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
21/10/2015 18.25p 18.25p 17.06p 18.00p 26192
20/10/2015 18.50p 18.50p 18.05p 18.25p 3470
19/10/2015 18.75p 18.75p 18.00p 18.50p 29867
16/10/2015 19.00p 19.23p 18.55p 18.75p 50361
15/10/2015 18.25p 20.95p 18.25p 19.00p 371931
14/10/2015 20.25p 20.63p 18.00p 18.25p 348608
13/10/2015 17.25p 21.31p 17.25p 19.50p 734005
12/10/2015 17.50p 17.50p 17.00p 17.25p 21783
09/10/2015 17.25p 17.50p 17.03p 17.50p 48657
08/10/2015 17.25p 17.30p 17.00p 17.25p 12750
07/10/2015 17.25p 17.25p 16.97p 17.25p 2752
06/10/2015 17.50p 17.50p 16.99p 17.25p 5099
05/10/2015 17.50p 17.50p 17.00p 17.50p 4498
02/10/2015 17.50p 17.50p 17.03p 17.50p 4120
01/10/2015 17.50p 17.75p 17.05p 17.50p 51532
30/09/2015 16.75p 17.13p 16.33p 17.13p 198372
29/09/2015 17.87p 17.87p 17.00p 17.13p 80345
28/09/2015 17.87p 18.00p 17.82p 17.87p 19486
25/09/2015 18.38p 18.38p 17.80p 17.87p 78608
24/09/2015 19.75p 19.75p 17.00p 18.38p 312208
23/09/2015 21.00p 21.00p 19.75p 20.25p 44788
22/09/2015 21.50p 23.25p 20.50p 21.00p 274579
21/09/2015 21.38p 22.75p 20.75p 21.50p 295527
18/09/2015 21.38p 21.65p 20.75p 21.38p 55227
17/09/2015 20.25p 22.18p 19.66p 21.38p 318730
16/09/2015 20.50p 20.65p 19.00p 20.25p 67388
15/09/2015 19.25p 20.95p 19.18p 20.50p 252967
14/09/2015 19.13p 19.25p 18.21p 19.25p 49456
11/09/2015 19.75p 19.75p 19.00p 19.13p 92039
10/09/2015 19.50p 19.93p 19.50p 19.75p 194212
09/09/2015 19.75p 19.80p 18.90p 19.50p 143352
08/09/2015 20.50p 20.50p 19.00p 19.75p 164038
07/09/2015 20.63p 20.75p 20.00p 20.50p 36608
04/09/2015 21.75p 21.75p 20.00p 20.63p 181445
03/09/2015 22.00p 22.75p 21.00p 21.75p 125240
02/09/2015 22.00p 22.00p 22.00p 22.00p 0
01/09/2015 22.50p 22.50p 22.00p 22.00p 38308
28/08/2015 24.25p 24.25p 22.45p 22.50p 315884
27/08/2015 25.00p 25.50p 23.06p 24.25p 177977
26/08/2015 23.50p 27.00p 21.50p 25.00p 675200
25/08/2015 24.25p 24.30p 22.50p 23.50p 194459
24/08/2015 24.50p 25.50p 22.50p 23.50p 505249
21/08/2015 24.50p 26.00p 23.70p 25.00p 1059625
20/08/2015 22.75p 26.00p 22.00p 24.50p 765452
19/08/2015 20.00p 23.25p 19.20p 22.75p 105444
18/08/2015 21.25p 21.25p 19.20p 20.00p 3704
17/08/2015 23.00p 23.50p 19.50p 21.50p 75292
14/08/2015 22.50p 23.66p 22.50p 22.50p 6348
13/08/2015 22.50p 22.50p 20.10p 22.50p 1110
12/08/2015 22.50p 23.94p 21.40p 22.50p 8418
11/08/2015 22.50p 22.50p 21.40p 22.50p 1332
10/08/2015 22.50p 24.22p 21.36p 22.50p 14087
07/08/2015 22.50p 23.65p 21.00p 22.50p 9376
06/08/2015 22.50p 23.65p 21.36p 22.50p 2087
05/08/2015 25.00p 25.00p 21.55p 22.50p 24436
04/08/2015 26.50p 26.90p 23.50p 25.00p 23070
03/08/2015 27.50p 27.50p 23.50p 26.50p 6984
31/07/2015 30.50p 30.50p 24.00p 27.50p 375
30/07/2015 27.50p 27.50p 24.00p 26.50p 9799
29/07/2015 27.50p 28.21p 24.00p 27.50p 26928
28/07/2015 27.50p 28.99p 20.55p 27.50p 58527
27/07/2015 32.50p 34.50p 30.76p 32.50p 5524
24/07/2015 32.50p 34.82p 32.50p 32.50p 790
23/07/2015 35.00p 35.00p 32.50p 32.50p 2789
22/07/2015 35.00p 35.00p 35.00p 35.00p 0
21/07/2015 35.00p 35.00p 32.00p 35.00p 91
