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
07/01/2015 275.00p 275.00p 250.00p 275.00p 2350
06/01/2015 275.00p 294.71p 252.88p 275.00p 10167
05/01/2015 275.00p 300.00p 275.00p 275.00p 2828
02/01/2015 275.00p 295.00p 275.00p 275.00p 164
31/12/2014 275.00p 275.50p 275.00p 275.00p 200
30/12/2014 275.00p 280.00p 275.00p 275.00p 257
29/12/2014 287.50p 310.00p 275.00p 275.00p 3737
24/12/2014 287.50p 287.50p 287.50p 287.50p 0
23/12/2014 287.50p 295.00p 275.00p 287.50p 2636
22/12/2014 287.50p 299.38p 282.50p 287.50p 1069
19/12/2014 275.00p 287.50p 262.75p 287.50p 3358
18/12/2014 312.50p 312.50p 250.00p 275.00p 16309
17/12/2014 312.50p 312.50p 300.00p 312.50p 5000
16/12/2014 325.00p 325.00p 300.00p 312.50p 4256
15/12/2014 350.00p 350.00p 301.25p 325.00p 1330
12/12/2014 362.50p 362.50p 345.00p 350.00p 1538
11/12/2014 375.00p 395.00p 352.30p 362.50p 5750
10/12/2014 375.00p 375.00p 375.00p 375.00p 0
09/12/2014 375.00p 395.00p 352.30p 375.00p 3912
08/12/2014 375.00p 375.00p 356.00p 375.00p 220
05/12/2014 362.50p 375.00p 352.00p 375.00p 4045
04/12/2014 362.50p 365.00p 355.00p 362.50p 9458
03/12/2014 362.50p 362.50p 350.00p 362.50p 15647
02/12/2014 375.00p 375.00p 350.00p 362.50p 8920
01/12/2014 387.50p 400.00p 350.00p 375.00p 15121
28/11/2014 400.00p 400.00p 375.00p 387.50p 1800
27/11/2014 400.00p 408.00p 385.00p 400.00p 1418
26/11/2014 412.50p 412.50p 400.00p 400.00p 2500
25/11/2014 400.00p 400.00p 381.00p 400.00p 3
24/11/2014 412.50p 412.50p 381.00p 400.00p 359
21/11/2014 412.50p 412.50p 400.12p 412.50p 202
20/11/2014 412.50p 412.50p 400.00p 412.50p 3500
19/11/2014 412.50p 425.00p 400.00p 412.50p 21127
18/11/2014 400.00p 425.00p 400.00p 412.50p 1000
17/11/2014 400.00p 400.00p 385.00p 400.00p 410
14/11/2014 400.25p 402.20p 400.00p 400.00p 1743
13/11/2014 425.00p 433.33p 400.25p 425.00p 1327
12/11/2014 437.50p 437.50p 401.25p 425.00p 1337
11/11/2014 412.50p 450.00p 410.00p 437.50p 9968
10/11/2014 412.50p 425.00p 410.00p 410.00p 3364
07/11/2014 412.50p 425.00p 412.00p 412.50p 3229
06/11/2014 412.50p 425.00p 400.00p 412.50p 8387
05/11/2014 412.50p 425.00p 393.10p 412.50p 3648
04/11/2014 325.00p 500.00p 325.00p 412.50p 52945
03/11/2014 325.00p 325.00p 305.00p 325.00p 1000
31/10/2014 325.00p 340.00p 310.00p 325.00p 487
30/10/2014 300.00p 325.00p 287.50p 325.00p 6800
29/10/2014 300.00p 300.00p 300.00p 300.00p 0
28/10/2014 300.00p 300.00p 287.00p 300.00p 13000
27/10/2014 312.50p 314.75p 285.25p 300.00p 2337
24/10/2014 337.50p 337.50p 302.62p 312.50p 3769
23/10/2014 337.50p 342.50p 325.00p 337.50p 8199
22/10/2014 337.50p 340.00p 325.00p 337.50p 14027
21/10/2014 337.50p 337.50p 335.00p 337.50p 1019
20/10/2014 337.50p 338.38p 325.12p 337.50p 4811
17/10/2014 337.50p 351.00p 326.60p 351.00p 20998
16/10/2014 487.50p 487.50p 305.00p 337.50p 36364
15/10/2014 562.50p 568.62p 487.50p 500.00p 7433
14/10/2014 600.00p 600.00p 550.00p 580.00p 2500
13/10/2014 612.50p 612.50p 600.00p 600.00p 2651
10/10/2014 625.00p 625.00p 610.00p 612.50p 1260
09/10/2014 625.00p 625.00p 615.00p 625.00p 45
08/10/2014 625.00p 625.00p 625.00p 625.00p 0
07/10/2014 612.50p 625.00p 606.55p 625.00p 3560
06/10/2014 612.50p 619.88p 608.00p 612.50p 1675
03/10/2014 662.50p 662.50p 605.00p 612.50p 6031
02/10/2014 675.00p 689.74p 652.00p 675.00p 895
