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
06/03/2018 188.50p 194.50p 187.10p 189.50p 64563
05/03/2018 192.50p 192.50p 184.70p 190.00p 83460
02/03/2018 192.00p 193.40p 190.00p 192.00p 32647
01/03/2018 191.50p 210.00p 189.60p 192.00p 240332
28/02/2018 187.50p 191.50p 186.93p 191.50p 68678
27/02/2018 191.50p 193.00p 185.00p 187.50p 80428
26/02/2018 183.50p 194.00p 180.15p 191.50p 144034
23/02/2018 186.00p 186.00p 182.00p 184.50p 54544
22/02/2018 187.00p 187.80p 181.00p 186.00p 84620
21/02/2018 184.00p 193.00p 182.00p 187.00p 153120
20/02/2018 183.50p 186.60p 180.00p 184.00p 258703
19/02/2018 185.50p 185.83p 181.25p 183.50p 145591
16/02/2018 188.50p 190.00p 183.15p 185.50p 46803
15/02/2018 183.00p 192.00p 182.75p 188.50p 279548
14/02/2018 186.00p 186.00p 175.00p 182.00p 341682
13/02/2018 188.50p 189.50p 185.90p 186.00p 78129
12/02/2018 193.00p 193.87p 189.00p 189.50p 128078
09/02/2018 204.00p 204.00p 191.00p 193.00p 152277
08/02/2018 205.00p 205.74p 198.47p 204.00p 50078
07/02/2018 203.00p 207.00p 200.00p 205.00p 95816
06/02/2018 192.50p 205.00p 190.00p 203.00p 170389
05/02/2018 208.00p 209.00p 199.00p 204.00p 128985
02/02/2018 216.50p 217.50p 206.00p 208.00p 102295
01/02/2018 202.50p 229.75p 200.00p 213.50p 206974
31/01/2018 206.00p 206.00p 200.00p 202.50p 71554
30/01/2018 211.00p 211.00p 203.50p 206.50p 137605
29/01/2018 228.50p 228.50p 207.15p 211.50p 222867
26/01/2018 216.00p 232.63p 216.00p 225.50p 173390
25/01/2018 216.50p 220.00p 213.50p 216.50p 37547
24/01/2018 216.00p 222.00p 213.00p 216.50p 52674
23/01/2018 218.00p 219.16p 213.00p 216.00p 22969
22/01/2018 216.50p 221.00p 212.00p 218.00p 38575
19/01/2018 208.50p 225.00p 207.20p 216.50p 171250
18/01/2018 207.50p 210.54p 205.00p 207.50p 51358
17/01/2018 212.00p 212.00p 205.00p 207.50p 59091
16/01/2018 215.50p 218.00p 210.00p 212.00p 39213
15/01/2018 220.00p 220.78p 212.50p 215.50p 54639
12/01/2018 217.50p 223.00p 213.83p 220.00p 130897
11/01/2018 212.50p 221.00p 209.83p 217.50p 89064
10/01/2018 215.00p 219.94p 206.00p 212.50p 158180
09/01/2018 212.00p 224.00p 206.71p 218.00p 229264
08/01/2018 191.00p 212.80p 187.60p 212.00p 249917
05/01/2018 194.00p 195.00p 191.00p 191.50p 47687
04/01/2018 187.50p 198.00p 183.00p 194.50p 78063
03/01/2018 185.50p 191.00p 185.50p 188.50p 43800
02/01/2018 192.00p 192.00p 184.40p 185.50p 73350
29/12/2017 190.50p 194.90p 189.50p 191.50p 22208
28/12/2017 187.00p 192.00p 181.00p 190.00p 47782
27/12/2017 190.50p 192.00p 182.60p 187.00p 42297
22/12/2017 193.00p 196.93p 188.00p 190.00p 30232
21/12/2017 198.00p 198.00p 190.01p 193.00p 43825
20/12/2017 176.50p 204.99p 176.50p 198.00p 207970
19/12/2017 172.00p 179.00p 167.00p 176.50p 56481
18/12/2017 172.00p 172.90p 167.00p 172.00p 45974
15/12/2017 175.00p 178.00p 167.00p 172.00p 50360
14/12/2017 175.50p 177.25p 173.00p 175.00p 26258
13/12/2017 178.50p 178.50p 171.00p 175.50p 43157
12/12/2017 184.50p 184.50p 176.00p 178.50p 45345
11/12/2017 182.50p 184.67p 177.01p 184.00p 65944
08/12/2017 177.50p 182.00p 176.00p 182.00p 29491
07/12/2017 173.50p 179.00p 168.00p 177.00p 51840
06/12/2017 180.00p 180.00p 171.50p 173.50p 52960
05/12/2017 177.00p 182.80p 175.00p 180.00p 49034
04/12/2017 186.50p 186.50p 175.00p 177.00p 96798
01/12/2017 189.50p 194.00p 185.00p 186.50p 53292
30/11/2017 201.50p 201.50p 184.00p 189.50p 147021
