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
23/01/2017 147.50p 147.50p 145.00p 147.50p 8916
20/01/2017 145.50p 147.50p 145.00p 147.50p 10641
19/01/2017 140.50p 145.00p 140.00p 145.00p 38750
18/01/2017 145.50p 145.50p 139.79p 140.50p 29227
17/01/2017 145.50p 146.10p 142.00p 145.50p 31768
16/01/2017 149.00p 149.40p 144.00p 145.50p 44846
13/01/2017 149.50p 150.60p 145.00p 149.00p 44610
12/01/2017 152.50p 152.50p 146.35p 149.50p 37440
11/01/2017 146.00p 154.00p 146.00p 152.00p 94599
10/01/2017 140.00p 148.02p 138.40p 146.00p 87394
09/01/2017 139.50p 142.00p 135.00p 140.00p 79626
06/01/2017 139.50p 140.00p 137.00p 139.50p 26006
05/01/2017 133.50p 145.00p 133.00p 139.50p 119983
04/01/2017 126.50p 133.50p 126.50p 133.50p 53700
03/01/2017 125.50p 126.50p 120.00p 126.50p 106244
30/12/2016 128.50p 128.50p 123.00p 125.50p 18836
29/12/2016 128.50p 128.50p 127.00p 128.50p 8832
28/12/2016 128.50p 128.50p 123.00p 128.50p 24243
23/12/2016 127.50p 128.50p 124.00p 128.50p 16244
22/12/2016 128.50p 130.00p 123.00p 127.50p 16598
21/12/2016 128.50p 128.50p 127.00p 128.50p 3856
20/12/2016 128.50p 128.50p 125.00p 128.50p 17672
19/12/2016 128.50p 135.68p 123.78p 128.50p 85888
16/12/2016 122.50p 132.50p 122.10p 128.50p 84761
15/12/2016 128.50p 128.50p 120.00p 122.50p 42715
14/12/2016 128.50p 128.50p 127.00p 128.50p 921
13/12/2016 128.50p 128.50p 127.00p 128.50p 13436
12/12/2016 131.50p 131.50p 125.00p 128.50p 47217
09/12/2016 133.50p 133.50p 129.00p 131.50p 31888
08/12/2016 136.50p 137.00p 133.50p 133.50p 12493
07/12/2016 136.50p 136.50p 133.00p 136.50p 18805
06/12/2016 138.50p 139.00p 133.00p 136.50p 40375
05/12/2016 146.00p 150.00p 137.30p 138.50p 213417
02/12/2016 146.00p 160.00p 146.00p 146.00p 293564
01/12/2016 135.50p 152.00p 135.00p 146.00p 225837
30/11/2016 114.50p 137.20p 114.50p 132.00p 225454
29/11/2016 114.00p 121.50p 113.00p 121.00p 47129
28/11/2016 113.50p 114.20p 112.00p 114.00p 5312
25/11/2016 114.00p 114.00p 112.00p 113.50p 11564
24/11/2016 116.00p 116.00p 112.10p 114.00p 34333
23/11/2016 111.50p 124.00p 108.00p 116.00p 124395
22/11/2016 120.00p 120.00p 107.33p 111.50p 120681
21/11/2016 137.50p 138.00p 113.00p 120.00p 233222
18/11/2016 144.00p 147.62p 135.27p 137.50p 125234
17/11/2016 134.50p 146.00p 134.50p 144.00p 175404
16/11/2016 122.00p 148.50p 122.00p 134.50p 408844
15/11/2016 104.50p 127.50p 104.50p 122.00p 170428
14/11/2016 104.00p 107.25p 99.00p 104.50p 99325
11/11/2016 100.50p 107.00p 98.40p 102.00p 78627
10/11/2016 90.50p 104.99p 89.60p 101.00p 88094
09/11/2016 84.00p 93.32p 82.00p 90.00p 60745
08/11/2016 89.50p 89.95p 89.00p 89.50p 15258
07/11/2016 89.50p 90.40p 89.00p 89.50p 8223
04/11/2016 96.50p 97.80p 85.00p 89.50p 78707
03/11/2016 91.50p 96.90p 89.00p 96.50p 163571
02/11/2016 98.50p 99.90p 86.00p 91.50p 113130
01/11/2016 99.00p 107.00p 89.50p 98.50p 188699
31/10/2016 74.25p 114.00p 74.25p 99.00p 456289
28/10/2016 61.75p 75.50p 61.75p 74.25p 295136
27/10/2016 61.25p 63.60p 61.00p 62.50p 438348
26/10/2016 61.00p 63.00p 60.11p 61.25p 138501
25/10/2016 60.00p 62.00p 59.50p 61.00p 123523
24/10/2016 56.25p 60.00p 56.00p 60.00p 54420
