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
30/09/2015 18.00p 18.40p 18.00p 18.25p 107807
29/09/2015 17.50p 18.25p 17.50p 18.25p 349239
28/09/2015 17.50p 17.90p 17.35p 17.50p 24207
25/09/2015 17.25p 17.95p 17.25p 17.50p 44444
24/09/2015 17.25p 17.25p 16.55p 17.25p 1941
23/09/2015 17.25p 17.25p 17.25p 17.25p 0
22/09/2015 16.50p 17.45p 16.50p 17.25p 28706
21/09/2015 16.25p 17.00p 16.00p 17.00p 320018
18/09/2015 16.00p 17.06p 16.00p 16.25p 286502
17/09/2015 16.00p 16.25p 15.50p 16.00p 68918
16/09/2015 15.50p 16.25p 15.00p 16.25p 215199
15/09/2015 15.50p 15.75p 15.18p 15.50p 63000
14/09/2015 15.75p 15.75p 15.50p 15.50p 9000
11/09/2015 15.75p 15.75p 15.55p 15.75p 13300
10/09/2015 15.63p 15.75p 15.50p 15.75p 39768
09/09/2015 15.75p 15.75p 15.58p 15.63p 10000
08/09/2015 15.75p 15.75p 15.50p 15.75p 2983
07/09/2015 15.75p 15.75p 15.50p 15.75p 3150
04/09/2015 15.75p 15.75p 15.75p 15.75p 0
03/09/2015 15.75p 15.75p 15.75p 15.75p 0
02/09/2015 15.75p 15.80p 15.55p 15.75p 3129
01/09/2015 15.75p 15.95p 15.50p 15.75p 277
28/08/2015 15.75p 15.95p 15.75p 15.75p 14919
27/08/2015 16.25p 16.25p 15.50p 15.75p 71979
26/08/2015 16.25p 16.25p 15.50p 16.25p 41680
25/08/2015 16.25p 16.30p 16.25p 16.25p 6210
24/08/2015 17.00p 17.00p 15.94p 16.00p 97820
21/08/2015 17.00p 17.00p 16.60p 17.00p 4508
20/08/2015 17.00p 17.00p 17.00p 17.00p 0
19/08/2015 17.00p 17.50p 16.60p 17.00p 142678
18/08/2015 17.50p 17.68p 16.54p 17.00p 204743
17/08/2015 17.50p 17.74p 16.25p 17.50p 5474010
14/08/2015 16.50p 17.50p 16.00p 17.25p 156957
13/08/2015 15.50p 16.00p 15.50p 15.50p 136550
12/08/2015 15.75p 15.84p 15.00p 15.50p 305000
11/08/2015 16.00p 16.25p 15.75p 15.75p 68024
10/08/2015 16.25p 16.30p 16.00p 16.00p 38101
07/08/2015 16.25p 16.25p 16.00p 16.25p 27842
06/08/2015 16.25p 16.25p 16.25p 16.25p 0
05/08/2015 16.25p 16.40p 16.13p 16.25p 7530
04/08/2015 16.25p 16.42p 16.13p 16.25p 12901
03/08/2015 16.25p 16.25p 16.20p 16.25p 4858
31/07/2015 16.25p 16.25p 16.25p 16.25p 0
30/07/2015 15.50p 16.40p 15.25p 16.25p 46392
29/07/2015 14.25p 15.80p 14.25p 15.50p 293544
28/07/2015 19.50p 19.50p 19.00p 19.00p 12279
27/07/2015 19.50p 19.60p 19.13p 19.50p 69174
24/07/2015 19.75p 19.75p 19.70p 19.75p 1675
23/07/2015 19.50p 19.60p 19.10p 19.50p 757
22/07/2015 19.50p 19.50p 19.02p 19.50p 1000
21/07/2015 19.50p 19.50p 19.00p 19.50p 13427
20/07/2015 19.50p 19.50p 19.50p 19.50p 0
17/07/2015 19.50p 19.50p 19.25p 19.50p 0
16/07/2015 19.50p 19.50p 19.00p 19.25p 57000
15/07/2015 19.00p 19.50p 19.00p 19.50p 44303
14/07/2015 18.25p 19.00p 17.60p 19.00p 181149
13/07/2015 18.50p 18.74p 18.00p 18.25p 184138
10/07/2015 19.75p 20.00p 18.50p 18.50p 103500
09/07/2015 21.50p 21.50p 19.48p 19.75p 158536
08/07/2015 22.50p 22.74p 21.12p 21.50p 154238
07/07/2015 25.50p 25.50p 22.00p 22.50p 116355
06/07/2015 26.75p 26.75p 25.50p 25.50p 59628
03/07/2015 27.50p 27.50p 26.75p 26.75p 79717
02/07/2015 27.50p 27.50p 27.00p 27.50p 150470
01/07/2015 27.50p 27.60p 27.50p 27.50p 7000
30/06/2015 27.50p 27.50p 27.27p 27.50p 38624
29/06/2015 27.75p 27.75p 27.26p 27.50p 10415
