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
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
08/04/2016 14.13p 14.25p 14.08p 14.13p 21103
07/04/2016 14.13p 14.13p 14.08p 14.13p 58550
06/04/2016 14.13p 14.13p 14.08p 14.13p 6750
05/04/2016 14.13p 14.13p 14.01p 14.13p 8924
04/04/2016 14.25p 14.13p 14.13p 14.13p 0
01/04/2016 14.25p 14.25p 14.08p 14.13p 3387
31/03/2016 14.25p 14.25p 14.00p 14.25p 220
30/03/2016 13.25p 16.10p 13.25p 14.25p 331788
29/03/2016 13.12p 13.50p 13.12p 13.25p 25660
24/03/2016 13.12p 13.12p 13.12p 13.12p 0
23/03/2016 13.12p 13.12p 12.94p 13.12p 83
22/03/2016 13.12p 13.12p 12.94p 13.12p 3000
21/03/2016 12.75p 13.50p 12.75p 13.12p 15178
18/03/2016 12.88p 12.88p 12.51p 12.75p 6910
17/03/2016 12.88p 12.88p 12.66p 12.88p 516
16/03/2016 12.63p 13.00p 12.63p 12.88p 46000
15/03/2016 12.63p 12.63p 12.63p 12.63p 0
14/03/2016 12.63p 12.63p 12.63p 12.63p 0
11/03/2016 12.63p 12.75p 12.50p 12.63p 50120
10/03/2016 12.63p 12.63p 12.50p 12.63p 2266
09/03/2016 12.75p 12.90p 12.53p 12.63p 33830
08/03/2016 13.00p 13.00p 12.52p 12.75p 42990
07/03/2016 12.63p 13.20p 12.63p 13.00p 48339
04/03/2016 12.63p 12.67p 12.63p 12.63p 8998
03/03/2016 12.63p 12.63p 12.50p 12.63p 27604
02/03/2016 12.63p 12.63p 12.50p 12.63p 500
01/03/2016 12.63p 12.63p 12.63p 12.63p 0
29/02/2016 12.63p 12.68p 11.98p 12.63p 32345
26/02/2016 12.63p 12.63p 12.63p 12.63p 0
25/02/2016 12.63p 12.69p 12.51p 12.63p 43873
24/02/2016 12.38p 12.38p 12.38p 12.38p 0
23/02/2016 12.38p 12.38p 12.25p 12.38p 117539
22/02/2016 11.88p 12.50p 11.88p 12.38p 47990
19/02/2016 11.25p 12.02p 11.25p 11.88p 114286
18/02/2016 10.75p 11.38p 10.75p 11.25p 28144
17/02/2016 10.63p 11.20p 10.30p 10.75p 126830
16/02/2016 10.75p 12.25p 10.53p 10.63p 330552
15/02/2016 10.00p 10.90p 10.00p 10.75p 273427
12/02/2016 10.00p 10.00p 10.00p 10.00p 0
11/02/2016 10.00p 10.00p 10.00p 10.00p 0
10/02/2016 10.38p 10.45p 9.75p 10.00p 47454
09/02/2016 8.88p 10.50p 8.88p 10.38p 86035
08/02/2016 8.75p 8.98p 8.52p 8.88p 49299
05/02/2016 8.75p 8.75p 8.52p 8.75p 592
04/02/2016 8.75p 8.75p 8.75p 8.75p 0
03/02/2016 8.75p 8.75p 8.75p 8.75p 0
02/02/2016 8.75p 8.75p 8.75p 8.75p 0
01/02/2016 8.50p 8.75p 8.00p 8.75p 0
29/01/2016 8.00p 8.00p 7.80p 8.00p 89
28/01/2016 8.00p 8.07p 8.00p 8.00p 6150
27/01/2016 8.00p 8.00p 7.80p 8.00p 6625
26/01/2016 8.00p 8.00p 7.80p 8.00p 6225
25/01/2016 8.00p 8.00p 8.00p 8.00p 0
22/01/2016 8.00p 8.00p 8.00p 8.00p 0
21/01/2016 8.00p 8.07p 7.75p 8.00p 15560
20/01/2016 8.13p 8.13p 7.63p 8.00p 115008
19/01/2016 7.88p 8.13p 7.88p 8.13p 21857
18/01/2016 8.63p 8.63p 7.00p 7.75p 298933
15/01/2016 8.63p 8.63p 8.25p 8.63p 38970