20/07/2015 35.00p 35.00p 32.00p 35.00p 50
17/07/2015 35.00p 37.00p 35.00p 35.00p 919
16/07/2015 35.00p 35.00p 31.00p 35.00p 4080
15/07/2015 35.00p 37.29p 32.10p 35.00p 1419
14/07/2015 37.50p 37.50p 35.00p 35.00p 70
13/07/2015 37.50p 39.24p 35.86p 37.50p 5569
10/07/2015 35.00p 39.24p 35.00p 37.50p 18664
09/07/2015 35.00p 35.00p 32.10p 35.00p 320
08/07/2015 35.00p 35.00p 35.00p 35.00p 0
07/07/2015 35.00p 35.00p 32.10p 35.00p 61
06/07/2015 35.00p 35.00p 35.00p 35.00p 0
03/07/2015 35.00p 35.00p 32.00p 35.00p 655
02/07/2015 32.50p 38.50p 31.85p 35.00p 3325
01/07/2015 32.50p 39.00p 32.50p 32.50p 5981
30/06/2015 32.50p 39.00p 32.50p 32.50p 1726
29/06/2015 32.50p 39.00p 26.14p 32.50p 322
26/06/2015 40.00p 43.50p 30.00p 37.50p 25703
25/06/2015 40.00p 47.00p 35.20p 40.00p 34435
24/06/2015 65.00p 67.50p 61.50p 62.50p 14011
23/06/2015 72.50p 75.00p 65.00p 65.00p 27429
22/06/2015 55.00p 78.50p 52.85p 72.50p 43687
19/06/2015 55.00p 59.00p 48.50p 55.00p 25008
18/06/2015 55.00p 55.00p 50.10p 55.00p 50
17/06/2015 61.00p 62.00p 50.00p 57.00p 14445
16/06/2015 75.00p 77.00p 60.00p 61.00p 44283
15/06/2015 70.00p 79.00p 52.00p 75.00p 100524
12/06/2015 95.00p 123.99p 65.71p 70.00p 213193
11/06/2015 45.00p 100.00p 45.00p 92.50p 322873
10/06/2015 45.00p 48.80p 45.00p 45.00p 11150
09/06/2015 55.00p 58.00p 45.00p 45.00p 34901
08/06/2015 33.00p 60.00p 33.00p 52.50p 143559
05/06/2015 31.50p 33.10p 30.00p 31.50p 1657
04/06/2015 36.50p 36.94p 30.64p 31.50p 8220
03/06/2015 37.50p 37.50p 35.50p 36.50p 5336
02/06/2015 37.50p 37.50p 37.50p 37.50p 0
01/06/2015 40.00p 40.00p 35.50p 37.50p 16469
29/05/2015 32.50p 49.90p 32.50p 40.00p 82277
28/05/2015 32.50p 40.00p 27.50p 32.50p 10866
27/05/2015 32.50p 38.80p 30.00p 32.50p 1769
26/05/2015 32.50p 39.00p 32.50p 32.50p 1634
22/05/2015 32.50p 39.00p 28.00p 32.50p 1918
21/05/2015 32.50p 32.50p 32.50p 32.50p 0
20/05/2015 32.50p 38.00p 32.50p 32.50p 266
19/05/2015 32.50p 32.50p 32.50p 32.50p 0
18/05/2015 32.50p 32.50p 32.50p 32.50p 0
15/05/2015 27.50p 40.00p 26.60p 32.50p 14010
14/05/2015 27.50p 30.00p 27.50p 27.50p 12557
13/05/2015 27.50p 29.25p 26.22p 27.50p 1680
12/05/2015 27.50p 29.25p 27.50p 27.50p 5000
11/05/2015 27.50p 29.25p 25.15p 27.50p 1695
08/05/2015 27.50p 27.50p 27.50p 27.50p 0
07/05/2015 27.50p 29.64p 25.00p 27.50p 13196
06/05/2015 27.50p 28.35p 26.22p 27.50p 2035
05/05/2015 27.50p 29.14p 24.00p 24.00p 9868
01/05/2015 27.50p 27.50p 26.22p 27.50p 2858
30/04/2015 30.00p 31.70p 24.98p 27.50p 35904
29/04/2015 32.50p 32.50p 30.00p 30.00p 4517
28/04/2015 30.00p 33.65p 30.00p 32.50p 8144
27/04/2015 27.50p 30.00p 27.50p 30.00p 2094
24/04/2015 30.00p 30.00p 24.80p 27.50p 32534
23/04/2015 32.50p 44.99p 25.00p 30.00p 305641
22/04/2015 70.00p 73.00p 70.00p 70.00p 152
21/04/2015 70.00p 74.00p 67.00p 70.00p 7251
20/04/2015 72.50p 72.50p 67.67p 70.00p 1600
17/04/2015 72.50p 72.50p 69.00p 72.50p 400
16/04/2015 72.50p 72.50p 72.50p 72.50p 2630
15/04/2015 72.50p 73.00p 72.50p 72.50p 450
14/04/2015 72.50p 72.50p 72.50p 72.50p 0
13/04/2015 72.50p 72.50p 68.00p 72.50p 400