01/10/2014 675.00p 675.00p 652.00p 675.00p 27
30/09/2014 662.50p 675.00p 652.00p 675.00p 600
29/09/2014 662.50p 668.62p 650.12p 662.50p 1209
26/09/2014 662.50p 675.00p 662.50p 662.50p 500
25/09/2014 675.00p 675.00p 650.00p 662.50p 17898
24/09/2014 687.50p 687.50p 675.00p 675.00p 154
23/09/2014 712.50p 718.63p 680.00p 687.50p 7168
22/09/2014 737.50p 740.00p 725.25p 737.50p 3278
19/09/2014 762.50p 769.88p 762.50p 762.50p 120
18/09/2014 775.00p 775.00p 750.00p 762.50p 2400
17/09/2014 775.00p 785.00p 760.00p 775.00p 2050
16/09/2014 787.50p 787.50p 775.00p 775.00p 1155
15/09/2014 787.50p 787.50p 761.96p 787.50p 1048
12/09/2014 787.50p 787.50p 775.12p 787.50p 525
11/09/2014 787.50p 797.38p 776.00p 787.50p 2287
10/09/2014 812.50p 820.00p 787.50p 787.50p 712
09/09/2014 800.00p 825.00p 800.00p 812.50p 5800
08/09/2014 800.00p 805.00p 800.00p 800.00p 62
05/09/2014 800.00p 814.00p 792.00p 800.00p 1011
04/09/2014 800.00p 806.00p 792.00p 800.00p 596
03/09/2014 800.00p 800.00p 795.00p 800.00p 30
02/09/2014 800.00p 820.00p 787.50p 800.00p 12377
01/09/2014 800.00p 800.00p 782.75p 787.50p 21147
29/08/2014 800.00p 823.50p 790.00p 800.00p 2802
28/08/2014 800.00p 800.00p 788.00p 800.00p 5699
27/08/2014 800.00p 800.00p 778.00p 800.00p 5414
26/08/2014 825.00p 825.00p 775.00p 802.00p 3488
22/08/2014 825.00p 825.00p 801.00p 825.00p 325
21/08/2014 825.00p 825.00p 800.00p 825.00p 740
20/08/2014 825.00p 826.00p 800.00p 800.00p 3089
19/08/2014 825.00p 850.00p 821.00p 825.00p 853
18/08/2014 825.00p 848.75p 820.00p 825.00p 1058
15/08/2014 825.00p 825.00p 810.00p 825.00p 2291
14/08/2014 800.00p 839.50p 796.00p 825.00p 1987
13/08/2014 800.00p 800.00p 792.00p 800.00p 494
12/08/2014 737.50p 823.50p 687.50p 800.00p 15914
11/08/2014 825.00p 825.00p 810.00p 825.00p 600
08/08/2014 825.00p 825.00p 805.00p 825.00p 1730
07/08/2014 825.00p 825.00p 816.67p 825.00p 400
06/08/2014 862.50p 877.50p 816.00p 825.00p 5959
05/08/2014 862.50p 862.50p 800.00p 862.50p 0
04/08/2014 862.50p 862.50p 800.00p 862.50p 9066
01/08/2014 862.50p 898.12p 850.00p 862.50p 840
31/07/2014 862.50p 862.50p 840.41p 862.50p 0
30/07/2014 862.50p 862.50p 840.41p 862.50p 412
29/07/2014 825.00p 862.50p 825.00p 862.50p 7436
28/07/2014 862.50p 865.00p 837.50p 837.50p 2100
25/07/2014 862.50p 869.75p 862.50p 862.50p 0
24/07/2014 862.50p 869.75p 862.50p 862.50p 2236
23/07/2014 875.00p 887.20p 852.50p 862.50p 1965
22/07/2014 875.00p 887.50p 862.50p 875.00p 930
21/07/2014 875.00p 887.50p 875.00p 875.00p 400
18/07/2014 875.00p 925.00p 862.50p 875.00p 11010
17/07/2014 900.00p 925.00p 870.00p 925.00p 1054
16/07/2014 900.00p 900.00p 870.00p 900.00p 328
15/07/2014 900.00p 930.00p 870.00p 900.00p 1573
14/07/2014 925.00p 925.00p 900.00p 900.00p 0
11/07/2014 925.00p 925.00p 906.90p 925.00p 100
10/07/2014 925.00p 925.00p 906.90p 925.00p 128
09/07/2014 925.00p 925.00p 905.25p 925.00p 284
08/07/2014 925.00p 940.00p 920.00p 925.00p 591
07/07/2014 925.00p 925.00p 908.03p 925.00p 424
04/07/2014 887.50p 925.00p 887.50p 925.00p 5342
03/07/2014 887.50p 887.50p 861.00p 887.50p 208
02/07/2014 887.50p 887.50p 850.00p 887.50p 2172
01/07/2014 887.50p 909.62p 853.75p 887.50p 3220
30/06/2014 887.50p 887.50p 861.00p 887.50p 3325
27/06/2014 900.00p 900.00p 887.50p 887.50p 100
