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
23/05/2017 274.50p 294.40p 272.40p 286.50p 104038
22/05/2017 260.00p 279.25p 258.60p 272.00p 85757
19/05/2017 259.00p 260.99p 255.00p 259.00p 35280
18/05/2017 257.50p 260.75p 255.16p 259.00p 28786
17/05/2017 266.50p 267.00p 256.10p 257.50p 34451
16/05/2017 268.50p 271.00p 266.10p 266.50p 31082
15/05/2017 273.50p 279.00p 265.40p 268.50p 89424
12/05/2017 246.00p 276.60p 245.00p 273.50p 214350
11/05/2017 249.00p 249.60p 232.00p 246.00p 222096
10/05/2017 256.00p 256.00p 248.00p 250.00p 50383
09/05/2017 264.75p 264.75p 248.00p 256.00p 169388
08/05/2017 278.00p 278.00p 267.10p 268.50p 34586
05/05/2017 287.50p 289.00p 272.00p 278.00p 118165
04/05/2017 289.50p 289.50p 282.50p 287.50p 39181
03/05/2017 292.00p 293.20p 287.50p 289.50p 20599
02/05/2017 292.00p 293.00p 290.00p 292.00p 26579
28/04/2017 299.50p 299.50p 290.11p 292.00p 64805
27/04/2017 294.50p 303.00p 294.50p 299.50p 67606
26/04/2017 300.50p 300.50p 290.00p 294.50p 36392
25/04/2017 303.50p 303.50p 292.01p 300.50p 25782
24/04/2017 311.50p 311.80p 300.00p 303.50p 91367
21/04/2017 312.50p 316.25p 298.00p 311.50p 115463
20/04/2017 295.50p 317.00p 295.50p 312.50p 74673
19/04/2017 292.50p 297.00p 276.20p 295.50p 90101
18/04/2017 307.50p 308.25p 288.63p 290.00p 60906
13/04/2017 309.50p 310.11p 297.40p 307.50p 46732
12/04/2017 317.00p 322.42p 307.00p 309.50p 62755
11/04/2017 315.50p 322.08p 312.75p 317.00p 63821
10/04/2017 310.50p 320.00p 310.50p 315.50p 56887
07/04/2017 312.00p 328.00p 310.50p 310.50p 137027
06/04/2017 287.50p 318.00p 287.50p 312.00p 164403
05/04/2017 290.00p 294.00p 273.00p 287.50p 251556
04/04/2017 318.00p 340.00p 290.00p 291.50p 563000
03/04/2017 287.50p 319.25p 283.50p 312.50p 457570
31/03/2017 270.00p 290.00p 270.00p 287.50p 274041
30/03/2017 260.50p 271.20p 260.50p 270.00p 153973
29/03/2017 260.00p 264.00p 258.77p 260.50p 67357
28/03/2017 250.00p 263.00p 250.00p 260.00p 148801
27/03/2017 252.50p 270.00p 231.00p 250.50p 333644
24/03/2017 213.50p 236.40p 213.50p 232.50p 199363
23/03/2017 215.00p 215.00p 208.00p 213.50p 36983
22/03/2017 221.50p 221.50p 210.00p 215.00p 59372
21/03/2017 223.50p 224.00p 220.00p 221.50p 19271
20/03/2017 219.00p 229.00p 219.00p 223.50p 25418
17/03/2017 219.00p 229.99p 212.94p 218.50p 25115
16/03/2017 223.50p 224.00p 215.00p 219.00p 70381
15/03/2017 222.50p 223.80p 220.00p 223.50p 25585
14/03/2017 230.00p 230.00p 217.00p 219.50p 27733
13/03/2017 229.00p 230.00p 220.00p 230.00p 51170
10/03/2017 234.50p 234.50p 225.25p 229.00p 24674
09/03/2017 250.50p 250.50p 226.00p 232.00p 157903
08/03/2017 246.50p 253.91p 245.00p 250.50p 18472
07/03/2017 254.50p 257.00p 245.00p 246.50p 36508
06/03/2017 248.50p 257.25p 245.11p 257.00p 54209
03/03/2017 257.50p 258.00p 240.70p 245.50p 41615
02/03/2017 262.50p 272.00p 255.00p 257.50p 189212
01/03/2017 234.50p 265.00p 232.11p 260.00p 482911
28/02/2017 223.00p 235.00p 222.11p 232.50p 106860
27/02/2017 220.00p 224.00p 215.00p 223.00p 67448
24/02/2017 220.50p 224.94p 213.40p 220.00p 56940
23/02/2017 201.50p 226.75p 187.88p 220.50p 156038
22/02/2017 215.50p 217.25p 195.00p 201.50p 109026
21/02/2017 225.50p 232.49p 211.50p 215.50p 194376
20/02/2017 217.00p 229.00p 217.00p 225.50p 235742
17/02/2017 194.50p 224.99p 192.67p 217.00p 288635
16/02/2017 182.50p 195.00p 180.00p 194.50p 46608
15/02/2017 190.50p 190.50p 178.11p 182.50p 118533
14/02/2017 176.50p 204.99p 176.50p 190.50p 311658
13/02/2017 158.00p 180.00p 154.00p 176.50p 379659
10/02/2017 147.00p 170.00p 147.00p 158.00p 353372
09/02/2017 147.00p 149.00p 147.00p 147.00p 19705
08/02/2017 147.00p 151.00p 145.00p 147.00p 56881
07/02/2017 147.00p 147.40p 142.00p 147.00p 30857
06/02/2017 141.00p 149.20p 137.22p 147.00p 117722
03/02/2017 135.50p 149.00p 134.00p 141.00p 49198
02/02/2017 135.50p 136.25p 132.75p 135.50p 72997
01/02/2017 139.00p 139.00p 131.00p 135.50p 44230
31/01/2017 142.50p 142.50p 133.00p 139.00p 25746
30/01/2017 137.50p 145.00p 137.50p 142.50p 13399
27/01/2017 141.00p 141.00p 130.00p 137.50p 113660
26/01/2017 143.50p 143.50p 140.00p 141.00p 10033
25/01/2017 145.50p 145.50p 141.00p 143.50p 26477
24/01/2017 147.50p 147.50p 142.00p 145.50p 5569
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

*Close Price adjusted for both dividends and splits