Jersey Oil and Gas (JOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jersey Oil and Gas

Date Open High Low Close* Volume
23/12/2025 71.00p 73.00p 70.25p 71.00p 132611
22/12/2025 74.50p 76.00p 70.00p 71.00p 68786
19/12/2025 71.00p 76.00p 71.00p 74.50p 127504
18/12/2025 76.50p 78.00p 68.00p 72.00p 624315
17/12/2025 82.00p 82.00p 75.00p 82.00p 179574
16/12/2025 83.00p 83.00p 80.00p 82.00p 38481
15/12/2025 85.50p 85.50p 82.00p 83.00p 62771
12/12/2025 85.00p 85.50p 82.00p 85.50p 16689
11/12/2025 85.50p 86.00p 83.00p 85.00p 14304
10/12/2025 87.00p 88.00p 84.00p 85.50p 45545
09/12/2025 89.00p 92.96p 87.00p 87.00p 99776
08/12/2025 84.50p 89.95p 80.20p 89.50p 145036
05/12/2025 87.50p 88.00p 82.00p 84.50p 231105
04/12/2025 89.00p 90.00p 83.10p 87.50p 223914
03/12/2025 97.00p 99.00p 88.15p 89.00p 337345
02/12/2025 105.50p 106.00p 92.15p 97.00p 206166
01/12/2025 106.00p 110.00p 105.00p 105.50p 219901
28/11/2025 108.00p 110.00p 105.00p 106.00p 226911
27/11/2025 113.50p 117.00p 104.25p 106.50p 586647
26/11/2025 146.00p 164.00p 98.60p 114.50p 2627705
25/11/2025 148.00p 150.00p 143.00p 144.00p 190201
24/11/2025 144.50p 151.00p 144.00p 148.00p 72127
21/11/2025 141.50p 146.95p 140.00p 144.50p 76972
20/11/2025 141.00p 141.20p 140.00p 141.00p 12147
19/11/2025 141.00p 142.00p 140.25p 141.00p 25930
18/11/2025 143.00p 143.00p 139.00p 141.00p 66020
17/11/2025 143.50p 149.00p 139.00p 143.00p 39319
14/11/2025 144.50p 147.00p 141.62p 143.50p 22869
13/11/2025 151.00p 151.00p 144.50p 144.50p 36085
12/11/2025 152.00p 155.00p 150.00p 151.00p 111825
11/11/2025 146.50p 154.00p 146.50p 152.00p 106191
10/11/2025 147.50p 150.00p 145.00p 146.50p 20964
07/11/2025 151.00p 154.00p 147.00p 148.50p 20237
06/11/2025 156.00p 160.00p 149.79p 151.00p 40620
05/11/2025 153.50p 160.00p 151.33p 156.00p 82775
04/11/2025 157.50p 162.00p 150.00p 153.50p 124164
03/11/2025 148.50p 160.00p 145.00p 157.50p 188383
31/10/2025 151.00p 153.00p 147.00p 149.50p 48003
30/10/2025 143.50p 153.90p 143.50p 150.00p 88496
29/10/2025 149.50p 155.00p 140.00p 143.50p 82568
28/10/2025 149.50p 151.45p 147.50p 149.50p 9935
27/10/2025 152.50p 158.40p 148.00p 150.50p 84287
24/10/2025 145.50p 155.00p 143.00p 153.50p 196331
23/10/2025 141.00p 148.00p 141.00p 145.50p 135962
22/10/2025 141.00p 145.00p 137.00p 142.50p 23979
21/10/2025 141.00p 145.00p 137.00p 141.00p 33297
20/10/2025 133.50p 143.00p 133.36p 140.00p 86043
17/10/2025 138.00p 139.00p 130.50p 133.00p 109946
16/10/2025 140.00p 142.00p 137.00p 138.50p 10284
15/10/2025 132.00p 142.00p 132.00p 138.00p 139529
14/10/2025 131.00p 133.00p 125.28p 132.00p 79465
13/10/2025 123.00p 134.94p 123.00p 134.00p 83158
10/10/2025 128.00p 130.00p 122.00p 124.00p 191630
09/10/2025 129.00p 131.00p 125.50p 128.00p 20767
08/10/2025 129.00p 132.00p 125.25p 129.00p 71034
07/10/2025 132.00p 133.00p 126.00p 129.00p 94823
06/10/2025 140.50p 145.00p 127.00p 132.00p 158869
03/10/2025 142.50p 145.00p 135.00p 140.50p 63607
02/10/2025 147.50p 150.00p 140.00p 142.50p 55819
01/10/2025 147.50p 150.00p 145.00p 148.00p 35770
30/09/2025 157.00p 160.00p 142.00p 147.50p 197132
29/09/2025 162.50p 167.00p 154.14p 157.00p 133526
26/09/2025 151.50p 167.00p 150.00p 164.00p 361203
25/09/2025 142.50p 155.00p 142.00p 151.50p 77806
24/09/2025 141.50p 145.00p 138.04p 142.00p 72196
23/09/2025 145.00p 148.00p 138.00p 142.00p 73644
