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
13/09/2019 29.70p 29.80p 29.66p 29.70p 70488
12/09/2019 29.70p 29.80p 29.66p 29.70p 110018
11/09/2019 30.30p 30.30p 29.40p 29.70p 240952
10/09/2019 30.60p 31.20p 29.75p 29.80p 301333
09/09/2019 29.90p 30.80p 29.25p 29.60p 371266
06/09/2019 29.50p 30.25p 29.25p 29.90p 341657
05/09/2019 29.90p 30.20p 29.25p 29.50p 72903
04/09/2019 31.30p 31.30p 29.32p 30.30p 116164
03/09/2019 30.80p 31.30p 30.65p 31.30p 37500
02/09/2019 30.50p 31.00p 30.22p 30.80p 31404
30/08/2019 30.20p 30.98p 30.10p 30.50p 135136
29/08/2019 32.00p 32.00p 29.80p 30.20p 131592
28/08/2019 32.40p 32.70p 31.28p 32.00p 18399
27/08/2019 33.50p 33.50p 32.10p 32.50p 19491
23/08/2019 33.50p 34.00p 33.40p 33.50p 45396
22/08/2019 34.60p 34.60p 34.14p 34.60p 10848
21/08/2019 33.80p 35.00p 33.00p 34.60p 81077
20/08/2019 30.80p 34.60p 30.75p 33.80p 346809
19/08/2019 30.70p 30.96p 30.60p 30.80p 54190
16/08/2019 31.80p 31.80p 30.70p 30.70p 135783
15/08/2019 33.00p 33.00p 31.00p 31.80p 97693
14/08/2019 33.30p 33.30p 32.00p 33.00p 154425
13/08/2019 34.20p 34.20p 33.20p 33.20p 248920
12/08/2019 34.10p 34.40p 34.00p 34.20p 66528
09/08/2019 35.30p 35.30p 34.10p 34.10p 121587
08/08/2019 35.40p 35.80p 34.84p 35.30p 99355
07/08/2019 37.00p 37.00p 35.00p 35.40p 93961
06/08/2019 37.00p 37.00p 36.04p 37.00p 1500
05/08/2019 37.50p 37.50p 37.00p 37.00p 25103
02/08/2019 37.70p 37.70p 37.02p 37.50p 55102
01/08/2019 39.00p 39.60p 37.70p 37.70p 123372
31/07/2019 41.00p 41.00p 38.60p 39.20p 372129
30/07/2019 38.10p 41.00p 37.20p 40.50p 115540
29/07/2019 38.10p 38.10p 37.20p 38.10p 49593
26/07/2019 38.40p 38.60p 37.40p 38.00p 117488
25/07/2019 38.00p 38.50p 37.80p 38.40p 85070
24/07/2019 38.00p 38.00p 37.00p 38.00p 90128
23/07/2019 37.70p 37.81p 37.40p 37.40p 148678
22/07/2019 38.10p 38.30p 37.67p 37.70p 221675
19/07/2019 38.50p 39.80p 37.59p 37.60p 378257
18/07/2019 37.30p 37.30p 36.60p 36.90p 63644
17/07/2019 37.30p 37.30p 36.60p 37.30p 32215
16/07/2019 37.30p 37.30p 36.60p 37.30p 43336
15/07/2019 37.00p 38.00p 36.75p 37.30p 39958
12/07/2019 38.50p 38.50p 37.00p 37.00p 136532
11/07/2019 39.10p 39.10p 38.00p 38.50p 67483
10/07/2019 38.50p 40.00p 38.38p 39.10p 133637
09/07/2019 39.60p 40.00p 38.20p 38.50p 48418
08/07/2019 39.60p 40.00p 39.20p 39.60p 13423
05/07/2019 39.60p 39.60p 39.48p 39.60p 12847
04/07/2019 40.00p 40.00p 39.48p 39.60p 85544
03/07/2019 42.50p 42.50p 40.00p 40.50p 105846
02/07/2019 40.50p 42.50p 40.00p 42.50p 587133
01/07/2019 38.60p 40.00p 38.20p 39.50p 191913
28/06/2019 38.50p 39.00p 38.00p 38.60p 161897
27/06/2019 38.90p 38.95p 38.20p 38.50p 24708
26/06/2019 39.20p 39.80p 38.18p 38.90p 64200
25/06/2019 38.30p 39.80p 38.30p 39.20p 214576
24/06/2019 38.50p 38.50p 38.22p 38.30p 26472
21/06/2019 39.80p 39.80p 38.10p 38.60p 85526
20/06/2019 39.80p 40.40p 39.20p 39.80p 70177
19/06/2019 39.80p 40.12p 39.32p 39.80p 39377
18/06/2019 40.10p 40.12p 39.25p 39.80p 58328
17/06/2019 39.50p 40.53p 39.30p 40.20p 61691
14/06/2019 40.40p 40.50p 39.26p 39.50p 169850
13/06/2019 39.50p 41.40p 39.50p 40.40p 163672
