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
19/06/2020 19.10p 20.38p 18.40p 19.95p 325941
18/06/2020 19.10p 19.10p 18.45p 19.10p 72189
17/06/2020 19.30p 19.44p 18.40p 19.10p 56804
16/06/2020 18.45p 19.64p 18.45p 19.30p 220415
15/06/2020 18.10p 18.40p 18.00p 18.25p 95093
12/06/2020 17.20p 18.14p 17.00p 18.10p 473601
11/06/2020 19.10p 19.10p 16.60p 17.30p 559318
10/06/2020 19.70p 20.20p 16.50p 19.35p 722319
09/06/2020 19.60p 20.00p 18.50p 19.00p 279841
08/06/2020 20.20p 22.00p 19.00p 20.00p 1039415
05/06/2020 17.38p 21.20p 17.00p 20.20p 2626077
04/06/2020 16.95p 17.63p 16.50p 17.38p 322992
03/06/2020 18.00p 18.25p 16.50p 16.95p 85876
02/06/2020 18.00p 18.25p 17.50p 18.00p 90023
29/05/2020 17.50p 18.10p 17.00p 17.50p 232000
28/05/2020 17.50p 17.89p 17.26p 17.50p 45833
27/05/2020 17.10p 18.00p 17.10p 17.50p 106554
26/05/2020 16.85p 17.24p 16.85p 17.10p 50373
25/05/2020 17.50p 17.59p 16.70p 16.85p 74751
22/05/2020 17.50p 17.59p 16.70p 16.85p 74751
21/05/2020 17.25p 18.00p 17.25p 17.50p 33458
20/05/2020 17.60p 18.00p 16.30p 17.25p 131054
19/05/2020 17.60p 18.20p 16.80p 17.60p 112712
18/05/2020 18.00p 18.20p 17.87p 18.00p 11196
15/05/2020 17.50p 18.08p 17.14p 18.00p 149148
14/05/2020 17.00p 18.00p 17.00p 17.50p 239243
13/05/2020 18.00p 18.00p 16.50p 17.00p 346570
12/05/2020 18.00p 18.10p 18.00p 18.00p 47859
11/05/2020 18.00p 18.10p 18.00p 18.00p 11044
08/05/2020 18.00p 18.10p 17.50p 18.00p 12382
07/05/2020 18.00p 18.10p 17.50p 18.00p 12382
06/05/2020 18.10p 18.10p 17.68p 18.00p 10000
05/05/2020 17.25p 18.60p 16.55p 18.10p 320896
04/05/2020 17.50p 18.00p 16.81p 17.00p 43374
01/05/2020 17.25p 18.00p 17.25p 18.00p 11879
30/04/2020 16.50p 18.00p 16.50p 17.25p 432665
29/04/2020 15.75p 16.50p 15.20p 15.85p 232568
28/04/2020 15.70p 16.40p 15.70p 15.75p 12058
27/04/2020 15.35p 16.20p 14.50p 15.70p 44054
24/04/2020 15.25p 16.00p 14.84p 15.35p 19822
23/04/2020 15.15p 15.80p 14.50p 15.25p 52870
22/04/2020 14.75p 15.50p 14.75p 15.15p 44760
21/04/2020 16.75p 17.00p 13.80p 15.00p 571557
20/04/2020 17.25p 17.25p 16.50p 17.00p 67525
17/04/2020 18.00p 18.00p 17.00p 17.25p 83639
16/04/2020 18.00p 18.00p 17.50p 18.00p 35269
15/04/2020 18.75p 18.75p 17.60p 18.00p 86293
14/04/2020 19.00p 19.00p 18.50p 19.00p 77114
13/04/2020 19.00p 19.00p 18.50p 19.00p 52344
10/04/2020 19.00p 19.00p 18.50p 19.00p 52344
09/04/2020 19.00p 19.00p 18.50p 19.00p 52344
08/04/2020 19.75p 19.75p 18.60p 19.00p 61378
07/04/2020 18.25p 20.00p 17.30p 19.75p 387573
06/04/2020 18.25p 18.80p 18.25p 18.25p 28259
03/04/2020 18.75p 18.88p 17.62p 18.25p 89202
02/04/2020 16.50p 19.00p 16.40p 18.75p 227002
01/04/2020 17.25p 17.50p 16.00p 16.50p 57014
31/03/2020 15.25p 18.50p 15.22p 17.50p 452748
30/03/2020 15.25p 15.40p 15.10p 15.25p 18142
27/03/2020 14.50p 16.00p 14.50p 15.25p 179912
26/03/2020 14.50p 14.50p 14.50p 14.50p 0
25/03/2020 14.00p 15.00p 13.00p 14.50p 70497
24/03/2020 14.00p 14.80p 13.80p 14.00p 44721
23/03/2020 14.25p 14.70p 14.00p 14.00p 23000
20/03/2020 14.25p 15.50p 13.70p 15.00p 106190
19/03/2020 14.00p 14.00p 13.50p 14.00p 27047
