134.50p 139.61p 132.10p 136.00p 58689
23/02/2012 136.75p 136.75p 133.25p 134.50p 116308
22/02/2012 137.00p 138.50p 134.00p 134.00p 65922
21/02/2012 142.25p 142.97p 136.00p 136.00p 85069
20/02/2012 143.75p 143.75p 138.06p 142.00p 54027
17/02/2012 137.25p 140.36p 137.25p 140.00p 17376
16/02/2012 139.50p 142.20p 137.00p 137.00p 43205
15/02/2012 145.75p 147.00p 139.40p 139.75p 49101
14/02/2012 139.25p 144.00p 138.13p 143.25p 51659
13/02/2012 138.75p 141.00p 136.00p 140.75p 121855
10/02/2012 148.25p 148.25p 136.95p 137.50p 184413
09/02/2012 141.00p 144.51p 139.63p 143.25p 144227
08/02/2012 142.75p 144.25p 139.88p 142.25p 176659
07/02/2012 143.00p 143.25p 138.50p 138.50p 76203
06/02/2012 139.25p 143.75p 139.25p 142.25p 58539
03/02/2012 140.25p 142.56p 138.75p 139.00p 38324
02/02/2012 142.75p 144.25p 134.43p 143.50p 35756
01/02/2012 141.75p 144.16p 136.50p 141.50p 89230
31/01/2012 140.50p 141.50p 135.16p 140.25p 103294
30/01/2012 146.00p 146.00p 139.50p 141.50p 28296
27/01/2012 149.50p 151.00p 142.50p 142.75p 150163
26/01/2012 150.50p 155.50p 148.25p 150.75p 216039
25/01/2012 147.00p 151.51p 147.00p 150.50p 73295
24/01/2012 143.00p 146.50p 141.28p 146.50p 51580
23/01/2012 145.25p 151.43p 137.43p 143.00p 355823
20/01/2012 152.75p 155.67p 145.00p 147.00p 107342
19/01/2012 139.00p 152.00p 128.02p 152.00p 505005
18/01/2012 127.25p 137.50p 127.25p 137.50p 172223
17/01/2012 127.25p 133.75p 127.25p 128.00p 189208
16/01/2012 125.50p 126.50p 121.05p 126.50p 68571
13/01/2012 124.50p 126.05p 121.00p 124.00p 97262
12/01/2012 120.75p 125.00p 119.00p 125.00p 181343
11/01/2012 123.00p 127.45p 120.00p 120.50p 330161
10/01/2012 134.00p 134.00p 124.75p 126.75p 174582
09/01/2012 136.00p 136.00p 130.75p 133.50p 54664
06/01/2012 134.75p 135.70p 133.00p 133.00p 63601
05/01/2012 138.00p 139.50p 133.50p 135.00p 68439
04/01/2012 138.25p 139.95p 136.05p 139.50p 6326
03/01/2012 138.75p 138.75p 135.39p 138.75p 52843
30/12/2011 135.25p 136.20p 135.00p 136.00p 16908
29/12/2011 136.75p 138.50p 134.50p 134.50p 42748
28/12/2011 138.00p 139.25p 133.25p 138.50p 34888
23/12/2011 135.50p 139.70p 134.85p 137.00p 7092
22/12/2011 134.75p 136.95p 132.20p 134.75p 84643
21/12/2011 130.50p 134.00p 126.25p 134.00p 86805
20/12/2011 130.00p 131.00p 125.25p 128.00p 119421
19/12/2011 132.50p 136.43p 128.00p 132.00p 184662
16/12/2011 145.75p 146.50p 137.00p 140.25p 159153
15/12/2011 150.00p 150.00p 146.00p 146.00p 38958
14/12/2011 151.00p 151.00p 146.25p 150.00p 149850
13/12/2011 152.00p 152.75p 147.00p 151.00p 27234
12/12/2011 151.00p 153.75p 150.25p 151.00p 77913
09/12/2011 151.50p 153.00p 146.83p 151.25p 24137
08/12/2011 153.00p 153.50p 151.00p 151.00p 103643
07/12/2011 155.75p 155.75p 152.00p 153.00p 220473
06/12/2011 154.00p 156.75p 149.25p 150.00p 262449
05/12/2011 153.50p 157.00p 151.30p 154.50p 74877
02/12/2011 150.25p 151.81p 146.25p 149.50p 28883
01/12/2011 156.00p 156.00p 146.00p 146.00p 46409
30/11/2011 148.00p 158.50p 147.50p 155.75p 122888
29/11/2011 140.50p 150.50p 135.64p 148.50p 147997
28/11/2011 141.00p 141.55p 137.25p 140.00p 64809
25/11/2011 141.00p 143.75p 139.00p 141.75p 18736
24/11/2011 148.25p 148.25p 140.50p 144.50p 68079
23/11/2011 146.75p 147.50p 143.00p 144.00p 68005
22/11/2011 155.00p 155.00p 145.50p 148.25p 76492
21/11/2011 147.50p 154.75p 143.01p 154.75p 123926
18/11/2011 153.75p 158.19p 146.80p 150.00p 2069241
17/11/2011 156.75p 158.85p 153.00p 156.00p 19851
16/11/2011 158.75p 162.00p 157.10p 159.25p 77619
15/11/2011 160.00p 161.25p 158.05p 160.00p 67798
14/11/2011 155.00p 160.50p 155.00p 160.00p 39768
11/11/2011 155.50p 161.50p 150.90p 158.75p 68907
10/11/2011 161.00p 161.00p 151.00p 155.00p 51567
09/11/2011 157.00p 160.00p 156.00p 158.00p 17755
08/11/2011 161.00p 163.75p 157.50p 157.50p 73680
07/11/2011 160.75p 162.25p 156.25p 160.75p 48227
04/11/2011 158.00p 164.00p 157.69p 163.00p 39659
03/11/2011 156.25p 159.00p 149.50p 159.00p 177937
02/11/2011 152.00p 157.50p 152.00p 157.50p 68111
01/11/2011 156.75p 160.00p 155.00p 155.00p 111196
31/10/2011 160.75p 165.00p 155.25p 157.50p 105156
28/10/2011 164.00p 166.50p 157.00p 163.25p 130425
27/10/2011 157.00p 171.29p 152.50p 162.75p 222526
26/10/2011 158.75p 159.25p 149.50p 150.75p 120772
25/10/2011 154.25p 156.00p 146.75p 154.50p 135929
24/10/2011 146.25p 154.50p 146.25p 154.25p 11039
21/10/2011 156.25p 156.25p 148.75p 150.00p 76671
20/10/2011 159.75p 160.00p 154.25p 154.25p 39061
19/10/2011 158.75p 162.85p 158.75p 160.25p 166173
18/10/2011 161.00p 161.25p 158.50p 160.00p 129771
17/10/2011 166.50p 170.06p 161.25p 163.25p 163379

*Close Price adjusted for both dividends and splits