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
13/02/2018 26.50p 27.00p 22.60p 24.00p 133150
12/02/2018 24.50p 27.10p 24.50p 26.50p 165673
09/02/2018 24.00p 25.00p 22.40p 23.40p 133263
08/02/2018 24.50p 24.80p 24.00p 24.00p 85740
07/02/2018 22.50p 24.80p 22.11p 24.30p 110327
06/02/2018 22.00p 22.80p 21.20p 22.00p 131758
05/02/2018 23.00p 23.40p 21.34p 22.00p 176649
02/02/2018 17.50p 23.70p 17.50p 23.00p 427700
01/02/2018 17.50p 18.00p 16.80p 18.00p 37081
31/01/2018 18.25p 18.25p 17.30p 17.50p 23743
30/01/2018 18.50p 18.50p 17.90p 18.25p 28944
29/01/2018 18.50p 18.50p 18.16p 18.50p 16900
26/01/2018 18.50p 18.50p 18.11p 18.50p 5599
25/01/2018 18.50p 18.50p 18.50p 18.50p 0
24/01/2018 18.00p 18.50p 18.00p 18.50p 39270
23/01/2018 18.50p 18.50p 18.00p 18.50p 17420
22/01/2018 18.50p 18.50p 18.41p 18.50p 15000
19/01/2018 19.00p 19.00p 18.10p 18.50p 76271
18/01/2018 19.00p 19.50p 18.50p 18.50p 71934
17/01/2018 19.00p 20.00p 18.50p 19.00p 151411
16/01/2018 18.00p 20.00p 17.90p 19.50p 287331
15/01/2018 15.00p 18.75p 15.00p 18.00p 297764
12/01/2018 14.35p 14.70p 14.09p 14.70p 18299
11/01/2018 14.35p 14.68p 14.14p 14.35p 74694
10/01/2018 14.00p 14.50p 13.75p 14.35p 56207
09/01/2018 13.50p 14.60p 13.10p 14.25p 235681
08/01/2018 11.75p 13.70p 11.75p 13.50p 142093
05/01/2018 11.00p 11.90p 11.00p 11.75p 100196
04/01/2018 11.00p 11.41p 10.50p 11.00p 45972
03/01/2018 11.00p 11.20p 11.00p 11.00p 20000
02/01/2018 11.00p 11.48p 10.50p 11.00p 82375
29/12/2017 11.00p 11.40p 10.50p 11.00p 78000
28/12/2017 11.00p 11.40p 10.50p 11.00p 72734
27/12/2017 11.00p 11.28p 10.07p 11.00p 29277
22/12/2017 12.50p 12.50p 12.15p 12.50p 7693
21/12/2017 12.25p 13.00p 12.15p 12.50p 141060
20/12/2017 12.00p 12.50p 11.95p 12.25p 25020
19/12/2017 11.50p 12.00p 11.02p 12.00p 94102
18/12/2017 11.50p 11.75p 11.00p 11.00p 48969
15/12/2017 11.25p 11.25p 11.25p 11.25p 0
14/12/2017 11.25p 11.25p 10.70p 11.25p 15647
13/12/2017 11.25p 11.40p 10.50p 11.25p 51566
12/12/2017 12.00p 12.00p 11.00p 11.25p 96266
11/12/2017 12.00p 12.00p 12.00p 12.00p 0
08/12/2017 12.00p 12.00p 11.20p 12.00p 521
07/12/2017 12.25p 12.75p 11.10p 12.00p 10860
06/12/2017 12.25p 12.25p 11.53p 12.25p 221
05/12/2017 12.25p 13.00p 12.00p 12.00p 21435
04/12/2017 12.25p 12.25p 12.25p 12.25p 0
01/12/2017 12.75p 12.75p 12.00p 12.25p 22028
30/11/2017 12.75p 12.75p 12.00p 12.75p 10000
29/11/2017 11.75p 13.20p 11.75p 12.75p 18574
28/11/2017 13.25p 13.50p 11.60p 11.75p 101645
27/11/2017 12.75p 13.30p 12.75p 13.25p 75927
24/11/2017 12.00p 13.00p 11.69p 12.75p 129307
23/11/2017 12.25p 12.25p 12.00p 12.25p 16593
22/11/2017 12.25p 12.30p 12.00p 12.00p 10650
21/11/2017 12.50p 12.50p 12.19p 12.25p 43355
20/11/2017 12.50p 12.52p 12.50p 12.50p 3752
17/11/2017 13.75p 13.75p 12.50p 12.50p 0
16/11/2017 13.75p 13.75p 13.75p 13.75p 0
15/11/2017 13.75p 13.75p 13.75p 13.75p 0
14/11/2017 13.75p 13.75p 13.75p 13.75p 0
13/11/2017 13.75p 13.75p 13.75p 13.75p 0
10/11/2017 13.75p 13.75p 13.75p 13.75p 0