10/04/2015 72.50p 72.50p 70.00p 72.50p 1800
09/04/2015 70.00p 74.00p 68.00p 72.50p 1935
08/04/2015 67.50p 70.00p 67.50p 70.00p 2500
07/04/2015 77.50p 77.50p 66.50p 67.50p 6093
02/04/2015 77.50p 77.50p 77.50p 77.50p 0
01/04/2015 80.00p 80.00p 75.00p 77.50p 100
31/03/2015 82.50p 82.99p 75.00p 80.00p 31343
30/03/2015 82.50p 82.50p 75.76p 82.50p 806
27/03/2015 87.50p 87.50p 75.00p 87.50p 7007
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 85.00p 85.00p 80.50p 85.00p 330
24/03/2015 85.00p 85.10p 80.00p 85.00p 2106
23/03/2015 90.00p 90.00p 80.00p 85.00p 5573
20/03/2015 80.00p 95.75p 80.00p 85.00p 20702
19/03/2015 75.00p 79.80p 74.00p 77.50p 4374
18/03/2015 62.50p 75.00p 62.50p 75.00p 26870
17/03/2015 75.00p 80.00p 56.50p 62.50p 27321
16/03/2015 75.00p 75.00p 70.00p 75.00p 5864
13/03/2015 77.50p 77.50p 70.20p 75.00p 8400
12/03/2015 77.50p 77.50p 75.00p 77.50p 843
11/03/2015 77.50p 77.50p 74.72p 77.50p 6673
10/03/2015 77.50p 78.00p 75.25p 77.50p 284
09/03/2015 82.50p 82.50p 77.50p 77.50p 3665
06/03/2015 82.50p 82.50p 82.50p 82.50p 0
05/03/2015 82.50p 83.00p 78.50p 82.50p 222
04/03/2015 82.50p 83.00p 75.00p 82.50p 41307
03/03/2015 82.50p 82.50p 78.30p 82.50p 552
02/03/2015 82.50p 83.00p 78.40p 82.50p 6167
27/02/2015 82.50p 82.50p 79.00p 82.50p 285
26/02/2015 82.50p 82.50p 82.50p 82.50p 0
25/02/2015 82.50p 83.50p 78.50p 82.50p 8605
24/02/2015 85.00p 85.50p 78.30p 82.50p 9571
23/02/2015 87.50p 87.50p 83.00p 85.00p 2131
20/02/2015 87.50p 87.50p 85.00p 87.50p 23453
19/02/2015 85.00p 87.50p 83.00p 87.50p 31212
18/02/2015 77.50p 88.00p 77.50p 85.00p 42479
17/02/2015 85.00p 89.00p 75.00p 77.50p 24448
16/02/2015 77.50p 98.50p 77.50p 85.00p 76374
13/02/2015 72.50p 80.00p 70.05p 77.50p 69270
12/02/2015 80.00p 88.00p 71.00p 72.50p 72193
11/02/2015 65.00p 89.50p 40.00p 80.00p 455792
10/02/2015 187.50p 187.50p 175.00p 187.50p 2009
09/02/2015 175.00p 200.00p 157.00p 187.50p 9315
06/02/2015 137.50p 200.00p 137.50p 175.00p 53477
05/02/2015 137.50p 150.00p 133.00p 137.50p 12600
04/02/2015 137.50p 145.00p 127.50p 137.50p 11750
03/02/2015 137.50p 150.00p 137.50p 137.50p 6100
02/02/2015 137.50p 145.00p 137.50p 137.50p 100
30/01/2015 150.00p 150.00p 130.00p 137.50p 5427
29/01/2015 162.50p 167.50p 150.00p 150.00p 2659
28/01/2015 212.50p 212.50p 175.00p 175.00p 3037
27/01/2015 212.50p 215.00p 190.00p 212.50p 5200
26/01/2015 212.50p 220.00p 201.25p 212.50p 722
23/01/2015 212.50p 225.00p 200.62p 212.50p 6211
22/01/2015 225.00p 250.00p 201.50p 212.50p 8360
21/01/2015 237.50p 240.00p 225.00p 225.00p 3051
20/01/2015 237.50p 240.00p 225.00p 237.50p 6900
19/01/2015 237.50p 240.00p 227.50p 237.50p 5312
16/01/2015 237.50p 240.00p 237.50p 237.50p 47
15/01/2015 262.50p 262.50p 237.50p 237.50p 463
14/01/2015 262.50p 262.50p 250.00p 262.50p 96
13/01/2015 262.50p 275.00p 253.00p 262.50p 3311
12/01/2015 287.50p 287.50p 262.50p 262.50p 100
09/01/2015 275.00p 280.00p 262.50p 262.50p 3025
08/01/2015 312.50p 312.50p 262.50p 275.00p 9442

*Close Price adjusted for both dividends and splits