26/06/2015 28.00p 28.00p 27.33p 27.75p 10337
25/06/2015 28.00p 28.00p 27.33p 28.00p 2000
24/06/2015 28.00p 28.00p 27.25p 28.00p 184419
23/06/2015 28.00p 28.00p 27.20p 28.00p 8281
22/06/2015 28.00p 28.00p 28.00p 28.00p 0
19/06/2015 28.00p 28.00p 27.10p 28.00p 220307
18/06/2015 28.25p 28.25p 27.00p 28.00p 176
17/06/2015 28.50p 28.50p 28.00p 28.25p 9090
16/06/2015 28.75p 28.75p 28.00p 28.50p 15144
15/06/2015 28.75p 28.75p 28.02p 28.75p 700
12/06/2015 28.75p 28.75p 28.45p 28.75p 1757
11/06/2015 29.00p 29.00p 28.00p 28.75p 20953
10/06/2015 29.00p 29.00p 28.45p 29.00p 344
09/06/2015 29.00p 29.00p 29.00p 29.00p 0
08/06/2015 29.00p 29.00p 29.00p 29.00p 0
05/06/2015 29.00p 29.50p 29.00p 29.00p 800
04/06/2015 28.50p 29.08p 28.01p 29.00p 9389
03/06/2015 29.50p 29.50p 28.05p 28.50p 26559
02/06/2015 30.75p 30.75p 29.00p 29.50p 27000
01/06/2015 30.75p 30.79p 30.10p 30.75p 13118
29/05/2015 30.75p 30.75p 30.10p 30.75p 137
28/05/2015 30.75p 31.25p 30.00p 30.75p 277319
27/05/2015 30.75p 30.75p 30.66p 30.75p 22000
26/05/2015 30.75p 31.50p 30.65p 30.75p 67835
22/05/2015 28.50p 31.40p 28.50p 30.75p 23572902
21/05/2015 28.50p 28.88p 28.50p 28.50p 1000
20/05/2015 28.50p 28.88p 28.50p 28.50p 5125
19/05/2015 28.50p 28.50p 28.31p 28.50p 16736
18/05/2015 28.50p 29.00p 28.20p 28.50p 38904
15/05/2015 30.00p 30.00p 30.00p 30.00p 0
14/05/2015 30.00p 30.00p 29.80p 30.00p 4000
13/05/2015 30.00p 30.65p 29.80p 30.00p 2457
12/05/2015 30.00p 30.70p 29.71p 30.00p 26309
11/05/2015 30.00p 30.70p 30.00p 30.00p 4234
08/05/2015 30.00p 30.70p 29.60p 30.00p 26372
07/05/2015 30.00p 30.70p 29.50p 30.00p 35965
06/05/2015 30.00p 30.76p 29.50p 30.00p 114161
05/05/2015 29.50p 30.00p 29.26p 30.00p 166890
01/05/2015 29.75p 29.75p 29.50p 29.50p 0
30/04/2015 29.75p 30.00p 29.75p 29.75p 25000
29/04/2015 29.50p 30.00p 29.21p 30.00p 60548
28/04/2015 29.50p 30.00p 29.15p 29.75p 65001
27/04/2015 29.50p 30.00p 29.13p 29.50p 86151
24/04/2015 29.50p 30.00p 29.11p 29.50p 98744
23/04/2015 29.50p 29.70p 29.50p 29.50p 142550
22/04/2015 29.00p 29.50p 29.00p 29.50p 158021
21/04/2015 29.00p 29.00p 28.80p 29.00p 35512
20/04/2015 29.00p 29.50p 28.75p 29.50p 20583
17/04/2015 29.00p 29.30p 28.51p 29.00p 55000
16/04/2015 29.75p 29.75p 29.00p 29.00p 18514
15/04/2015 29.75p 29.98p 29.10p 29.75p 34763
14/04/2015 31.00p 31.00p 29.30p 29.75p 184295
13/04/2015 31.00p 31.00p 31.00p 31.00p 0
10/04/2015 31.00p 31.00p 30.28p 31.00p 15456
09/04/2015 31.00p 31.00p 30.27p 31.00p 28302
08/04/2015 31.00p 31.00p 30.22p 31.00p 18671
07/04/2015 31.00p 31.10p 30.20p 31.00p 4030
02/04/2015 30.75p 31.50p 30.20p 31.00p 108289
01/04/2015 31.75p 31.75p 30.75p 30.75p 358828
31/03/2015 32.25p 32.25p 30.50p 30.50p 87760
30/03/2015 32.25p 32.25p 31.85p 32.25p 23542
27/03/2015 32.25p 32.50p 32.00p 32.25p 14552
26/03/2015 31.50p 32.25p 31.10p 32.25p 444957
25/03/2015 33.25p 33.25p 31.00p 31.50p 115192
24/03/2015 32.50p 33.84p 32.50p 33.25p 487304
23/03/2015 33.00p 33.75p 32.80p 33.50p 92390
20/03/2015 34.00p 34.00p 31.38p 33.00p 231501
19/03/2015 35.50p 35.90p 35.26p 35.50p 1058809
