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
27/11/2018 36.00p 36.00p 32.00p 33.30p 137734
26/11/2018 36.00p 36.77p 33.38p 36.00p 173974
23/11/2018 35.40p 36.00p 35.00p 36.00p 27651
22/11/2018 37.00p 37.00p 35.00p 35.40p 116419
21/11/2018 36.50p 37.70p 36.00p 37.00p 54228
20/11/2018 36.10p 38.10p 35.83p 36.80p 74551
19/11/2018 38.50p 38.50p 35.98p 36.10p 116086
16/11/2018 38.20p 39.69p 38.00p 38.90p 110681
15/11/2018 39.00p 40.97p 38.60p 38.60p 69978
14/11/2018 41.50p 41.50p 38.53p 38.80p 117166
13/11/2018 39.50p 42.42p 39.00p 41.50p 171047
12/11/2018 39.50p 42.40p 38.00p 40.00p 193213
09/11/2018 39.90p 40.82p 37.00p 39.50p 203988
08/11/2018 41.00p 41.00p 39.40p 39.90p 61507
07/11/2018 39.50p 41.70p 38.37p 41.00p 249161
06/11/2018 40.90p 41.00p 39.24p 39.50p 83016
05/11/2018 42.50p 42.50p 39.20p 40.90p 189409
02/11/2018 45.50p 45.95p 42.04p 42.50p 77498
01/11/2018 45.00p 46.07p 44.00p 44.60p 36199
31/10/2018 42.50p 46.40p 41.00p 45.00p 66596
30/10/2018 42.50p 42.50p 41.00p 42.50p 37195
29/10/2018 42.00p 42.96p 41.00p 42.50p 26555
26/10/2018 44.00p 44.00p 42.00p 42.00p 65285
25/10/2018 43.00p 45.00p 41.42p 44.00p 102776
24/10/2018 46.00p 46.00p 44.00p 44.50p 82194
23/10/2018 46.00p 47.96p 44.00p 45.50p 67500
22/10/2018 45.00p 49.00p 44.00p 47.00p 188750
19/10/2018 42.00p 44.50p 41.00p 44.50p 124375
18/10/2018 42.50p 42.60p 41.00p 42.50p 36919
17/10/2018 43.00p 44.00p 42.00p 42.50p 78903
16/10/2018 44.50p 44.50p 40.80p 42.00p 46271
15/10/2018 42.50p 45.00p 40.20p 45.00p 115069
12/10/2018 39.50p 42.50p 39.00p 42.50p 103722
11/10/2018 39.50p 40.60p 37.10p 39.00p 140589
10/10/2018 43.00p 44.50p 42.01p 42.30p 97181
09/10/2018 43.50p 45.00p 42.20p 42.20p 114704
08/10/2018 41.40p 43.00p 39.92p 42.20p 313992
05/10/2018 42.50p 42.50p 39.16p 41.40p 185392
04/10/2018 38.50p 41.99p 38.00p 40.50p 115488
03/10/2018 39.50p 39.50p 37.70p 38.50p 71277
02/10/2018 38.50p 40.00p 37.55p 39.10p 161145
01/10/2018 36.80p 40.20p 35.25p 38.50p 207117
28/09/2018 34.50p 39.08p 34.00p 36.80p 195707
27/09/2018 33.00p 35.30p 32.00p 34.50p 196755
26/09/2018 30.00p 34.52p 29.60p 33.00p 400781
25/09/2018 30.30p 30.30p 29.60p 30.00p 10907
24/09/2018 30.30p 30.30p 29.65p 30.30p 7905
21/09/2018 29.70p 30.30p 29.70p 30.30p 115834
20/09/2018 29.70p 29.94p 29.50p 29.70p 15213
19/09/2018 29.10p 30.07p 29.10p 29.70p 28779
18/09/2018 29.50p 30.08p 29.20p 29.90p 113954
17/09/2018 29.50p 29.50p 29.20p 29.20p 15052
14/09/2018 29.60p 29.72p 29.40p 29.50p 58030
13/09/2018 29.60p 29.60p 29.40p 29.60p 923
12/09/2018 29.50p 29.78p 28.25p 29.60p 120502
11/09/2018 30.50p 30.55p 29.00p 30.30p 136341
10/09/2018 30.50p 30.50p 29.00p 30.50p 14064
07/09/2018 29.50p 30.80p 29.10p 30.50p 182716
06/09/2018 29.50p 29.90p 29.00p 29.50p 9339
05/09/2018 29.50p 29.50p 29.00p 29.50p 14328
04/09/2018 29.50p 29.80p 29.10p 29.50p 32752
03/09/2018 29.50p 29.50p 29.00p 29.50p 6903
31/08/2018 29.50p 29.50p 29.21p 29.50p 2950
30/08/2018 29.50p 29.50p 29.10p 29.50p 23903
29/08/2018 28.50p 29.70p 27.00p 29.50p 16812