14/01/2016 9.50p 9.50p 8.53p 8.63p 25063
13/01/2016 9.50p 9.50p 9.25p 9.50p 10445
12/01/2016 10.50p 10.50p 9.26p 9.50p 86662
11/01/2016 11.13p 11.13p 10.23p 10.50p 11029
08/01/2016 11.13p 11.13p 10.51p 11.13p 2500
07/01/2016 11.50p 11.50p 10.51p 11.13p 30174
06/01/2016 12.13p 12.13p 11.01p 11.50p 9051
05/01/2016 13.25p 14.41p 12.03p 12.13p 310012
04/01/2016 12.00p 12.13p 12.00p 12.13p 17050
31/12/2015 12.00p 12.00p 12.00p 12.00p 0
30/12/2015 12.00p 12.00p 12.00p 12.00p 0
29/12/2015 12.13p 12.13p 11.25p 12.00p 7206
24/12/2015 12.13p 12.13p 12.10p 12.13p 8264
23/12/2015 12.13p 12.13p 12.13p 12.13p 0
22/12/2015 12.25p 12.25p 11.00p 12.13p 33417
21/12/2015 12.25p 12.25p 11.75p 12.25p 11331
18/12/2015 12.25p 12.25p 11.51p 12.25p 57722
17/12/2015 11.75p 12.25p 11.75p 12.25p 10333
16/12/2015 12.50p 12.50p 11.50p 11.75p 9743
15/12/2015 12.50p 12.50p 12.00p 12.50p 813
14/12/2015 12.50p 12.50p 12.00p 12.50p 486
11/12/2015 13.00p 13.00p 12.00p 12.50p 11958
10/12/2015 13.00p 13.00p 12.50p 13.00p 220
09/12/2015 13.75p 13.75p 12.50p 13.00p 33000
08/12/2015 13.75p 13.75p 13.40p 13.75p 9760
07/12/2015 13.75p 13.75p 13.50p 13.75p 1000
04/12/2015 13.75p 13.75p 13.75p 13.75p 0
03/12/2015 13.75p 13.75p 13.50p 13.75p 4000
02/12/2015 13.75p 13.75p 13.75p 13.75p 0
01/12/2015 13.75p 13.75p 13.75p 13.75p 0
30/11/2015 14.00p 14.00p 13.51p 13.75p 30682
27/11/2015 14.50p 14.50p 13.37p 14.00p 21764
26/11/2015 14.50p 14.50p 14.00p 14.50p 4124
25/11/2015 14.75p 14.75p 14.00p 14.50p 5600
24/11/2015 15.00p 15.00p 14.50p 14.75p 15600
23/11/2015 15.00p 15.00p 14.50p 15.00p 9686
20/11/2015 14.88p 15.00p 14.66p 15.00p 47746
19/11/2015 16.37p 16.37p 14.88p 14.88p 98204
18/11/2015 16.75p 16.75p 16.11p 16.37p 28008
17/11/2015 16.75p 16.75p 16.23p 16.75p 36570
16/11/2015 16.75p 16.75p 16.41p 16.75p 1
13/11/2015 16.75p 16.75p 16.37p 16.75p 2977
12/11/2015 16.75p 16.75p 16.40p 16.75p 13124
11/11/2015 16.75p 16.75p 16.20p 16.75p 10050
10/11/2015 17.00p 17.00p 16.55p 16.75p 67727
09/11/2015 17.00p 17.65p 16.60p 17.00p 43854
06/11/2015 17.63p 18.30p 16.55p 17.00p 51869
05/11/2015 17.87p 17.87p 17.00p 17.63p 25976
04/11/2015 18.50p 18.50p 17.50p 17.87p 74810
03/11/2015 17.63p 20.00p 17.50p 18.50p 266700
02/11/2015 17.50p 17.75p 17.50p 17.63p 0
30/10/2015 17.00p 17.50p 16.49p 17.50p 25098
29/10/2015 17.00p 17.00p 17.00p 17.00p 0
28/10/2015 17.00p 17.00p 17.00p 17.00p 0
27/10/2015 17.87p 17.87p 16.50p 17.00p 8623
26/10/2015 16.75p 18.20p 16.75p 17.87p 45000
23/10/2015 18.00p 18.00p 16.28p 16.75p 183034
22/10/2015 18.00p 18.00p 17.59p 18.00p 2157

*Close Price adjusted for both dividends and splits