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
02/05/2017 19.50p 19.50p 19.00p 19.50p 4892
28/04/2017 19.50p 19.50p 19.00p 19.50p 590
27/04/2017 19.50p 19.50p 19.00p 19.50p 10254
26/04/2017 19.50p 19.50p 19.00p 19.50p 5000
25/04/2017 19.50p 19.50p 19.00p 19.50p 1107
24/04/2017 19.50p 19.50p 19.00p 19.50p 751
21/04/2017 19.50p 19.50p 19.15p 19.50p 148
20/04/2017 19.50p 19.50p 19.00p 19.50p 198
19/04/2017 19.50p 19.50p 19.00p 19.50p 8542
18/04/2017 19.37p 19.50p 19.00p 19.50p 52606
13/04/2017 19.37p 19.37p 19.00p 19.37p 796
12/04/2017 19.37p 19.37p 19.37p 19.37p 0
11/04/2017 18.75p 19.37p 18.50p 19.37p 30577
10/04/2017 20.00p 20.00p 19.50p 20.00p 4597
07/04/2017 20.00p 20.00p 19.50p 20.00p 5000
06/04/2017 20.00p 20.00p 20.00p 20.00p 1950
05/04/2017 20.00p 20.00p 20.00p 20.00p 0
04/04/2017 20.25p 20.25p 19.50p 20.00p 36058
03/04/2017 20.25p 20.25p 20.00p 20.25p 20891
31/03/2017 20.25p 20.25p 20.00p 20.25p 589
30/03/2017 20.25p 20.25p 20.01p 20.25p 1448
29/03/2017 20.25p 20.25p 20.00p 20.25p 1
28/03/2017 20.25p 20.25p 20.25p 20.25p 0
27/03/2017 20.25p 20.25p 20.25p 20.25p 0
24/03/2017 20.25p 20.30p 20.00p 20.25p 13314
23/03/2017 20.25p 20.30p 20.01p 20.25p 11150
22/03/2017 20.50p 20.50p 20.01p 20.25p 4806
21/03/2017 20.50p 20.65p 20.00p 20.50p 38580
20/03/2017 25.50p 25.50p 22.02p 22.50p 118467
17/03/2017 25.50p 25.50p 25.02p 25.50p 1326
16/03/2017 25.50p 25.65p 25.02p 25.50p 5593
15/03/2017 25.50p 26.00p 25.02p 25.50p 11900
14/03/2017 25.50p 25.70p 25.02p 25.50p 10833
13/03/2017 26.50p 26.50p 25.00p 26.50p 2966
10/03/2017 26.50p 26.50p 25.00p 26.50p 2000
09/03/2017 27.00p 28.00p 25.00p 26.50p 15904
08/03/2017 27.00p 27.00p 26.20p 27.00p 4150
07/03/2017 28.00p 28.00p 27.00p 27.00p 25880
06/03/2017 29.00p 29.00p 27.18p 28.00p 29855
03/03/2017 29.00p 29.00p 29.00p 29.00p 0
02/03/2017 29.00p 29.00p 29.00p 29.00p 0
01/03/2017 29.00p 29.00p 28.10p 29.00p 51458
28/02/2017 30.50p 30.50p 30.00p 30.00p 180452
27/02/2017 30.50p 31.70p 30.50p 30.50p 3000
24/02/2017 30.50p 30.63p 30.01p 30.50p 27556
23/02/2017 30.50p 31.75p 30.00p 30.50p 35062
22/02/2017 30.50p 31.80p 29.80p 30.50p 7551
21/02/2017 30.50p 30.95p 29.60p 30.50p 50759
20/02/2017 30.50p 30.50p 29.50p 30.50p 18908
17/02/2017 30.50p 30.50p 30.50p 30.50p 0
16/02/2017 30.50p 31.50p 29.90p 30.50p 6000
15/02/2017 30.50p 31.50p 30.00p 30.50p 4406
14/02/2017 30.00p 30.95p 29.85p 30.50p 45526
13/02/2017 30.00p 31.00p 29.00p 29.00p 18120
10/02/2017 30.00p 31.05p 29.25p 29.25p 83596
09/02/2017 30.00p 30.00p 29.50p 30.00p 150
08/02/2017 29.50p 30.58p 29.02p 30.00p 161691
07/02/2017 33.50p 33.50p 31.20p 32.00p 115252
06/02/2017 29.50p 35.96p 29.00p 33.50p 278919
03/02/2017 29.50p 29.70p 29.00p 29.50p 33300
02/02/2017 30.50p 30.50p 29.01p 29.50p 91500
01/02/2017 31.00p 31.00p 30.00p 30.00p 39565
31/01/2017 31.50p 31.50p 30.27p 31.00p 10000
30/01/2017 29.00p 32.70p 29.00p 31.50p 189530
27/01/2017 29.00p 29.00p 29.00p 29.00p 0
26/01/2017 29.00p 29.08p 29.00p 29.00p 2425