28/08/2018 30.00p 30.00p 27.63p 28.50p 14575
24/08/2018 29.00p 30.00p 28.00p 30.00p 72829
23/08/2018 31.00p 31.00p 28.63p 29.00p 35057
22/08/2018 31.00p 31.00p 30.00p 31.00p 9703
21/08/2018 30.50p 31.00p 30.50p 31.00p 0
20/08/2018 30.00p 30.50p 30.00p 30.50p 4713
17/08/2018 29.50p 30.00p 29.50p 30.00p 50000
16/08/2018 32.00p 32.00p 29.50p 29.50p 117201
15/08/2018 30.00p 30.00p 29.00p 30.00p 125081
14/08/2018 28.00p 30.70p 27.00p 30.00p 284338
13/08/2018 28.00p 28.65p 27.00p 28.00p 36666
10/08/2018 30.00p 30.00p 27.00p 28.00p 34799
09/08/2018 30.00p 30.60p 29.00p 30.00p 32845
08/08/2018 30.00p 30.00p 29.25p 30.00p 356
07/08/2018 29.50p 30.00p 28.00p 30.00p 289
06/08/2018 29.50p 30.50p 28.00p 29.50p 14556
03/08/2018 29.50p 30.75p 28.00p 29.50p 9759
02/08/2018 29.50p 29.50p 28.00p 29.50p 22711
01/08/2018 30.50p 30.50p 29.00p 29.50p 23691
31/07/2018 30.50p 30.75p 29.00p 30.50p 3259
30/07/2018 29.50p 31.00p 28.00p 30.50p 315173
27/07/2018 29.50p 29.50p 28.00p 29.50p 5838
26/07/2018 29.50p 30.27p 28.00p 29.50p 4492
25/07/2018 29.50p 29.50p 28.00p 29.50p 1366
24/07/2018 29.50p 30.00p 28.00p 29.50p 4142
23/07/2018 29.50p 30.30p 28.50p 29.50p 23464
20/07/2018 29.50p 29.50p 28.00p 29.50p 10138
19/07/2018 29.50p 30.30p 28.13p 29.50p 303
18/07/2018 30.50p 30.50p 29.00p 29.50p 5522
17/07/2018 30.50p 30.50p 29.00p 30.50p 155
16/07/2018 30.50p 31.80p 29.00p 30.50p 1898
13/07/2018 30.50p 30.50p 29.00p 30.50p 123
12/07/2018 31.50p 31.50p 29.80p 30.50p 13544
11/07/2018 31.50p 31.50p 30.00p 31.50p 1460
10/07/2018 31.50p 31.50p 30.00p 31.50p 23802
09/07/2018 31.50p 31.50p 30.00p 31.50p 120
06/07/2018 31.50p 32.50p 30.25p 31.50p 5483
05/07/2018 30.00p 31.50p 29.00p 31.50p 28325
04/07/2018 29.50p 30.20p 28.00p 30.00p 23508
03/07/2018 29.50p 29.50p 28.25p 29.50p 4106
02/07/2018 29.50p 29.50p 28.60p 29.50p 1106
29/06/2018 29.50p 30.20p 29.50p 29.50p 2323
28/06/2018 28.50p 30.00p 28.50p 29.50p 16000
27/06/2018 29.00p 29.00p 28.02p 28.50p 39785
26/06/2018 29.00p 29.00p 29.00p 29.00p 0
25/06/2018 30.00p 30.00p 28.50p 29.00p 0
22/06/2018 30.00p 30.00p 29.15p 30.00p 40000
21/06/2018 30.00p 30.00p 30.00p 30.00p 0
20/06/2018 30.50p 30.50p 29.20p 30.00p 5000
19/06/2018 30.50p 30.50p 30.50p 30.50p 0
18/06/2018 30.50p 30.50p 29.21p 30.50p 400
15/06/2018 30.50p 30.50p 30.50p 30.50p 0
14/06/2018 30.50p 30.50p 29.21p 30.50p 433
13/06/2018 30.50p 30.50p 29.25p 30.50p 356
12/06/2018 30.50p 30.50p 29.00p 30.50p 5699
11/06/2018 31.00p 31.00p 29.15p 30.50p 6568
08/06/2018 31.00p 31.00p 30.00p 31.00p 429
07/06/2018 31.00p 31.00p 30.13p 31.00p 5076
06/06/2018 31.00p 31.00p 28.98p 31.00p 13240
05/06/2018 31.00p 31.20p 30.22p 31.00p 4461
04/06/2018 31.00p 31.00p 30.22p 31.00p 2512
01/06/2018 31.50p 31.50p 30.22p 31.00p 11110
31/05/2018 31.50p 32.10p 30.33p 31.50p 5833
30/05/2018 33.00p 33.00p 31.22p 31.50p 14023
29/05/2018 33.00p 33.30p 32.00p 33.00p 11386
25/05/2018 30.50p 33.30p 29.00p 33.00p 151525
24/05/2018 30.50p 32.00p 29.30p 30.50p 59954
23/05/2018 31.50p 31.50p 30.00p 31.00p 5698