09/11/2017 13.75p 13.94p 13.75p 13.75p 8000
08/11/2017 13.75p 13.75p 13.75p 13.75p 0
07/11/2017 13.50p 14.00p 13.50p 13.75p 23970
06/11/2017 14.50p 14.60p 13.38p 14.50p 106558
03/11/2017 14.50p 14.50p 14.00p 14.50p 19253
02/11/2017 14.50p 14.80p 14.25p 14.50p 1950
01/11/2017 14.50p 14.50p 14.25p 14.50p 21778
31/10/2017 15.50p 15.50p 14.03p 14.50p 199349
30/10/2017 14.75p 17.90p 13.50p 15.50p 425180
27/10/2017 12.75p 12.80p 12.50p 12.75p 13093
26/10/2017 12.75p 12.80p 12.50p 12.75p 7949
25/10/2017 12.75p 12.75p 12.75p 12.75p 0
24/10/2017 12.75p 12.80p 12.50p 12.75p 22879
23/10/2017 12.75p 12.75p 12.50p 12.75p 10927
20/10/2017 12.50p 12.88p 12.50p 12.75p 43517
19/10/2017 12.75p 12.75p 12.10p 12.50p 21996
18/10/2017 12.75p 12.93p 12.60p 12.75p 30296
17/10/2017 12.75p 12.75p 12.75p 12.75p 0
16/10/2017 12.50p 13.03p 12.50p 12.75p 20079
13/10/2017 12.50p 14.00p 12.50p 12.50p 69864
12/10/2017 14.00p 14.00p 14.00p 14.00p 5753
11/10/2017 14.50p 14.50p 13.50p 14.00p 30000
10/10/2017 12.75p 14.25p 12.75p 14.25p 97736
09/10/2017 12.75p 12.75p 12.75p 12.75p 0
06/10/2017 12.75p 12.75p 12.75p 12.75p 4000
05/10/2017 12.75p 12.75p 12.75p 12.75p 0
04/10/2017 13.00p 13.00p 12.75p 12.75p 0
03/10/2017 13.00p 13.00p 13.00p 13.00p 4400
02/10/2017 13.00p 13.00p 13.00p 13.00p 3500
29/09/2017 13.00p 13.00p 13.00p 13.00p 1000
28/09/2017 13.00p 13.00p 13.00p 13.00p 900
27/09/2017 13.00p 13.00p 13.00p 13.00p 7500
26/09/2017 13.00p 13.00p 13.00p 13.00p 10753
25/09/2017 13.00p 13.00p 13.00p 13.00p 0
22/09/2017 13.00p 13.00p 13.00p 13.00p 2400
21/09/2017 12.25p 13.00p 12.25p 13.00p 8389
20/09/2017 12.25p 12.25p 12.25p 12.25p 6189
19/09/2017 11.75p 12.50p 11.75p 12.25p 50000
18/09/2017 12.25p 12.50p 12.25p 12.50p 4170
15/09/2017 12.25p 12.25p 12.25p 12.25p 5000
14/09/2017 12.25p 12.25p 12.25p 12.25p 3945
13/09/2017 12.25p 12.25p 12.25p 12.25p 6546
12/09/2017 12.25p 12.25p 12.25p 12.25p 31486
11/09/2017 12.25p 13.00p 12.25p 12.25p 29461
08/09/2017 13.00p 13.00p 13.00p 13.00p 0
07/09/2017 13.00p 13.25p 13.00p 13.00p 0
06/09/2017 13.25p 13.25p 13.00p 13.25p 30510
05/09/2017 12.50p 13.00p 12.50p 13.00p 3724
04/09/2017 13.75p 13.75p 12.50p 12.50p 16900
01/09/2017 13.75p 13.75p 13.75p 13.75p 18566
31/08/2017 13.75p 13.75p 13.75p 13.75p 25000
30/08/2017 13.50p 13.75p 13.50p 13.75p 23864
29/08/2017 13.50p 13.50p 13.50p 13.50p 4116
25/08/2017 13.50p 13.50p 13.50p 13.50p 7500
24/08/2017 13.50p 13.50p 13.50p 13.50p 12835
23/08/2017 13.50p 13.50p 13.50p 13.50p 925
22/08/2017 13.50p 13.50p 13.50p 13.50p 22047
21/08/2017 13.50p 13.50p 13.50p 13.50p 3000
18/08/2017 13.50p 13.50p 13.50p 13.50p 1000
17/08/2017 13.50p 13.50p 13.50p 13.50p 0
16/08/2017 13.50p 13.50p 13.50p 13.50p 841
15/08/2017 13.50p 13.50p 13.50p 13.50p 5830
14/08/2017 13.50p 13.75p 13.50p 13.50p 5145
11/08/2017 14.00p 14.00p 13.50p 13.50p 54173
10/08/2017 14.25p 14.25p 14.00p 14.00p 68228
09/08/2017 16.00p 16.00p 14.25p 14.25p 5000
08/08/2017 16.00p 16.00p 16.00p 16.00p 6997
07/08/2017 16.50p 16.50p 16.00p 16.00p 35997