21/10/2016 57.25p 57.25p 56.25p 56.25p 20306
20/10/2016 58.25p 58.25p 56.00p 57.25p 21240
19/10/2016 58.75p 58.75p 57.11p 58.25p 5440
18/10/2016 58.75p 58.75p 57.50p 58.75p 5000
17/10/2016 60.75p 60.75p 58.75p 58.75p 13872
14/10/2016 61.00p 61.00p 59.00p 60.75p 24160
13/10/2016 65.00p 65.00p 59.98p 61.00p 29161
12/10/2016 65.75p 67.00p 64.95p 65.00p 87575
11/10/2016 61.75p 69.85p 61.75p 65.75p 96976
10/10/2016 57.50p 66.00p 55.80p 61.75p 120000
07/10/2016 65.75p 71.00p 56.50p 57.50p 295218
06/10/2016 44.75p 70.00p 44.75p 65.75p 649383
05/10/2016 38.50p 46.80p 38.42p 44.75p 245766
04/10/2016 36.75p 39.50p 36.50p 38.50p 287396
03/10/2016 37.75p 37.75p 35.50p 36.75p 28462
30/09/2016 37.75p 37.75p 37.75p 37.75p 0
29/09/2016 37.75p 37.75p 37.00p 37.75p 5826
28/09/2016 37.25p 37.25p 37.00p 37.25p 3000
27/09/2016 37.25p 37.25p 37.25p 37.25p 0
26/09/2016 37.25p 37.25p 37.25p 37.25p 0
23/09/2016 37.25p 37.25p 37.00p 37.25p 11645
22/09/2016 37.25p 37.28p 37.25p 37.25p 1346
21/09/2016 37.25p 37.25p 37.00p 37.25p 9563
20/09/2016 37.25p 37.25p 37.00p 37.25p 5405
19/09/2016 37.25p 37.25p 37.01p 37.25p 6320
16/09/2016 37.25p 37.30p 37.25p 37.25p 512
15/09/2016 37.00p 37.25p 36.95p 37.25p 50266
14/09/2016 37.00p 37.00p 37.00p 37.00p 0
13/09/2016 37.63p 37.63p 35.50p 37.00p 39754
12/09/2016 38.75p 38.75p 37.25p 37.63p 18556
09/09/2016 38.75p 38.80p 38.40p 38.75p 14785
08/09/2016 38.75p 38.75p 38.00p 38.75p 30850
07/09/2016 38.75p 38.75p 38.75p 38.75p 0
06/09/2016 39.00p 39.00p 38.75p 38.75p 0
05/09/2016 39.00p 39.00p 38.55p 39.00p 10589
02/09/2016 38.75p 39.20p 38.00p 39.00p 15478
01/09/2016 38.75p 39.05p 38.50p 38.75p 13500
31/08/2016 37.00p 39.15p 37.00p 38.75p 198232
30/08/2016 36.25p 37.25p 36.00p 37.00p 187878
26/08/2016 36.00p 36.75p 35.00p 36.25p 70500
25/08/2016 35.25p 36.00p 34.75p 36.00p 41534
24/08/2016 35.00p 35.40p 34.50p 35.25p 64361
23/08/2016 33.75p 37.40p 33.75p 35.00p 423024
22/08/2016 30.25p 31.00p 30.25p 30.50p 14175
19/08/2016 30.00p 31.00p 30.00p 30.25p 10000
18/08/2016 30.00p 30.00p 30.00p 30.00p 0
17/08/2016 30.50p 30.70p 29.00p 30.00p 15939
16/08/2016 31.25p 31.25p 30.50p 30.50p 17600
15/08/2016 31.25p 31.25p 31.25p 31.25p 314
12/08/2016 30.50p 32.00p 30.50p 31.25p 5820
11/08/2016 30.50p 30.50p 29.64p 30.50p 120
10/08/2016 30.25p 31.00p 30.11p 30.50p 25000
09/08/2016 29.75p 31.00p 29.75p 30.25p 8250
08/08/2016 29.75p 30.40p 29.75p 29.75p 184
05/08/2016 29.50p 30.40p 29.50p 29.75p 22500
04/08/2016 29.50p 30.00p 29.10p 29.50p 20887
03/08/2016 33.25p 33.25p 29.50p 29.50p 13566
02/08/2016 34.00p 34.00p 33.00p 33.25p 220196
01/08/2016 34.00p 35.00p 33.43p 34.00p 28287
29/07/2016 34.00p 34.00p 34.00p 34.00p 0
28/07/2016 34.00p 35.00p 33.43p 34.00p 3788
27/07/2016 34.75p 34.75p 33.43p 34.00p 8512
26/07/2016 35.75p 35.90p 34.75p 34.75p 65551
25/07/2016 31.00p 37.88p 31.00p 35.75p 175525
22/07/2016 29.75p 31.00p 29.75p 31.00p 19178
21/07/2016 28.75p 30.50p 28.45p 29.75p 32318
20/07/2016 28.00p 29.50p 28.00p 28.75p 49674
19/07/2016 27.00p 28.25p 27.00p 28.00p 30218
18/07/2016 26.50p 27.90p 26.50p 27.00p 11679
