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
18/12/2018 159.00p 159.00p 150.00p 152.00p 156072
17/12/2018 161.50p 161.50p 158.20p 159.00p 14927
14/12/2018 161.50p 161.50p 160.15p 161.50p 5099
13/12/2018 161.50p 161.50p 161.20p 161.50p 3000
12/12/2018 160.50p 162.00p 160.50p 161.50p 18146
11/12/2018 160.50p 161.99p 157.50p 160.00p 71523
10/12/2018 166.00p 166.00p 160.00p 160.50p 42638
07/12/2018 166.50p 167.80p 163.60p 166.00p 65310
06/12/2018 170.00p 170.00p 165.00p 166.50p 43663
05/12/2018 171.50p 171.50p 168.13p 170.00p 23694
04/12/2018 171.50p 172.80p 170.00p 171.50p 11991
03/12/2018 170.00p 177.00p 170.00p 171.50p 42806
30/11/2018 170.00p 170.00p 168.00p 170.00p 35261
29/11/2018 172.00p 172.00p 170.00p 170.00p 2458
28/11/2018 172.00p 172.40p 169.49p 172.00p 12426
27/11/2018 172.50p 174.00p 170.00p 172.00p 15054
26/11/2018 172.50p 175.00p 170.00p 172.50p 47082
23/11/2018 173.50p 174.00p 169.83p 172.50p 24700
22/11/2018 174.00p 174.00p 172.00p 173.50p 21441
21/11/2018 174.00p 174.00p 173.00p 174.00p 20400
20/11/2018 176.50p 176.50p 173.00p 174.00p 11297
19/11/2018 177.50p 178.80p 172.00p 176.50p 52559
16/11/2018 174.00p 178.50p 173.00p 177.50p 49507
15/11/2018 174.00p 175.00p 173.10p 174.00p 24763
14/11/2018 172.00p 175.00p 171.40p 174.00p 49673
13/11/2018 178.50p 178.90p 171.01p 172.00p 55661
12/11/2018 168.50p 180.00p 167.00p 178.50p 148666
09/11/2018 192.50p 194.50p 178.20p 180.00p 104651
08/11/2018 192.50p 196.99p 189.96p 192.50p 42665
07/11/2018 198.50p 198.53p 190.68p 194.00p 59990
06/11/2018 203.00p 210.00p 198.00p 198.50p 176701
05/11/2018 194.00p 205.00p 191.20p 203.00p 150611
02/11/2018 187.00p 196.00p 185.26p 194.00p 59597
01/11/2018 187.00p 188.00p 183.66p 187.00p 10157
31/10/2018 182.00p 188.00p 180.26p 186.50p 43881
30/10/2018 183.50p 183.50p 179.55p 181.50p 16848
29/10/2018 179.00p 185.00p 177.51p 183.50p 36272
26/10/2018 181.50p 181.50p 178.00p 179.00p 20657
25/10/2018 185.50p 185.50p 179.00p 181.50p 48043
24/10/2018 186.50p 186.50p 185.00p 186.50p 23519
23/10/2018 187.00p 189.00p 183.00p 186.50p 74134
22/10/2018 185.00p 191.45p 185.00p 189.00p 50394
19/10/2018 186.00p 188.00p 182.55p 186.00p 24370
18/10/2018 190.00p 190.00p 184.00p 186.00p 49081
17/10/2018 187.50p 191.00p 187.50p 190.00p 52932
16/10/2018 181.50p 190.00p 181.50p 187.50p 63060
15/10/2018 178.50p 182.40p 175.00p 181.50p 85357
12/10/2018 176.50p 180.00p 172.78p 178.50p 67050
11/10/2018 175.00p 179.50p 170.50p 176.50p 94039
10/10/2018 181.50p 181.50p 175.10p 176.50p 79196
09/10/2018 184.50p 184.50p 180.00p 181.50p 14133
08/10/2018 187.00p 187.53p 182.00p 184.50p 23251
05/10/2018 189.00p 190.00p 185.00p 187.00p 31014
04/10/2018 193.50p 193.50p 185.00p 189.00p 443848
03/10/2018 191.50p 198.00p 191.50p 194.50p 188678
02/10/2018 181.50p 193.10p 181.50p 191.50p 226031
01/10/2018 175.00p 182.55p 175.00p 181.00p 103507
28/09/2018 172.50p 177.00p 171.00p 175.00p 82178
27/09/2018 174.50p 174.90p 172.30p 172.50p 24342
26/09/2018 175.00p 175.00p 174.00p 174.50p 2789
25/09/2018 174.50p 177.00p 174.00p 175.00p 25704
24/09/2018 171.00p 176.00p 170.00p 174.00p 89623
21/09/2018 174.00p 174.00p 168.33p 170.00p 92782
20/09/2018 171.00p 177.00p 170.00p 174.00p 84594
19/09/2018 172.50p 172.50p 170.00p 170.50p 20797
18/09/2018 172.50p 175.00p 170.00p 172.50p 19499