04/08/2017 17.25p 17.25p 16.50p 16.50p 20937
03/08/2017 17.25p 17.25p 17.25p 17.25p 0
02/08/2017 17.25p 17.25p 17.25p 17.25p 2000
01/08/2017 14.50p 17.25p 14.50p 17.25p 46754
31/07/2017 17.00p 17.00p 17.00p 17.00p 0
28/07/2017 17.00p 17.00p 17.00p 17.00p 6043
27/07/2017 16.75p 17.00p 16.75p 17.00p 54634
26/07/2017 16.75p 16.75p 16.75p 16.75p 6895
25/07/2017 16.75p 16.75p 16.75p 16.75p 0
24/07/2017 16.75p 17.00p 16.75p 16.75p 1399
21/07/2017 16.75p 16.75p 16.75p 16.75p 0
20/07/2017 16.75p 16.75p 16.75p 16.75p 37780
19/07/2017 16.75p 16.75p 16.75p 16.75p 1674
18/07/2017 17.13p 17.13p 16.75p 16.75p 37011
17/07/2017 17.13p 17.13p 17.13p 17.13p 51830
14/07/2017 17.75p 17.75p 17.13p 17.13p 3135
13/07/2017 17.87p 18.38p 17.87p 18.13p 5735
12/07/2017 18.38p 18.38p 18.38p 18.38p 2745
11/07/2017 18.38p 18.38p 18.38p 18.38p 0
10/07/2017 18.38p 18.38p 18.38p 18.38p 30490
07/07/2017 18.38p 18.38p 18.38p 18.38p 0
06/07/2017 18.75p 18.75p 18.38p 18.38p 1500
05/07/2017 19.50p 19.50p 18.75p 18.75p 36914
04/07/2017 19.50p 19.50p 19.50p 19.50p 36
03/07/2017 19.50p 19.50p 19.50p 19.50p 1524
30/06/2017 19.75p 19.75p 19.50p 19.50p 14900
29/06/2017 19.75p 19.75p 19.75p 19.75p 23902
28/06/2017 19.75p 19.75p 19.75p 19.75p 546
27/06/2017 20.25p 20.25p 19.75p 19.75p 0
26/06/2017 20.25p 20.25p 20.25p 20.25p 0
23/06/2017 20.25p 20.25p 20.25p 20.25p 0
22/06/2017 19.75p 20.25p 19.75p 20.25p 0
21/06/2017 19.75p 19.75p 19.75p 19.75p 0
20/06/2017 19.75p 19.75p 19.75p 19.75p 0
19/06/2017 21.50p 21.50p 19.75p 19.75p 0
16/06/2017 21.75p 21.75p 21.25p 21.50p 13017
15/06/2017 20.50p 22.80p 20.50p 21.75p 164314
14/06/2017 20.50p 20.50p 20.50p 20.50p 0
13/06/2017 20.50p 20.50p 19.68p 20.50p 1000
12/06/2017 21.00p 21.00p 19.68p 20.50p 6166
09/06/2017 21.50p 21.53p 21.00p 21.00p 10512
08/06/2017 21.50p 21.53p 21.50p 21.50p 3604
07/06/2017 21.50p 21.50p 21.20p 21.50p 7198
06/06/2017 22.00p 23.00p 21.25p 21.50p 100194
05/06/2017 21.25p 22.75p 21.00p 21.50p 99854
02/06/2017 21.25p 21.39p 21.00p 21.25p 8500
01/06/2017 21.25p 21.25p 21.10p 21.25p 2000
31/05/2017 21.25p 21.25p 21.00p 21.25p 0
30/05/2017 21.25p 21.40p 21.00p 21.00p 8323
26/05/2017 21.25p 21.43p 21.06p 21.25p 27528
25/05/2017 21.25p 21.25p 21.06p 21.25p 300
24/05/2017 21.25p 21.35p 21.25p 21.25p 5000
23/05/2017 19.37p 21.25p 19.37p 21.25p 87253
22/05/2017 19.37p 19.40p 19.37p 19.37p 2496
19/05/2017 18.88p 19.40p 18.88p 19.37p 93834
18/05/2017 18.75p 18.88p 18.75p 18.88p 0
17/05/2017 18.25p 18.90p 18.00p 18.75p 84928
16/05/2017 17.75p 17.87p 17.75p 17.87p 134
15/05/2017 18.13p 18.50p 18.00p 18.50p 4675
12/05/2017 17.38p 18.13p 17.38p 18.13p 0
11/05/2017 17.63p 17.70p 17.38p 17.38p 14653
10/05/2017 19.13p 19.13p 17.13p 17.63p 394111
09/05/2017 19.13p 19.13p 19.00p 19.13p 3080
08/05/2017 20.00p 20.00p 19.00p 19.13p 18726
05/05/2017 19.50p 19.50p 19.00p 19.50p 500
04/05/2017 19.50p 19.50p 19.00p 19.50p 2500
03/05/2017 19.50p 19.50p 19.00p 19.50p 7149

*Close Price adjusted for both dividends and splits