29/11/2017 202.50p 203.40p 195.00p 201.50p 72020
28/11/2017 203.00p 204.80p 199.00p 202.50p 58845
27/11/2017 208.50p 211.50p 200.70p 203.00p 54133
24/11/2017 214.50p 214.50p 205.40p 208.50p 51063
23/11/2017 218.00p 219.00p 212.00p 214.50p 47020
22/11/2017 216.00p 221.40p 215.10p 218.00p 47135
21/11/2017 209.50p 220.00p 208.00p 216.00p 59087
20/11/2017 221.50p 221.50p 212.00p 209.50p 61708
17/11/2017 221.00p 221.98p 214.20p 221.50p 256972
16/11/2017 223.00p 226.45p 220.00p 222.00p 107372
15/11/2017 227.00p 228.50p 223.00p 223.00p 67982
14/11/2017 222.50p 235.00p 222.50p 227.00p 421859
13/11/2017 227.50p 228.00p 200.00p 223.00p 193792
10/11/2017 229.00p 231.62p 223.02p 227.50p 275566
09/11/2017 246.50p 258.00p 228.00p 229.50p 736027
08/11/2017 250.50p 255.51p 237.00p 246.50p 259499
07/11/2017 247.00p 275.00p 245.00p 250.50p 919099
06/11/2017 222.50p 246.00p 218.00p 244.50p 447755
03/11/2017 213.50p 226.50p 208.00p 222.50p 249127
02/11/2017 211.50p 216.85p 208.60p 213.50p 123395
01/11/2017 202.50p 218.00p 200.00p 213.50p 254942
31/10/2017 203.50p 205.00p 200.20p 205.00p 102163
30/10/2017 204.50p 206.00p 200.00p 203.50p 51132
27/10/2017 206.50p 207.00p 202.00p 204.50p 75874
26/10/2017 212.00p 212.00p 202.00p 206.50p 147607
25/10/2017 214.50p 217.60p 208.00p 212.00p 183604
24/10/2017 213.00p 218.00p 210.50p 214.00p 305863
23/10/2017 215.00p 217.62p 210.00p 213.00p 147531
20/10/2017 207.50p 230.00p 207.00p 214.50p 772794
19/10/2017 256.00p 260.00p 247.50p 254.00p 126549
18/10/2017 259.00p 274.00p 255.00p 257.00p 266175
17/10/2017 269.00p 269.00p 255.00p 259.00p 337024
16/10/2017 291.50p 294.00p 270.00p 271.50p 283460
13/10/2017 290.00p 302.50p 276.50p 291.50p 345639
12/10/2017 266.00p 286.50p 263.00p 286.50p 10250
11/10/2017 322.50p 326.00p 274.00p 276.00p 1173525
10/10/2017 342.50p 358.00p 315.50p 315.50p 184472
09/10/2017 132.50p 328.00p 132.50p 328.00p 279473
06/10/2017 58.50p 58.50p 54.00p 56.00p 111263
05/10/2017 60.50p 60.50p 57.00p 58.50p 111315
04/10/2017 60.00p 61.50p 60.00p 60.50p 1500
03/10/2017 64.00p 64.00p 58.00p 60.00p 147637
02/10/2017 65.50p 65.50p 60.25p 64.00p 107142
29/09/2017 65.50p 65.50p 65.00p 65.50p 106534
28/09/2017 67.00p 67.00p 62.50p 65.50p 233155
27/09/2017 68.00p 68.50p 66.50p 66.50p 81912
26/09/2017 70.50p 70.50p 65.50p 68.00p 248111
25/09/2017 74.50p 75.50p 69.00p 70.50p 98900
22/09/2017 71.50p 77.00p 71.50p 74.50p 231791
21/09/2017 74.50p 75.50p 67.75p 71.50p 592586
20/09/2017 81.00p 84.00p 73.50p 73.50p 617753
19/09/2017 85.50p 85.50p 84.00p 84.00p 599
18/09/2017 88.50p 101.87p 66.50p 85.00p 1716124
15/09/2017 71.00p 76.00p 65.50p 66.50p 1005174
14/09/2017 75.50p 93.00p 70.50p 70.50p 3752546
13/09/2017 53.50p 74.50p 50.50p 72.50p 1530524
12/09/2017 72.50p 71.00p 49.75p 53.50p 2020950
11/09/2017 61.00p 68.50p 46.25p 68.50p 131503
08/09/2017 233.50p 233.50p 216.50p 220.00p 119852
07/09/2017 236.50p 236.50p 227.50p 233.50p 80366
06/09/2017 233.50p 240.50p 233.50p 236.50p 80258
05/09/2017 231.50p 240.00p 229.50p 233.50p 71005
04/09/2017 229.00p 236.00p 229.00p 231.50p 59359
01/09/2017 228.50p 230.00p 227.50p 229.00p 33834
31/08/2017 233.00p 233.00p 225.00p 228.50p 15654
30/08/2017 226.50p 234.00p 224.00p 233.00p 35450
29/08/2017 229.50p 230.00p 220.00p 225.00p 44638
25/08/2017 225.00p 233.50p 225.00p 229.50p 91744