26/06/2014 900.00p 900.00p 887.50p 900.00p 0
25/06/2014 887.50p 900.00p 887.50p 900.00p 743
24/06/2014 900.00p 900.00p 875.00p 887.50p 350
23/06/2014 900.00p 900.00p 895.00p 900.00p 11
20/06/2014 912.50p 912.50p 875.00p 900.00p 1013
19/06/2014 875.00p 912.50p 875.00p 912.50p 651
18/06/2014 875.00p 912.50p 860.25p 875.00p 0
17/06/2014 912.50p 912.50p 860.25p 875.00p 2430
16/06/2014 912.50p 912.50p 875.83p 912.50p 1100
13/06/2014 912.50p 925.00p 875.00p 912.50p 681
12/06/2014 912.50p 925.00p 852.50p 925.00p 4072
11/06/2014 912.50p 912.50p 875.00p 912.50p 2760
10/06/2014 912.50p 912.50p 877.50p 912.50p 545
09/06/2014 912.50p 920.00p 882.87p 912.50p 1050
06/06/2014 912.50p 912.50p 877.50p 912.50p 288
05/06/2014 887.50p 914.75p 854.48p 912.50p 3898
04/06/2014 900.00p 900.00p 845.45p 875.00p 2464
03/06/2014 925.00p 925.00p 875.00p 900.00p 2212
02/06/2014 975.00p 975.00p 912.50p 925.00p 1007
30/05/2014 975.00p 975.00p 960.00p 975.00p 2953
29/05/2014 1,012.50p 1,012.50p 953.00p 975.00p 3282
28/05/2014 975.00p 1,000.00p 969.00p 1,000.00p 211
27/05/2014 975.00p 975.00p 962.70p 975.00p 501
23/05/2014 975.00p 990.00p 965.00p 975.00p 2456
22/05/2014 975.00p 975.00p 968.00p 975.00p 409
21/05/2014 975.00p 975.00p 966.00p 975.00p 400
20/05/2014 975.00p 975.00p 964.00p 975.00p 2639
19/05/2014 975.00p 975.00p 962.70p 975.00p 670
16/05/2014 937.50p 980.12p 937.50p 975.00p 902
15/05/2014 962.50p 962.50p 935.00p 937.50p 3127
14/05/2014 962.50p 962.50p 947.91p 962.50p 449
13/05/2014 962.50p 962.50p 947.91p 962.50p 48
12/05/2014 962.50p 962.50p 925.00p 962.50p 52
09/05/2014 962.50p 962.50p 950.00p 962.50p 210
08/05/2014 962.50p 962.50p 947.88p 962.50p 45
07/05/2014 962.50p 962.50p 951.25p 962.50p 127
06/05/2014 962.50p 984.62p 947.50p 962.50p 3495
02/05/2014 962.50p 962.50p 947.88p 962.50p 200
01/05/2014 962.50p 962.50p 950.00p 962.50p 1818
30/04/2014 962.50p 962.50p 950.00p 962.50p 282
29/04/2014 937.50p 962.50p 936.25p 962.50p 629
28/04/2014 937.50p 937.50p 930.00p 937.50p 2698
25/04/2014 937.50p 950.00p 930.00p 937.50p 2991
24/04/2014 975.00p 975.00p 926.50p 937.50p 8749
23/04/2014 1,000.00p 1,012.50p 975.00p 975.00p 2245
22/04/2014 1,000.00p 1,004.75p 977.50p 1,000.00p 341
17/04/2014 1,000.00p 1,000.00p 985.00p 1,000.00p 2488
16/04/2014 1,000.00p 1,000.00p 975.00p 1,000.00p 731
15/04/2014 1,012.50p 1,018.75p 1,000.00p 1,000.00p 556
14/04/2014 1,000.00p 1,012.50p 1,000.00p 1,012.50p 3893
11/04/2014 1,000.00p 1,000.00p 981.20p 1,000.00p 0
10/04/2014 1,000.00p 1,000.00p 981.20p 1,000.00p 689
09/04/2014 987.50p 1,000.00p 967.50p 1,000.00p 3599
08/04/2014 987.50p 994.75p 971.10p 987.50p 1055
07/04/2014 987.50p 1,000.00p 987.50p 987.50p 736
04/04/2014 975.00p 1,000.00p 975.00p 987.50p 14522
03/04/2014 987.50p 987.50p 975.00p 975.00p 2443
02/04/2014 1,012.50p 1,012.50p 977.00p 987.50p 3647
01/04/2014 1,012.50p 1,012.50p 988.80p 1,012.50p 11343
31/03/2014 1,012.50p 1,035.00p 1,012.50p 1,012.50p 43
28/03/2014 1,025.00p 1,025.00p 1,000.00p 1,012.50p 4850
27/03/2014 1,012.50p 1,035.00p 999.75p 1,012.50p 3232
26/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 320
25/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 3570
24/03/2014 1,012.50p 1,012.50p 992.00p 1,012.50p 2522

*Close Price adjusted for both dividends and splits