22/09/2025 117.50p 148.00p 115.00p 145.00p 409455
19/09/2025 125.00p 128.00p 112.00p 117.50p 173339
18/09/2025 125.00p 126.50p 122.00p 125.00p 4416
17/09/2025 125.50p 126.90p 122.00p 125.00p 9674
16/09/2025 126.00p 126.00p 126.00p 125.50p 5935
15/09/2025 126.00p 129.00p 122.00p 126.00p 28685
12/09/2025 124.00p 128.00p 123.00p 126.00p 13580
11/09/2025 120.50p 120.50p 120.50p 124.00p 89773
10/09/2025 120.50p 124.00p 115.00p 120.50p 56199
09/09/2025 117.50p 122.00p 115.00p 120.50p 59708
08/09/2025 117.50p 120.00p 115.60p 117.50p 22821
05/09/2025 119.50p 124.00p 115.00p 117.50p 58955
04/09/2025 121.00p 121.67p 117.00p 120.50p 10997
03/09/2025 122.50p 125.00p 118.10p 121.00p 48374
02/09/2025 122.50p 125.00p 118.00p 121.50p 19811
01/09/2025 119.00p 124.00p 115.00p 122.50p 68372
29/08/2025 120.50p 123.00p 115.50p 117.00p 9497
28/08/2025 124.00p 126.45p 118.00p 120.50p 49664
27/08/2025 112.00p 127.00p 112.00p 123.50p 289905
26/08/2025 107.00p 114.00p 106.88p 112.00p 124812
22/08/2025 103.50p 110.00p 103.01p 107.00p 151145
21/08/2025 96.50p 105.00p 96.00p 103.50p 185330
20/08/2025 99.50p 103.00p 95.00p 96.50p 161831
19/08/2025 97.50p 100.00p 96.00p 99.50p 67798
18/08/2025 96.50p 98.90p 93.00p 97.00p 203196
15/08/2025 99.00p 100.00p 96.00p 97.50p 69382
14/08/2025 100.10p 101.00p 97.50p 99.00p 88071
13/08/2025 103.00p 104.00p 99.00p 100.10p 169885
12/08/2025 107.00p 108.00p 101.00p 103.00p 171238
11/08/2025 111.50p 114.00p 105.00p 107.00p 81711
08/08/2025 111.50p 113.00p 108.00p 111.50p 53626
07/08/2025 109.50p 112.00p 109.00p 111.50p 41000
06/08/2025 117.50p 120.00p 108.00p 109.50p 87637
05/08/2025 125.00p 128.00p 115.10p 117.50p 91356
04/08/2025 129.00p 130.00p 121.50p 125.00p 17119
01/08/2025 125.50p 130.00p 125.50p 129.00p 45197
31/07/2025 115.00p 130.00p 115.00p 127.00p 155587
30/07/2025 111.50p 116.00p 108.00p 116.00p 125325
29/07/2025 111.00p 113.00p 108.00p 111.50p 54494
28/07/2025 110.50p 113.00p 108.03p 111.00p 41252
25/07/2025 111.50p 113.00p 109.00p 111.00p 56535
24/07/2025 117.50p 117.50p 111.05p 111.50p 83761
23/07/2025 116.00p 118.00p 114.00p 117.50p 62540
22/07/2025 108.50p 118.00p 106.30p 116.00p 257103
21/07/2025 109.50p 111.00p 105.00p 106.00p 187758
18/07/2025 111.75p 113.00p 108.00p 109.50p 61081
17/07/2025 114.00p 115.00p 110.00p 111.75p 96276
16/07/2025 113.50p 115.00p 111.50p 114.00p 253690
15/07/2025 118.00p 119.00p 112.00p 112.50p 77437
14/07/2025 116.50p 119.00p 115.50p 118.00p 38232
11/07/2025 114.00p 118.00p 112.00p 116.50p 101984
10/07/2025 126.00p 128.00p 113.11p 114.00p 172179
09/07/2025 129.00p 132.00p 125.00p 126.00p 29521
08/07/2025 129.00p 132.00p 126.00p 129.00p 19673
07/07/2025 131.50p 133.00p 126.50p 129.00p 19369
04/07/2025 132.50p 134.00p 130.00p 131.50p 16891
03/07/2025 128.00p 135.00p 126.00p 132.50p 103750
02/07/2025 125.00p 129.92p 122.68p 128.00p 109056
01/07/2025 142.50p 145.00p 120.50p 125.00p 169478
30/06/2025 151.50p 152.00p 140.00p 142.50p 81912
27/06/2025 151.00p 155.00p 149.00p 151.50p 23338
26/06/2025 153.00p 155.00p 150.00p 151.00p 12105
25/06/2025 151.50p 154.00p 150.00p 150.50p 42663
24/06/2025 157.00p 161.00p 149.00p 151.50p 204437
23/06/2025 158.50p 165.00p 156.00p 157.50p 221259
20/06/2025 158.00p 165.00p 156.00p 158.50p 246767
19/06/2025 141.00p 162.00p 141.00p 161.50p 357059