18/03/2020 14.00p 14.50p 13.50p 14.00p 73263
17/03/2020 13.75p 15.00p 13.50p 14.00p 119170
16/03/2020 16.50p 16.50p 13.00p 13.75p 206792
13/03/2020 17.50p 18.00p 16.00p 16.50p 169412
12/03/2020 18.00p 18.00p 16.20p 18.00p 190507
11/03/2020 19.20p 20.00p 18.00p 18.50p 87416
10/03/2020 19.20p 20.70p 18.72p 19.20p 56001
09/03/2020 19.00p 19.76p 17.00p 19.20p 228336
06/03/2020 21.50p 21.50p 20.00p 20.80p 190152
05/03/2020 22.00p 22.59p 21.40p 22.20p 162980
04/03/2020 21.70p 23.00p 21.15p 21.80p 158413
03/03/2020 21.00p 22.00p 20.00p 21.60p 118560
02/03/2020 20.10p 21.39p 20.10p 20.70p 157653
28/02/2020 20.60p 21.84p 19.23p 20.10p 293210
27/02/2020 23.00p 23.00p 21.21p 21.50p 445688
26/02/2020 25.20p 25.20p 22.40p 23.00p 199675
25/02/2020 25.50p 25.74p 24.80p 25.20p 77965
24/02/2020 27.50p 27.50p 24.56p 25.50p 331064
21/02/2020 28.40p 28.40p 27.10p 27.50p 47069
20/02/2020 27.50p 29.00p 27.50p 28.40p 212326
19/02/2020 27.40p 27.40p 26.80p 27.40p 1733
18/02/2020 27.50p 27.50p 26.85p 27.40p 40481
17/02/2020 27.50p 27.74p 26.93p 27.50p 56259
14/02/2020 27.50p 27.94p 26.45p 27.40p 177439
13/02/2020 26.10p 27.70p 25.80p 27.50p 160176
12/02/2020 26.10p 26.37p 25.80p 26.10p 8471
11/02/2020 27.10p 27.10p 25.60p 26.10p 183940
10/02/2020 27.40p 28.00p 26.60p 27.30p 63802
07/02/2020 25.50p 28.00p 25.30p 27.40p 197771
06/02/2020 25.20p 25.81p 25.15p 25.50p 142288
05/02/2020 24.80p 25.00p 24.80p 24.90p 34942
04/02/2020 25.10p 25.10p 24.00p 24.80p 222685
03/02/2020 25.50p 26.00p 23.40p 25.10p 393449
31/01/2020 26.20p 26.20p 24.37p 25.50p 180897
30/01/2020 27.50p 27.50p 26.00p 26.20p 145861
29/01/2020 27.90p 27.90p 27.29p 27.50p 14410
28/01/2020 27.60p 27.90p 27.20p 27.90p 26400
27/01/2020 28.60p 28.60p 26.20p 27.60p 295193
24/01/2020 28.60p 28.60p 28.24p 28.60p 11091
23/01/2020 29.70p 29.70p 28.26p 28.60p 59000
22/01/2020 30.60p 31.19p 29.30p 29.70p 204662
21/01/2020 31.00p 31.00p 30.60p 30.60p 9554
20/01/2020 31.50p 32.00p 31.00p 31.00p 39896
17/01/2020 30.30p 32.00p 30.30p 31.50p 212297
16/01/2020 30.80p 30.80p 30.06p 30.30p 193122
16/01/2020 30.80p 30.80p 30.06p 30.30p 193122
15/01/2020 30.90p 33.00p 30.00p 31.20p 552582
14/01/2020 27.80p 31.50p 27.56p 31.00p 986438
13/01/2020 28.50p 28.75p 27.00p 27.80p 6519990
10/01/2020 29.30p 29.40p 28.39p 28.40p 431745
09/01/2020 24.50p 30.00p 24.50p 29.30p 1349221
08/01/2020 24.10p 24.10p 23.23p 24.10p 39959
07/01/2020 23.20p 24.40p 23.05p 24.10p 55072
06/01/2020 24.50p 24.59p 23.05p 23.20p 92658
03/01/2020 24.50p 24.69p 24.15p 24.50p 78555
02/01/2020 24.50p 24.69p 24.15p 24.20p 15813
01/01/2020 24.80p 24.80p 24.50p 24.50p 5923
31/12/2019 24.80p 24.80p 24.50p 24.50p 5923
30/12/2019 24.80p 24.85p 24.80p 24.80p 10585
27/12/2019 22.40p 25.07p 22.40p 24.80p 487410
26/12/2019 22.20p 22.73p 22.06p 22.40p 59400
25/12/2019 22.20p 22.73p 22.06p 22.40p 59400
24/12/2019 22.20p 22.72p 22.06p 22.40p 59400
23/12/2019 22.30p 22.40p 22.00p 22.20p 437787
20/12/2019 23.70p 23.70p 22.18p 22.30p 289406
19/12/2019 25.00p 25.00p 23.70p 23.70p 349525
18/12/2019 25.00p 25.00p 25.00p 25.00p 0
17/12/2019 25.20p 26.00p 24.59p 25.00p 175325