22/05/2018 31.50p 32.80p 30.80p 31.50p 14099
21/05/2018 32.50p 32.50p 31.50p 31.50p 20871
18/05/2018 32.50p 32.50p 32.00p 32.50p 13000
17/05/2018 31.00p 33.64p 31.00p 32.50p 55924
16/05/2018 30.50p 32.00p 30.30p 31.00p 53536
15/05/2018 30.00p 31.36p 29.22p 30.50p 21317
14/05/2018 33.00p 33.00p 29.00p 30.00p 99074
11/05/2018 33.00p 34.00p 32.00p 33.00p 31829
10/05/2018 31.00p 32.40p 30.00p 32.00p 134302
09/05/2018 31.00p 31.00p 30.00p 31.00p 12348
08/05/2018 31.00p 31.00p 30.50p 31.00p 12627
04/05/2018 31.00p 31.40p 29.20p 30.60p 65359
03/05/2018 31.50p 36.60p 30.00p 31.00p 186840
02/05/2018 25.50p 32.94p 24.00p 31.50p 202880
01/05/2018 24.50p 29.97p 23.00p 27.00p 110537
30/04/2018 24.50p 24.63p 24.50p 24.50p 1508
27/04/2018 24.50p 26.00p 23.50p 24.50p 9417
26/04/2018 24.50p 24.50p 23.85p 24.50p 3797
25/04/2018 24.50p 24.50p 23.25p 24.50p 350
24/04/2018 24.00p 24.50p 23.50p 24.50p 5749
23/04/2018 23.50p 24.00p 23.25p 24.00p 15368
20/04/2018 23.50p 24.00p 23.00p 24.00p 67495
19/04/2018 23.50p 23.50p 23.00p 23.50p 11983
18/04/2018 23.50p 23.84p 23.00p 23.50p 12896
17/04/2018 24.00p 24.00p 23.50p 23.50p 4025
16/04/2018 24.00p 24.30p 23.00p 24.00p 15311
13/04/2018 24.00p 24.30p 23.80p 24.00p 13170
12/04/2018 24.00p 24.40p 23.80p 24.00p 26511
11/04/2018 24.00p 24.40p 23.00p 24.00p 16152
10/04/2018 24.50p 24.60p 23.00p 24.00p 15589
09/04/2018 24.50p 24.50p 23.00p 24.50p 30210
06/04/2018 24.00p 25.00p 23.25p 25.00p 36055
05/04/2018 23.00p 24.80p 22.00p 24.80p 49949
04/04/2018 23.50p 23.50p 22.62p 23.00p 18578
03/04/2018 22.50p 25.00p 22.00p 23.50p 62687
29/03/2018 21.00p 23.00p 20.00p 22.40p 113708
28/03/2018 21.00p 21.00p 21.00p 21.00p 0
27/03/2018 21.00p 21.00p 21.00p 21.00p 0
26/03/2018 21.00p 21.33p 21.00p 21.00p 540
23/03/2018 21.50p 22.19p 21.00p 21.00p 20690
22/03/2018 22.00p 22.00p 21.25p 21.70p 28000
21/03/2018 22.00p 22.25p 20.42p 21.20p 80279
20/03/2018 20.00p 22.50p 19.31p 21.40p 88777
19/03/2018 20.00p 20.68p 19.31p 20.00p 24574
16/03/2018 20.00p 20.00p 20.00p 20.00p 0
15/03/2018 20.00p 20.00p 19.31p 20.00p 23517
14/03/2018 20.50p 20.50p 19.20p 20.00p 14450
13/03/2018 20.30p 20.80p 19.60p 20.50p 35470
12/03/2018 20.30p 20.30p 19.61p 20.30p 27958
09/03/2018 20.30p 20.30p 19.61p 20.30p 259
08/03/2018 20.00p 20.30p 19.60p 20.30p 45467
07/03/2018 20.00p 20.00p 19.00p 20.00p 69768
06/03/2018 20.00p 20.00p 19.20p 20.00p 7217
05/03/2018 20.00p 20.00p 20.00p 20.00p 0
02/03/2018 20.00p 20.00p 20.00p 20.00p 0
01/03/2018 20.00p 20.00p 20.00p 20.00p 0
28/02/2018 20.00p 20.00p 20.00p 20.00p 0
27/02/2018 20.00p 20.00p 19.20p 20.00p 187
26/02/2018 20.50p 20.50p 20.00p 20.00p 34541
23/02/2018 20.50p 20.50p 20.10p 20.50p 7755
22/02/2018 20.50p 21.00p 20.40p 20.50p 6756
21/02/2018 20.00p 20.50p 19.00p 20.50p 72639
20/02/2018 21.00p 21.00p 19.20p 20.00p 9582
19/02/2018 22.00p 22.00p 20.20p 21.00p 23627
16/02/2018 22.50p 22.50p 22.00p 22.00p 5032
15/02/2018 23.00p 23.20p 22.00p 22.50p 59285
14/02/2018 23.50p 23.50p 22.11p 23.00p 90640

*Close Price adjusted for both dividends and splits