18/03/2015 35.50p 35.50p 35.25p 35.50p 5333
17/03/2015 35.50p 35.50p 35.12p 35.50p 59000
16/03/2015 35.50p 35.50p 35.15p 35.50p 39983
13/03/2015 35.25p 35.50p 35.10p 35.37p 73593
12/03/2015 34.50p 36.00p 34.18p 35.75p 133639
11/03/2015 34.00p 34.38p 32.75p 34.38p 186356
10/03/2015 34.50p 34.82p 34.25p 34.75p 241396
09/03/2015 35.00p 35.00p 34.44p 34.75p 346023
06/03/2015 35.00p 37.00p 34.50p 34.50p 268011
05/03/2015 36.50p 36.50p 35.00p 35.00p 156012
04/03/2015 36.75p 37.25p 36.00p 36.00p 266496
03/03/2015 36.00p 38.00p 35.86p 37.00p 21808992
02/03/2015 39.00p 39.00p 35.25p 35.50p 838819
27/02/2015 36.25p 36.25p 36.00p 36.13p 335227
26/02/2015 35.50p 37.39p 35.50p 36.00p 371185
25/02/2015 37.00p 37.35p 35.00p 35.00p 236253
24/02/2015 36.50p 39.40p 35.78p 37.38p 973530
23/02/2015 31.00p 36.32p 30.36p 36.00p 1572191
20/02/2015 25.00p 30.75p 25.00p 30.50p 742851
19/02/2015 34.00p 34.08p 22.36p 25.50p 2349697
18/02/2015 33.50p 34.25p 33.00p 34.13p 529567
17/02/2015 32.50p 33.89p 32.50p 33.50p 477841
16/02/2015 30.50p 32.95p 30.50p 32.62p 474596
13/02/2015 31.00p 33.00p 29.68p 30.00p 465257
12/02/2015 30.00p 31.75p 29.70p 31.75p 217486
11/02/2015 30.00p 30.22p 28.50p 29.88p 252656
10/02/2015 32.00p 32.00p 30.33p 30.63p 516554
09/02/2015 28.00p 31.45p 26.25p 31.00p 1300661
06/02/2015 21.75p 30.70p 21.50p 28.75p 3481508
05/02/2015 18.75p 29.08p 18.75p 23.00p 5554853
04/02/2015 14.75p 19.25p 14.75p 18.50p 2060143
03/02/2015 13.50p 14.64p 13.00p 14.25p 427115
02/02/2015 13.00p 13.19p 12.75p 13.00p 254588
30/01/2015 12.75p 12.90p 12.50p 12.75p 215335
29/01/2015 12.25p 13.00p 12.25p 12.75p 334796
28/01/2015 12.25p 12.75p 12.00p 12.75p 367551
27/01/2015 12.25p 12.25p 12.00p 12.00p 274086
26/01/2015 12.25p 12.33p 12.13p 12.13p 302831
23/01/2015 12.00p 12.27p 12.00p 12.13p 129287
22/01/2015 12.50p 12.50p 12.13p 12.13p 117123
21/01/2015 12.00p 12.25p 12.00p 12.13p 204922
20/01/2015 12.00p 12.25p 11.76p 12.13p 597265
19/01/2015 12.25p 12.25p 12.00p 12.13p 289365
16/01/2015 12.25p 12.32p 12.00p 12.25p 295024
15/01/2015 12.25p 12.47p 12.00p 12.13p 165150
14/01/2015 12.50p 12.52p 12.15p 12.25p 123758
13/01/2015 13.00p 13.00p 12.59p 12.75p 66511
12/01/2015 12.75p 13.50p 12.50p 12.50p 805944
09/01/2015 12.25p 12.75p 11.89p 12.25p 368552
08/01/2015 12.00p 12.30p 11.74p 12.13p 296655
07/01/2015 11.00p 12.32p 10.23p 12.25p 932844
06/01/2015 13.00p 13.75p 12.88p 12.88p 949651
05/01/2015 12.50p 13.28p 12.50p 12.75p 616549
02/01/2015 12.00p 12.63p 12.00p 12.63p 312261
31/12/2014 12.00p 12.50p 12.00p 12.00p 138866
30/12/2014 12.00p 12.25p 11.75p 11.75p 118024
29/12/2014 12.50p 12.50p 12.00p 12.00p 76460
24/12/2014 11.50p 12.64p 11.50p 12.50p 406696
23/12/2014 11.75p 12.50p 11.50p 12.00p 214010
22/12/2014 12.00p 12.55p 11.50p 11.75p 1941585
19/12/2014 12.75p 13.27p 11.50p 11.75p 4125546
18/12/2014 14.00p 14.00p 13.00p 13.25p 336174
17/12/2014 13.00p 14.00p 12.75p 13.25p 848567
16/12/2014 12.75p 13.15p 12.00p 12.75p 321572
15/12/2014 13.00p 14.00p 12.64p 12.88p 131786

*Close Price adjusted for both dividends and splits