24/08/2017 231.00p 232.50p 225.00p 225.00p 42790
23/08/2017 232.00p 233.00p 226.00p 231.00p 21360
22/08/2017 233.50p 236.00p 228.50p 232.00p 23648
21/08/2017 247.50p 248.50p 235.50p 236.00p 23199
18/08/2017 250.00p 251.00p 247.50p 247.50p 5383
17/08/2017 257.50p 257.50p 250.00p 250.00p 13386
16/08/2017 256.00p 257.50p 255.00p 257.50p 13151
15/08/2017 246.00p 255.00p 246.00p 255.00p 5553
14/08/2017 250.00p 250.00p 247.00p 247.00p 3250
11/08/2017 250.00p 250.00p 241.50p 243.50p 26340
10/08/2017 255.00p 261.00p 250.00p 250.00p 68418
09/08/2017 235.00p 250.00p 235.00p 250.00p 12950
08/08/2017 235.00p 237.50p 233.00p 235.00p 42226
07/08/2017 236.00p 236.00p 229.00p 233.50p 17453
04/08/2017 237.00p 238.00p 233.50p 236.00p 10516
03/08/2017 240.00p 240.50p 235.00p 237.00p 9957
02/08/2017 235.50p 241.50p 234.00p 240.00p 39637
01/08/2017 236.50p 238.50p 235.50p 235.50p 13068
31/07/2017 248.00p 248.00p 236.00p 236.50p 17699
28/07/2017 254.00p 254.00p 248.00p 248.00p 9307
27/07/2017 239.50p 254.00p 239.50p 254.00p 38259
26/07/2017 259.50p 259.50p 237.50p 239.50p 64311
25/07/2017 267.00p 267.00p 256.00p 259.50p 26875
24/07/2017 277.50p 277.50p 266.50p 267.00p 20689
21/07/2017 276.50p 278.50p 275.00p 277.50p 16595
20/07/2017 279.50p 279.50p 272.00p 276.50p 22314
19/07/2017 280.00p 280.00p 276.00p 279.50p 11212
18/07/2017 270.00p 285.50p 269.00p 280.00p 47728
17/07/2017 264.00p 272.00p 264.00p 270.00p 25414
14/07/2017 253.50p 268.50p 253.50p 264.00p 115269
13/07/2017 253.50p 257.50p 253.50p 253.50p 31500
12/07/2017 260.00p 264.50p 252.50p 253.50p 35371
11/07/2017 266.50p 274.00p 260.00p 260.00p 40750
10/07/2017 265.00p 274.00p 265.00p 266.50p 35894
07/07/2017 272.00p 273.50p 263.50p 265.00p 42087
06/07/2017 244.00p 280.50p 244.00p 272.00p 79905
05/07/2017 236.50p 250.50p 235.00p 245.00p 47250
04/07/2017 244.50p 244.50p 235.00p 235.00p 1728
03/07/2017 275.00p 276.00p 240.00p 244.50p 172147
30/06/2017 276.50p 292.50p 269.00p 270.50p 144250
29/06/2017 241.50p 280.00p 241.50p 276.50p 122579
28/06/2017 228.50p 245.50p 228.50p 241.50p 109801
27/06/2017 213.50p 232.50p 212.50p 228.50p 84930
26/06/2017 199.50p 217.00p 199.50p 212.50p 88989
23/06/2017 199.50p 199.50p 197.00p 199.50p 29221
22/06/2017 210.00p 211.50p 189.50p 199.50p 0
21/06/2017 222.50p 222.50p 211.50p 211.50p 0
20/06/2017 226.00p 226.00p 222.50p 222.50p 0
19/06/2017 226.50p 228.50p 226.00p 226.00p 0
16/06/2017 229.00p 232.94p 225.00p 226.50p 31442
15/06/2017 241.00p 241.80p 225.00p 229.00p 31549
14/06/2017 226.50p 245.00p 225.00p 241.00p 45709
13/06/2017 227.50p 231.40p 213.57p 225.50p 122855
12/06/2017 241.50p 241.50p 224.00p 227.50p 93117
09/06/2017 243.50p 245.01p 235.00p 241.50p 23687
08/06/2017 240.00p 246.00p 238.40p 243.50p 36656
07/06/2017 245.00p 248.00p 236.50p 240.00p 68428
06/06/2017 254.00p 254.00p 237.00p 245.00p 88973
05/06/2017 264.50p 264.50p 252.00p 253.00p 34055
02/06/2017 252.00p 266.90p 252.00p 264.50p 44122
01/06/2017 252.50p 254.00p 240.00p 251.50p 61557
31/05/2017 267.50p 267.50p 249.50p 252.50p 44980
30/05/2017 277.50p 278.00p 266.00p 267.50p 41241
26/05/2017 276.00p 278.00p 271.50p 277.50p 73253
25/05/2017 273.50p 285.00p 272.20p 276.00p 46535
24/05/2017 284.50p 285.50p 273.50p 273.50p 49299

*Close Price adjusted for both dividends and splits