15/07/2016 26.50p 26.90p 26.50p 26.50p 32900
14/07/2016 27.00p 28.00p 26.00p 26.50p 25500
13/07/2016 25.50p 27.00p 25.50p 27.00p 27142
12/07/2016 25.50p 25.50p 24.88p 25.50p 35469
11/07/2016 24.25p 26.10p 24.25p 25.50p 38669
08/07/2016 23.38p 24.50p 23.38p 24.25p 39490
07/07/2016 23.38p 23.38p 23.38p 23.38p 0
06/07/2016 23.50p 23.50p 23.07p 23.38p 25500
05/07/2016 23.38p 24.00p 22.90p 23.50p 15221
04/07/2016 23.38p 24.00p 23.20p 23.38p 20301
01/07/2016 20.63p 23.50p 20.63p 23.38p 116178
30/06/2016 18.50p 20.63p 18.50p 20.63p 68000
29/06/2016 18.50p 18.50p 18.50p 18.50p 0
28/06/2016 20.50p 20.50p 18.50p 18.50p 106367
27/06/2016 21.25p 21.25p 20.50p 20.50p 18983
24/06/2016 22.50p 22.50p 21.00p 21.38p 22435
23/06/2016 23.00p 23.00p 22.13p 23.00p 315988
22/06/2016 23.00p 23.00p 23.00p 23.00p 0
21/06/2016 23.00p 23.06p 23.00p 23.00p 14116
20/06/2016 24.00p 24.00p 22.70p 23.00p 26581
17/06/2016 24.25p 24.25p 23.63p 24.00p 11122
16/06/2016 22.50p 25.00p 22.50p 24.25p 26513
15/06/2016 22.50p 22.84p 22.11p 22.50p 52294
14/06/2016 22.50p 22.50p 22.50p 22.50p 0
13/06/2016 23.00p 23.30p 22.00p 22.50p 104626
10/06/2016 23.63p 28.00p 22.67p 23.00p 403909
09/06/2016 19.63p 24.12p 19.63p 23.63p 267938
08/06/2016 18.13p 20.00p 18.13p 19.63p 169886
07/06/2016 17.00p 18.13p 17.00p 18.13p 3000
06/06/2016 17.00p 17.00p 17.00p 17.00p 500
03/06/2016 17.13p 17.15p 16.93p 17.00p 40657
02/06/2016 17.13p 17.13p 16.98p 17.13p 1001
01/06/2016 16.75p 17.50p 16.55p 17.13p 33595
31/05/2016 16.25p 17.00p 16.25p 16.75p 30915
27/05/2016 15.75p 16.25p 15.75p 16.25p 113797
26/05/2016 16.00p 16.00p 15.07p 15.75p 50089
25/05/2016 16.00p 16.27p 15.71p 16.00p 3026
24/05/2016 15.25p 16.39p 15.25p 16.00p 39059
23/05/2016 15.00p 15.25p 15.00p 15.25p 0
20/05/2016 15.00p 15.20p 15.00p 15.00p 4671
19/05/2016 15.00p 15.00p 15.00p 15.00p 0
18/05/2016 15.38p 15.50p 14.75p 15.00p 20625
17/05/2016 15.25p 15.50p 15.00p 15.38p 28593
16/05/2016 15.38p 15.38p 14.50p 15.25p 19334
13/05/2016 15.38p 15.38p 15.35p 15.38p 3224
12/05/2016 15.63p 15.63p 15.00p 15.38p 21441
11/05/2016 15.63p 15.63p 15.25p 15.63p 450000
10/05/2016 16.00p 16.00p 15.25p 15.63p 284552
09/05/2016 15.13p 16.00p 15.13p 16.00p 73360
06/05/2016 15.13p 15.13p 15.06p 15.13p 20123
05/05/2016 15.13p 15.22p 15.13p 15.13p 50000
04/05/2016 15.13p 15.13p 15.06p 15.13p 727
03/05/2016 15.13p 15.23p 15.13p 15.13p 1307
29/04/2016 15.00p 15.23p 15.00p 15.00p 61850
28/04/2016 15.63p 15.63p 14.55p 15.00p 149480
27/04/2016 16.25p 16.25p 14.60p 15.63p 113285
26/04/2016 16.25p 16.25p 16.10p 16.25p 100
25/04/2016 17.50p 17.50p 16.00p 16.25p 178714
22/04/2016 18.00p 18.30p 18.00p 18.00p 2891
21/04/2016 18.00p 18.00p 17.75p 18.00p 20000
20/04/2016 18.00p 18.00p 17.75p 18.00p 64208
19/04/2016 18.00p 18.45p 18.00p 18.00p 64098
18/04/2016 17.50p 18.25p 17.30p 18.00p 98361
15/04/2016 15.88p 17.90p 15.88p 17.50p 126938
14/04/2016 15.25p 15.88p 15.25p 15.88p 20433
13/04/2016 14.13p 15.50p 14.00p 15.25p 57042
12/04/2016 14.13p 14.13p 14.13p 14.13p 0
11/04/2016 14.13p 14.13p 14.13p 14.13p 0

*Close Price adjusted for both dividends and splits