25/01/2017 29.00p 30.00p 29.00p 29.00p 5536
24/01/2017 28.50p 29.00p 28.50p 29.00p 44403
23/01/2017 28.50p 28.98p 28.50p 28.50p 1810
20/01/2017 28.50p 28.94p 28.50p 28.50p 6077
19/01/2017 28.50p 28.94p 28.50p 28.50p 4567
18/01/2017 28.50p 28.94p 28.50p 28.50p 13338
17/01/2017 29.00p 29.00p 28.35p 28.50p 104660
16/01/2017 29.75p 29.75p 29.00p 29.00p 48841
13/01/2017 30.00p 30.95p 29.50p 29.75p 65000
12/01/2017 30.50p 30.80p 30.00p 30.00p 152431
11/01/2017 30.50p 31.50p 30.50p 31.25p 102658
10/01/2017 30.00p 30.85p 30.00p 30.50p 66767
09/01/2017 30.00p 30.40p 29.84p 30.00p 60385
06/01/2017 30.00p 30.88p 30.00p 30.00p 22953
05/01/2017 30.00p 31.08p 29.65p 30.00p 9848
04/01/2017 28.25p 30.75p 28.25p 30.00p 103388
03/01/2017 27.75p 28.25p 27.75p 28.25p 14437
30/12/2016 30.50p 30.50p 30.00p 30.25p 90000
29/12/2016 30.50p 30.50p 30.18p 30.50p 1093
28/12/2016 30.50p 30.50p 30.18p 30.50p 504
23/12/2016 30.50p 30.50p 30.26p 30.50p 610
22/12/2016 30.25p 31.00p 30.00p 30.50p 96921
21/12/2016 30.75p 30.88p 30.00p 30.25p 204224
20/12/2016 31.00p 31.45p 30.75p 31.00p 35867
19/12/2016 29.75p 31.96p 29.65p 31.00p 215682
16/12/2016 29.75p 29.90p 29.55p 29.75p 52005
15/12/2016 30.50p 30.50p 29.00p 29.75p 331842
14/12/2016 32.50p 35.55p 30.50p 30.50p 547870
13/12/2016 24.50p 33.00p 24.50p 31.75p 713201
12/12/2016 20.00p 24.80p 20.00p 24.50p 363372
09/12/2016 18.00p 20.50p 18.00p 20.00p 260248
08/12/2016 17.25p 18.00p 17.11p 18.00p 11200
07/12/2016 17.25p 17.50p 17.25p 17.25p 10000
06/12/2016 17.25p 17.25p 17.25p 17.25p 0
05/12/2016 17.25p 17.25p 17.11p 17.25p 149
02/12/2016 17.25p 17.25p 17.15p 17.25p 6700
01/12/2016 17.25p 17.50p 17.11p 17.25p 20629
30/11/2016 17.25p 17.25p 17.11p 17.25p 1500
29/11/2016 17.25p 17.25p 17.25p 17.25p 0
28/11/2016 17.25p 17.25p 17.25p 17.25p 0
25/11/2016 17.25p 17.25p 17.06p 17.25p 2599
24/11/2016 17.25p 17.38p 17.25p 17.25p 1010
23/11/2016 17.00p 17.50p 17.00p 17.00p 40000
22/11/2016 17.00p 17.50p 16.63p 17.00p 30654
21/11/2016 16.75p 17.00p 16.75p 17.00p 61548
18/11/2016 16.50p 17.00p 16.50p 16.75p 32500
17/11/2016 16.50p 16.50p 16.50p 16.50p 0
16/11/2016 16.50p 16.75p 16.13p 16.50p 2044
15/11/2016 16.50p 16.50p 16.50p 16.50p 0
14/11/2016 16.50p 17.00p 16.50p 16.50p 5000
11/11/2016 16.50p 16.50p 16.25p 16.50p 41000
10/11/2016 16.50p 16.50p 16.25p 16.50p 1806
09/11/2016 16.50p 16.50p 16.50p 16.50p 0
08/11/2016 16.50p 16.50p 16.25p 16.50p 4952
07/11/2016 16.50p 16.58p 16.50p 16.50p 1364
04/11/2016 16.50p 16.85p 16.50p 16.50p 342
03/11/2016 16.50p 16.58p 16.50p 16.50p 442
02/11/2016 17.00p 17.00p 16.50p 16.50p 0
01/11/2016 17.25p 17.25p 16.88p 17.00p 54700
31/10/2016 17.25p 17.25p 17.06p 17.25p 165
28/10/2016 17.25p 17.40p 17.11p 17.25p 12260
27/10/2016 17.25p 17.25p 17.11p 17.25p 304
26/10/2016 17.25p 17.25p 17.10p 17.25p 211
25/10/2016 17.25p 17.43p 17.10p 17.25p 2430
24/10/2016 17.25p 17.50p 17.06p 17.25p 17669
21/10/2016 17.25p 17.25p 17.25p 17.25p 0
20/10/2016 17.25p 17.25p 17.08p 17.25p 7983