17/09/2018 174.50p 174.50p 172.00p 172.50p 6954
14/09/2018 175.50p 175.80p 173.00p 175.00p 32675
13/09/2018 175.50p 175.50p 174.00p 175.50p 14536
12/09/2018 173.50p 176.50p 173.00p 175.50p 19388
11/09/2018 172.50p 178.00p 170.50p 173.50p 20694
10/09/2018 178.00p 178.90p 172.00p 172.50p 90948
07/09/2018 180.00p 180.00p 177.00p 178.00p 26508
06/09/2018 180.00p 181.60p 178.20p 180.00p 37209
05/09/2018 184.00p 184.00p 175.20p 180.00p 95923
04/09/2018 185.00p 185.00p 184.01p 184.50p 16305
03/09/2018 185.00p 185.88p 182.00p 185.00p 69809
31/08/2018 187.00p 187.00p 183.00p 185.00p 16909
30/08/2018 189.00p 190.40p 185.00p 187.00p 36471
29/08/2018 192.00p 192.68p 188.40p 189.00p 15645
28/08/2018 191.00p 198.00p 188.00p 192.00p 97379
24/08/2018 182.50p 191.80p 181.20p 191.00p 57919
23/08/2018 177.50p 184.95p 176.44p 182.00p 36982
22/08/2018 177.00p 179.00p 174.12p 178.00p 31674
21/08/2018 179.00p 179.20p 175.04p 177.00p 53383
20/08/2018 178.50p 181.00p 178.01p 179.00p 9098
17/08/2018 175.00p 180.00p 175.00p 178.00p 133419
16/08/2018 172.50p 175.50p 171.20p 175.50p 119129
15/08/2018 183.00p 183.36p 172.00p 172.50p 144526
14/08/2018 183.50p 184.16p 180.20p 183.00p 16868
13/08/2018 182.50p 185.00p 180.00p 183.50p 21311
10/08/2018 180.00p 183.00p 180.00p 182.50p 43704
09/08/2018 181.50p 181.50p 178.00p 180.00p 40987
08/08/2018 180.00p 182.60p 179.30p 181.50p 20315
07/08/2018 184.50p 184.50p 177.50p 179.50p 62568
06/08/2018 181.00p 185.01p 180.20p 184.50p 56626
03/08/2018 179.50p 183.00p 177.28p 181.00p 25925
02/08/2018 185.50p 185.50p 177.99p 179.50p 74718
01/08/2018 187.00p 187.75p 182.30p 185.50p 56972
31/07/2018 187.50p 189.00p 183.60p 187.00p 26470
30/07/2018 187.50p 190.00p 186.00p 187.50p 31183
27/07/2018 187.50p 189.56p 185.50p 187.50p 22754
26/07/2018 187.50p 189.80p 185.00p 187.50p 69309
25/07/2018 181.00p 191.00p 180.00p 187.50p 222641
24/07/2018 186.50p 197.80p 180.00p 181.00p 464204
23/07/2018 209.00p 209.00p 205.00p 209.00p 16613
20/07/2018 208.00p 210.00p 206.37p 209.00p 8394
19/07/2018 206.00p 210.00p 206.00p 208.00p 10670
18/07/2018 205.50p 206.50p 204.00p 206.00p 46448
17/07/2018 209.00p 209.00p 204.20p 205.50p 10957
16/07/2018 216.50p 216.50p 205.20p 209.00p 32969
13/07/2018 212.50p 218.00p 212.00p 216.50p 41446
12/07/2018 211.50p 216.00p 210.50p 212.50p 134973
11/07/2018 207.50p 214.00p 206.00p 211.50p 102067
10/07/2018 197.50p 209.50p 197.00p 207.50p 93611
09/07/2018 196.50p 199.90p 196.26p 197.50p 31000
06/07/2018 199.00p 199.00p 195.20p 196.50p 29873
05/07/2018 201.50p 201.50p 196.84p 199.00p 41397
04/07/2018 206.00p 206.05p 200.50p 201.50p 19563
03/07/2018 206.00p 206.00p 202.50p 206.00p 33959
02/07/2018 210.50p 210.50p 203.00p 207.00p 36981
29/06/2018 211.00p 211.00p 208.00p 210.50p 39804
28/06/2018 207.00p 214.80p 207.00p 210.50p 76516
27/06/2018 208.50p 209.00p 205.00p 207.00p 47073
26/06/2018 210.00p 210.00p 206.20p 208.50p 12341
25/06/2018 213.50p 213.89p 206.40p 210.00p 49620
22/06/2018 212.50p 213.50p 210.00p 213.50p 5091
21/06/2018 216.00p 216.00p 210.00p 212.50p 34632
20/06/2018 214.00p 217.70p 214.00p 216.00p 25496
19/06/2018 216.50p 216.50p 210.20p 214.00p 78068
18/06/2018 220.00p 220.00p 215.03p 217.00p 32252
15/06/2018 221.00p 223.00p 217.33p 223.00p 44907
14/06/2018 214.00p 222.60p 213.20p 221.00p 84001
13/06/2018 214.00p 215.00p 212.00p 215.00p 39198