12/06/2019 41.50p 41.50p 38.53p 40.00p 241720
11/06/2019 43.30p 44.31p 41.40p 41.50p 404209
10/06/2019 41.40p 41.90p 40.40p 41.90p 472447
07/06/2019 43.60p 43.60p 42.00p 42.10p 215339
06/06/2019 43.50p 43.72p 43.40p 43.60p 45773
05/06/2019 43.60p 44.00p 43.42p 43.50p 162137
04/06/2019 43.30p 44.80p 43.18p 43.50p 475423
03/06/2019 47.50p 47.50p 43.26p 43.30p 605494
31/05/2019 47.50p 47.50p 47.00p 47.50p 51644
30/05/2019 49.20p 49.50p 47.16p 47.50p 254994
29/05/2019 51.50p 51.50p 48.18p 48.70p 383679
28/05/2019 57.50p 59.80p 51.25p 51.50p 1234829
24/05/2019 54.00p 58.00p 53.00p 57.50p 676131
23/05/2019 55.00p 55.00p 53.77p 54.00p 16591
22/05/2019 52.50p 56.50p 52.00p 55.00p 154363
21/05/2019 51.50p 53.80p 50.13p 52.50p 49109
20/05/2019 53.00p 53.00p 50.10p 51.50p 98774
17/05/2019 53.00p 53.00p 52.33p 53.00p 5600
16/05/2019 53.50p 53.55p 52.33p 53.00p 22376
15/05/2019 53.50p 53.65p 52.25p 53.50p 19455
14/05/2019 53.50p 53.75p 52.00p 53.50p 72749
13/05/2019 53.50p 53.90p 52.40p 53.50p 33253
10/05/2019 53.50p 54.07p 52.00p 52.00p 57109
09/05/2019 52.00p 54.72p 52.00p 53.50p 78712
08/05/2019 56.00p 56.50p 55.11p 56.00p 25529
07/05/2019 59.00p 60.00p 54.30p 56.00p 203073
03/05/2019 59.50p 60.75p 58.51p 60.00p 70991
02/05/2019 58.00p 62.00p 57.50p 59.50p 295360
01/05/2019 56.50p 57.70p 56.00p 57.00p 99539
30/04/2019 56.50p 57.00p 56.50p 56.50p 1000
29/04/2019 56.50p 56.50p 55.00p 56.50p 37890
26/04/2019 56.50p 56.50p 55.10p 56.50p 6859
25/04/2019 55.00p 56.90p 55.00p 56.50p 108707
24/04/2019 55.00p 55.35p 54.37p 55.00p 49993
23/04/2019 57.25p 58.00p 54.00p 55.00p 127546
18/04/2019 53.00p 58.50p 52.50p 57.25p 98081
17/04/2019 54.50p 55.00p 53.00p 53.00p 54275
16/04/2019 53.00p 53.25p 52.00p 52.00p 30532
15/04/2019 52.50p 53.75p 51.60p 53.00p 42935
12/04/2019 57.50p 57.50p 51.60p 52.50p 161951
11/04/2019 55.00p 56.90p 54.50p 56.50p 35114
10/04/2019 55.25p 55.50p 53.33p 55.00p 39327
09/04/2019 57.00p 57.00p 54.20p 55.25p 87535
08/04/2019 54.25p 57.00p 54.00p 57.00p 144835
05/04/2019 51.25p 54.37p 51.25p 54.25p 104560
04/04/2019 54.50p 54.50p 50.01p 50.50p 123921
03/04/2019 53.50p 56.00p 52.00p 54.50p 54634
02/04/2019 55.00p 55.40p 52.20p 53.50p 53997
01/04/2019 55.25p 56.70p 52.01p 55.00p 171528
29/03/2019 57.00p 58.00p 53.01p 55.00p 139979
28/03/2019 52.00p 55.25p 51.80p 54.75p 169006
27/03/2019 52.00p 53.00p 50.00p 52.00p 186426
26/03/2019 50.50p 52.60p 50.00p 52.00p 67094
25/03/2019 51.75p 53.11p 51.00p 51.50p 105835
22/03/2019 54.50p 54.95p 50.55p 51.75p 313526
21/03/2019 59.50p 59.50p 54.50p 54.50p 189352
20/03/2019 59.50p 60.00p 58.00p 59.50p 6216
19/03/2019 57.00p 61.40p 57.00p 59.50p 81714
18/03/2019 53.50p 57.00p 52.25p 57.00p 70863
15/03/2019 54.50p 54.50p 52.60p 53.50p 100061
14/03/2019 54.00p 54.96p 52.55p 54.50p 112680
13/03/2019 53.50p 56.75p 53.02p 54.00p 180536
12/03/2019 58.00p 59.67p 48.50p 53.50p 928429
11/03/2019 65.50p 65.50p 58.15p 58.50p 311506
08/03/2019 58.50p 66.00p 58.50p 64.50p 221700
07/03/2019 47.50p 58.00p 47.50p 58.00p 150145
06/03/2019 59.50p 60.30p 56.52p 57.00p 231435
05/03/2019 52.50p 59.80p 52.00p 58.50p 248790