19/10/2016 17.25p 17.43p 17.25p 17.25p 330
18/10/2016 17.25p 17.25p 17.10p 17.25p 10222
17/10/2016 17.25p 17.25p 17.25p 17.25p 0
14/10/2016 17.25p 17.25p 17.25p 17.25p 100000
13/10/2016 17.25p 17.25p 17.08p 17.25p 1538
12/10/2016 17.13p 17.35p 17.08p 17.25p 1952
11/10/2016 18.25p 18.25p 16.30p 17.00p 402554
10/10/2016 18.25p 18.40p 17.58p 18.25p 1379
07/10/2016 18.25p 18.25p 17.58p 18.25p 25184
06/10/2016 18.25p 18.50p 17.59p 18.25p 1256
05/10/2016 17.75p 18.00p 17.53p 18.00p 50346
04/10/2016 17.75p 17.75p 17.56p 17.75p 1108
03/10/2016 17.75p 17.75p 17.75p 17.75p 0
30/09/2016 17.75p 18.00p 17.75p 17.75p 2600
29/09/2016 18.25p 18.32p 18.00p 18.00p 33027
28/09/2016 18.50p 18.65p 18.00p 18.25p 50044
27/09/2016 19.00p 19.00p 18.00p 18.50p 50027
26/09/2016 19.00p 19.00p 18.00p 19.00p 1000
23/09/2016 19.25p 19.25p 18.50p 19.00p 300
22/09/2016 19.50p 19.67p 19.25p 19.25p 442
21/09/2016 19.25p 19.90p 18.55p 19.50p 6119
20/09/2016 19.00p 19.40p 18.50p 19.00p 3633
19/09/2016 19.00p 19.20p 18.50p 19.00p 34337
16/09/2016 19.25p 19.25p 19.00p 19.00p 677
15/09/2016 19.25p 19.25p 18.75p 19.25p 36760
14/09/2016 19.25p 19.25p 19.25p 19.25p 0
13/09/2016 19.25p 19.25p 19.25p 19.25p 0
12/09/2016 19.25p 19.25p 19.00p 19.25p 6084
09/09/2016 19.25p 19.40p 19.25p 19.25p 995
08/09/2016 19.25p 19.25p 19.00p 19.25p 23000
07/09/2016 19.25p 19.45p 19.25p 19.25p 10110
06/09/2016 19.25p 19.45p 19.08p 19.25p 9534
05/09/2016 19.25p 19.25p 19.25p 19.25p 0
02/09/2016 19.25p 19.45p 19.25p 19.25p 8451
01/09/2016 19.25p 19.25p 19.25p 19.25p 0
31/08/2016 19.25p 19.25p 19.25p 19.25p 0
30/08/2016 19.50p 19.50p 19.08p 19.25p 28850
26/08/2016 19.50p 20.00p 19.50p 19.50p 5287
25/08/2016 19.50p 19.90p 19.20p 19.50p 5900
24/08/2016 19.50p 19.50p 19.50p 19.50p 0
23/08/2016 19.50p 19.50p 19.50p 19.50p 0
22/08/2016 19.50p 20.00p 19.14p 19.50p 18322
19/08/2016 19.50p 20.75p 19.50p 19.50p 4483
18/08/2016 19.50p 19.50p 19.50p 19.50p 0
17/08/2016 19.50p 19.50p 19.13p 19.50p 4000
16/08/2016 19.50p 21.00p 19.10p 21.00p 35690
15/08/2016 19.50p 19.50p 19.10p 19.50p 3940
12/08/2016 19.50p 19.50p 19.10p 19.50p 624
11/08/2016 19.50p 19.50p 19.50p 19.50p 0
10/08/2016 19.50p 19.50p 19.50p 19.50p 0
09/08/2016 19.50p 19.50p 19.50p 19.50p 0
08/08/2016 19.50p 19.50p 19.50p 19.50p 0
05/08/2016 19.50p 19.50p 19.10p 19.50p 1278
04/08/2016 19.50p 19.50p 19.50p 19.50p 0
03/08/2016 19.50p 19.50p 19.50p 19.50p 0
02/08/2016 19.50p 19.50p 19.50p 19.50p 0
01/08/2016 19.50p 20.00p 19.06p 19.50p 215344
29/07/2016 19.00p 19.50p 19.00p 19.50p 546
28/07/2016 19.50p 20.00p 19.00p 20.00p 9053
27/07/2016 19.50p 19.50p 19.50p 19.50p 0
26/07/2016 19.50p 19.50p 19.50p 19.50p 0
25/07/2016 18.75p 19.50p 18.75p 19.50p 0
22/07/2016 19.00p 19.00p 18.50p 19.00p 1800
21/07/2016 19.00p 19.00p 19.00p 19.00p 947
20/07/2016 19.50p 19.50p 19.00p 19.00p 4469
19/07/2016 19.50p 19.50p 19.50p 19.50p 0
18/07/2016 19.00p 19.88p 19.00p 19.50p 30000

*Close Price adjusted for both dividends and splits