16/12/2019 25.00p 25.50p 25.00p 25.20p 40288
13/12/2019 24.70p 24.70p 24.15p 24.60p 79343
12/12/2019 23.80p 24.50p 23.64p 24.50p 70654
11/12/2019 24.10p 24.10p 23.60p 23.80p 25249
10/12/2019 24.30p 24.30p 24.00p 24.10p 51000
09/12/2019 25.10p 25.10p 23.45p 24.30p 82128
06/12/2019 24.90p 25.60p 24.33p 25.10p 145193
05/12/2019 23.20p 24.90p 23.00p 24.90p 259217
04/12/2019 23.20p 23.26p 23.00p 23.20p 13798
03/12/2019 22.70p 23.30p 22.69p 23.20p 317661
02/12/2019 23.50p 23.50p 22.40p 22.70p 220168
29/11/2019 23.50p 23.50p 23.20p 23.50p 20712
28/11/2019 23.70p 23.70p 23.39p 23.50p 68774
27/11/2019 24.30p 24.45p 23.41p 23.60p 196125
26/11/2019 26.80p 26.80p 24.04p 24.30p 892811
25/11/2019 26.80p 27.04p 26.36p 26.80p 80762
22/11/2019 26.90p 27.20p 26.00p 26.80p 49998
21/11/2019 27.10p 27.40p 26.30p 26.90p 62146
20/11/2019 27.50p 27.59p 26.63p 27.10p 52911
19/11/2019 27.50p 27.75p 27.00p 27.40p 118757
18/11/2019 28.60p 28.70p 27.22p 27.50p 272527
15/11/2019 28.60p 29.07p 28.31p 28.60p 17152
14/11/2019 28.60p 28.60p 28.31p 28.60p 61811
13/11/2019 28.60p 28.99p 28.26p 28.60p 15085
12/11/2019 29.30p 29.30p 28.60p 28.60p 101109
11/11/2019 29.30p 29.61p 28.89p 29.30p 9499
08/11/2019 29.20p 29.84p 28.88p 29.30p 58726
07/11/2019 29.30p 29.60p 28.85p 29.30p 38865
06/11/2019 28.90p 29.60p 28.40p 29.30p 151542
05/11/2019 29.10p 29.20p 28.47p 28.90p 51172
04/11/2019 29.50p 29.50p 28.65p 29.10p 166910
01/11/2019 29.70p 30.18p 29.50p 29.50p 473948
31/10/2019 29.40p 30.00p 29.00p 29.80p 658907
30/10/2019 28.50p 29.40p 28.50p 29.40p 235000
29/10/2019 28.70p 28.89p 28.20p 28.50p 71521
28/10/2019 28.70p 29.30p 28.29p 28.70p 70151
25/10/2019 29.20p 29.36p 28.62p 28.70p 15356
24/10/2019 29.30p 29.55p 29.10p 29.20p 90678
23/10/2019 29.40p 29.40p 29.00p 29.30p 38071
22/10/2019 28.00p 29.68p 28.00p 29.40p 378790
21/10/2019 27.10p 27.90p 27.00p 27.90p 229128
18/10/2019 28.30p 28.30p 26.50p 27.00p 223206
17/10/2019 28.90p 28.90p 28.05p 28.30p 137238
16/10/2019 28.70p 28.95p 28.61p 28.90p 63807
15/10/2019 28.60p 29.50p 28.35p 28.70p 141560
14/10/2019 28.60p 28.94p 28.35p 28.60p 67572
11/10/2019 28.80p 28.94p 28.60p 28.60p 10000
10/10/2019 28.90p 28.94p 28.69p 28.80p 434861
09/10/2019 30.00p 30.00p 28.65p 28.90p 256270
08/10/2019 29.30p 29.30p 28.80p 28.80p 55000
07/10/2019 29.30p 29.43p 29.30p 29.30p 23603
04/10/2019 29.40p 29.40p 29.00p 29.30p 47095
03/10/2019 29.50p 29.70p 29.10p 29.40p 31357
02/10/2019 29.70p 30.00p 29.00p 29.50p 270374
01/10/2019 29.90p 30.00p 29.62p 29.70p 224742
30/09/2019 29.50p 30.50p 29.00p 30.20p 1101115
27/09/2019 29.50p 29.79p 29.01p 29.50p 50094
26/09/2019 28.60p 29.80p 28.60p 29.50p 143936
25/09/2019 29.20p 29.26p 28.30p 28.60p 142799
24/09/2019 29.20p 29.40p 28.81p 29.20p 25398
23/09/2019 28.90p 29.50p 28.80p 29.20p 46334
20/09/2019 30.00p 30.00p 28.40p 28.90p 340078
19/09/2019 30.00p 30.10p 29.62p 30.00p 149020
18/09/2019 30.00p 30.00p 29.60p 30.00p 50095
17/09/2019 30.00p 30.00p 29.60p 30.00p 79885
16/09/2019 30.80p 31.98p 29.60p 30.00p 892315

*Close Price adjusted for both dividends and splits