12/06/2018 214.00p 214.80p 212.00p 214.00p 35371
11/06/2018 213.50p 215.00p 212.40p 214.00p 69542
08/06/2018 224.00p 224.50p 211.50p 214.00p 212052
07/06/2018 227.00p 227.00p 223.00p 227.00p 22902
06/06/2018 227.00p 228.00p 225.00p 227.00p 32617
05/06/2018 228.50p 229.00p 225.00p 227.00p 37586
04/06/2018 231.50p 232.50p 226.03p 230.00p 49538
01/06/2018 227.00p 232.00p 226.00p 231.50p 46794
31/05/2018 230.00p 235.00p 226.60p 227.00p 78929
30/05/2018 227.50p 232.00p 225.00p 230.00p 16986
29/05/2018 231.00p 232.00p 224.22p 227.50p 48113
25/05/2018 221.50p 233.00p 221.40p 231.00p 136494
24/05/2018 226.00p 227.80p 218.00p 221.00p 114640
23/05/2018 237.50p 237.50p 220.00p 226.00p 249518
22/05/2018 248.00p 248.00p 236.00p 237.50p 156620
21/05/2018 248.50p 249.00p 243.50p 248.00p 106518
18/05/2018 244.00p 248.88p 240.50p 248.00p 93858
17/05/2018 244.00p 248.00p 241.00p 244.00p 76469
16/05/2018 249.50p 252.00p 237.00p 244.00p 260333
15/05/2018 245.00p 258.00p 245.00p 254.00p 369135
14/05/2018 233.50p 246.50p 232.28p 245.00p 197653
11/05/2018 230.50p 235.00p 228.10p 234.00p 44804
10/05/2018 225.50p 237.00p 224.00p 231.50p 237110
09/05/2018 222.50p 228.70p 221.44p 225.50p 71968
08/05/2018 217.50p 224.85p 217.00p 222.50p 170102
04/05/2018 213.00p 218.00p 211.00p 216.50p 84835
03/05/2018 216.50p 218.00p 210.00p 213.00p 42021
02/05/2018 212.50p 216.00p 204.00p 215.50p 251751
01/05/2018 217.50p 218.50p 205.23p 212.50p 127122
30/04/2018 220.50p 220.50p 213.50p 217.50p 121195
27/04/2018 210.00p 220.99p 210.00p 220.50p 162187
26/04/2018 210.50p 216.00p 207.00p 212.00p 157938
25/04/2018 206.00p 208.92p 201.40p 208.00p 109590
24/04/2018 207.50p 212.00p 199.20p 206.00p 134078
23/04/2018 193.50p 207.40p 193.50p 206.25p 175841
20/04/2018 195.00p 196.96p 191.60p 193.50p 36228
19/04/2018 195.00p 196.60p 191.75p 195.00p 51846
18/04/2018 185.50p 195.00p 184.60p 194.00p 89478
17/04/2018 183.50p 188.99p 182.55p 185.50p 57393
16/04/2018 180.50p 184.00p 180.01p 183.50p 83921
13/04/2018 181.50p 182.00p 177.00p 180.50p 39142
12/04/2018 176.50p 182.00p 176.50p 181.50p 71774
11/04/2018 182.00p 184.00p 177.00p 177.00p 105582
10/04/2018 183.50p 183.87p 181.00p 182.50p 30299
09/04/2018 182.00p 185.00p 181.10p 183.50p 35943
06/04/2018 181.50p 184.00p 180.50p 183.00p 61796
05/04/2018 181.00p 181.80p 178.50p 181.50p 58928
04/04/2018 184.00p 184.00p 180.00p 181.00p 38739
03/04/2018 190.00p 190.00p 183.20p 184.00p 73048
29/03/2018 185.50p 192.00p 185.50p 190.50p 64247
28/03/2018 186.00p 186.80p 183.20p 185.50p 66301
27/03/2018 188.00p 188.00p 183.55p 186.00p 31344
26/03/2018 187.00p 189.80p 185.55p 188.00p 29041
23/03/2018 187.00p 188.90p 184.50p 187.00p 8946
22/03/2018 185.50p 188.16p 181.50p 187.00p 79079
21/03/2018 186.50p 189.00p 183.00p 185.50p 61438
20/03/2018 188.50p 189.00p 185.00p 186.50p 41290
19/03/2018 189.50p 190.40p 188.00p 189.00p 36743
16/03/2018 191.50p 191.50p 188.00p 189.50p 27512
15/03/2018 191.00p 192.10p 188.20p 191.50p 43215
14/03/2018 188.50p 191.00p 187.75p 191.00p 59767
13/03/2018 191.00p 196.50p 185.28p 189.00p 150197
12/03/2018 186.00p 192.00p 185.00p 191.00p 75017
09/03/2018 188.00p 191.80p 185.15p 186.00p 81708
08/03/2018 190.00p 190.40p 186.00p 188.00p 37135
07/03/2018 189.50p 190.90p 187.50p 190.00p 9624

*Close Price adjusted for both dividends and splits