18/06/2025 141.50p 143.00p 140.00p 141.00p 53822
17/06/2025 140.50p 143.00p 140.00p 141.50p 66110
16/06/2025 141.50p 145.00p 140.00p 141.00p 105211
13/06/2025 138.00p 144.00p 137.65p 140.50p 61257
12/06/2025 137.50p 139.00p 135.00p 136.00p 41793
11/06/2025 139.50p 145.00p 135.00p 137.50p 120584
10/06/2025 137.50p 142.25p 135.00p 139.50p 127029
09/06/2025 129.00p 139.90p 128.00p 137.00p 126352
06/06/2025 131.00p 131.00p 126.50p 130.00p 91640
05/06/2025 132.00p 134.00p 129.00p 131.00p 29476
04/06/2025 133.00p 136.50p 130.00p 132.00p 27573
03/06/2025 131.50p 136.00p 128.00p 136.00p 185229
02/06/2025 132.50p 135.00p 129.49p 131.50p 68276
30/05/2025 127.50p 132.00p 125.00p 131.00p 73797
29/05/2025 123.50p 130.00p 123.10p 129.00p 170956
28/05/2025 122.50p 125.00p 115.00p 125.00p 109056
27/05/2025 114.50p 125.00p 112.00p 125.00p 148523
23/05/2025 112.50p 117.00p 111.50p 114.50p 94133
22/05/2025 111.50p 115.00p 108.00p 112.50p 20900
21/05/2025 113.50p 115.00p 108.00p 111.50p 69242
20/05/2025 113.00p 115.00p 112.00p 113.50p 21764
19/05/2025 113.00p 114.00p 112.00p 113.00p 17963
16/05/2025 113.50p 116.00p 112.00p 113.00p 63190
15/05/2025 122.00p 124.00p 111.00p 113.50p 107027
14/05/2025 123.00p 129.90p 119.00p 122.00p 137880
13/05/2025 114.00p 122.00p 112.00p 121.00p 53264
12/05/2025 113.50p 115.00p 111.00p 114.00p 42917
09/05/2025 112.00p 114.00p 110.00p 113.50p 50112
08/05/2025 112.00p 114.00p 112.00p 112.00p 20016
07/05/2025 115.50p 118.00p 110.00p 112.00p 82677
06/05/2025 115.50p 118.00p 114.75p 115.50p 105049
02/05/2025 115.50p 120.00p 113.00p 115.50p 15389
01/05/2025 110.00p 118.00p 108.30p 115.50p 89628
30/04/2025 105.00p 110.00p 103.00p 110.00p 109506
29/04/2025 113.00p 115.00p 101.25p 105.00p 99098
28/04/2025 115.00p 117.00p 109.00p 113.00p 82967
25/04/2025 119.00p 123.00p 113.25p 118.00p 59929
24/04/2025 117.50p 122.12p 113.88p 119.00p 179730
23/04/2025 117.50p 120.00p 114.84p 117.50p 61124
22/04/2025 107.50p 120.00p 105.00p 117.50p 133759
17/04/2025 107.50p 110.00p 105.00p 107.50p 80721
16/04/2025 106.50p 115.00p 105.00p 107.50p 222302
15/04/2025 87.50p 108.00p 82.97p 108.00p 295951
14/04/2025 93.00p 95.00p 86.00p 87.50p 131252
11/04/2025 92.00p 95.90p 90.00p 93.00p 67975
10/04/2025 91.00p 98.00p 90.00p 92.00p 185833
09/04/2025 97.00p 100.00p 85.50p 88.50p 100664
08/04/2025 98.50p 101.00p 95.05p 100.00p 65398
07/04/2025 98.00p 100.00p 88.50p 94.60p 368994
04/04/2025 117.50p 120.00p 100.00p 103.50p 302639
03/04/2025 112.50p 122.90p 110.00p 117.50p 225530
02/04/2025 124.50p 128.19p 110.00p 112.50p 220332
01/04/2025 124.50p 129.00p 115.00p 124.50p 437080
31/03/2025 119.00p 135.00p 118.00p 124.50p 487805
28/03/2025 109.50p 120.00p 105.00p 119.00p 752014
27/03/2025 86.50p 120.00p 85.00p 104.00p 930127
26/03/2025 81.00p 87.00p 80.00p 86.50p 323061
25/03/2025 81.00p 81.90p 78.40p 78.40p 83435
24/03/2025 83.00p 83.00p 80.10p 81.00p 42604
21/03/2025 79.00p 85.00p 78.30p 82.00p 157060
20/03/2025 78.00p 79.40p 77.00p 79.00p 44109
19/03/2025 79.50p 81.00p 77.00p 78.00p 26550
18/03/2025 79.00p 82.00p 76.00p 79.50p 191192
17/03/2025 82.50p 84.00p 78.13p 79.00p 146433
14/03/2025 77.00p 86.00p 77.00p 82.50p 406293
13/03/2025 70.00p 82.00p 70.00p 77.00p 472959
12/03/2025 67.00p 70.10p 65.00p 70.00p 145554

*Close Price adjusted for both dividends and splits