04/03/2019 53.00p 55.20p 52.40p 52.50p 56729
01/03/2019 50.50p 55.73p 50.00p 53.00p 291448
28/02/2019 46.00p 50.90p 45.00p 50.50p 167142
27/02/2019 46.00p 46.20p 45.00p 46.00p 30312
26/02/2019 45.00p 46.78p 45.00p 46.00p 27000
25/02/2019 45.70p 46.71p 45.00p 45.00p 17684
22/02/2019 44.80p 46.80p 44.48p 45.70p 24445
21/02/2019 44.30p 46.40p 43.25p 44.80p 101673
20/02/2019 43.50p 45.00p 42.40p 44.30p 51490
19/02/2019 44.30p 44.30p 43.50p 43.50p 43104
18/02/2019 47.50p 47.50p 44.20p 44.30p 78971
15/02/2019 46.70p 47.50p 46.40p 47.50p 44470
14/02/2019 48.70p 48.70p 46.70p 46.70p 101263
13/02/2019 47.40p 50.35p 47.40p 48.70p 214172
12/02/2019 48.00p 48.00p 46.80p 47.40p 72663
11/02/2019 47.00p 48.75p 47.00p 48.00p 52439
08/02/2019 48.90p 48.90p 47.00p 47.00p 88704
07/02/2019 47.00p 49.20p 47.00p 48.90p 188345
06/02/2019 47.50p 49.00p 47.03p 47.20p 113077
05/02/2019 45.60p 47.30p 45.36p 47.20p 110447
04/02/2019 45.30p 45.80p 44.00p 45.60p 174066
01/02/2019 46.30p 46.30p 43.15p 45.00p 286251
31/01/2019 47.40p 47.60p 45.90p 46.30p 217243
30/01/2019 43.20p 48.01p 42.33p 46.40p 642718
29/01/2019 34.30p 45.00p 34.30p 43.20p 942237
28/01/2019 33.60p 33.72p 33.40p 33.60p 47085
25/01/2019 33.70p 33.75p 33.60p 33.60p 42665
24/01/2019 33.90p 33.90p 33.60p 33.70p 30430
23/01/2019 33.90p 33.90p 33.80p 33.90p 11235
22/01/2019 33.90p 33.90p 33.60p 33.90p 50446
21/01/2019 33.90p 33.91p 33.80p 33.90p 33631
18/01/2019 33.90p 34.00p 33.53p 33.90p 26077
17/01/2019 34.20p 34.40p 34.00p 34.00p 27540
16/01/2019 34.10p 34.92p 34.10p 34.20p 85140
15/01/2019 36.50p 36.98p 33.20p 34.10p 137556
14/01/2019 39.00p 39.00p 35.98p 36.50p 67358
11/01/2019 39.00p 40.00p 38.06p 40.00p 11029
10/01/2019 43.50p 43.50p 35.59p 40.00p 285522
09/01/2019 42.00p 44.60p 42.00p 43.00p 79086
08/01/2019 41.00p 42.96p 40.38p 42.00p 50574
07/01/2019 40.50p 41.60p 40.10p 41.00p 41240
04/01/2019 40.00p 41.00p 40.00p 40.50p 41649
03/01/2019 40.50p 41.60p 39.91p 40.00p 16496
02/01/2019 39.00p 41.60p 38.45p 40.50p 125114
31/12/2018 36.50p 39.60p 36.00p 39.50p 71256
28/12/2018 35.00p 36.98p 35.00p 36.50p 33202
27/12/2018 35.00p 35.49p 34.00p 35.00p 78334
24/12/2018 35.50p 35.98p 35.00p 35.00p 41421
21/12/2018 35.50p 35.90p 35.00p 35.50p 24245
20/12/2018 35.30p 36.80p 35.30p 35.50p 112170
19/12/2018 36.50p 36.50p 35.00p 35.30p 73080
18/12/2018 37.20p 37.20p 36.20p 36.30p 40306
17/12/2018 38.50p 38.50p 37.05p 37.50p 68717
14/12/2018 37.50p 38.50p 37.50p 38.50p 29299
13/12/2018 37.80p 37.90p 37.15p 37.50p 35792
12/12/2018 38.70p 38.70p 37.80p 37.80p 29288
11/12/2018 37.50p 39.70p 37.50p 38.70p 67469
10/12/2018 38.50p 39.00p 37.40p 37.50p 73317
07/12/2018 36.00p 38.20p 35.00p 38.20p 75972
06/12/2018 37.50p 37.80p 35.28p 36.00p 151290
05/12/2018 32.60p 36.80p 32.10p 36.30p 97939
04/12/2018 31.20p 32.95p 30.68p 32.60p 140018
03/12/2018 31.60p 31.60p 31.00p 31.20p 8352
30/11/2018 31.50p 31.50p 29.00p 31.30p 15164
29/11/2018 31.40p 32.00p 31.00p 31.50p 66063
28/11/2018 33.30p 33.30p 31.25p 31.40p 83142

*Close Price adjusted for both dividends and splits