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
21/03/2014 1,012.50p 1,012.50p 991.00p 1,012.50p 800
20/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 742
19/03/2014 1,012.50p 1,039.00p 975.00p 1,012.50p 0
18/03/2014 1,012.50p 1,039.00p 975.00p 1,012.50p 8606
17/03/2014 1,012.50p 1,012.50p 1,000.00p 1,012.50p 823
14/03/2014 1,012.50p 1,020.00p 990.00p 1,012.50p 13484
13/03/2014 1,012.50p 1,020.00p 985.00p 1,012.50p 5201
12/03/2014 1,037.50p 1,059.25p 1,001.00p 1,012.50p 1944
11/03/2014 987.50p 1,064.21p 987.50p 1,037.50p 24606
10/03/2014 962.50p 1,025.00p 962.50p 987.50p 7299
07/03/2014 950.00p 975.00p 950.00p 962.50p 4176
06/03/2014 950.00p 972.50p 950.00p 950.00p 5430
05/03/2014 950.00p 955.00p 926.00p 950.00p 0
04/03/2014 950.00p 955.00p 926.00p 950.00p 207
03/03/2014 975.00p 975.00p 950.00p 950.00p 1007
28/02/2014 975.00p 975.00p 950.50p 975.00p 1262
27/02/2014 975.00p 975.00p 951.50p 975.00p 112
26/02/2014 975.00p 990.00p 950.00p 975.00p 13425
25/02/2014 975.00p 1,025.00p 955.00p 975.00p 2415
24/02/2014 975.00p 1,000.00p 950.00p 975.00p 11217
21/02/2014 962.50p 983.33p 950.00p 975.00p 2815
20/02/2014 925.00p 975.00p 905.31p 962.50p 79406
19/02/2014 912.50p 933.00p 875.00p 925.00p 235642
18/02/2014 912.50p 912.50p 891.00p 912.50p 332988
17/02/2014 912.50p 912.50p 890.00p 912.50p 2720
14/02/2014 925.00p 925.00p 880.00p 912.50p 4302
13/02/2014 912.50p 925.00p 900.00p 925.00p 2676
12/02/2014 912.50p 912.50p 905.00p 912.50p 0
11/02/2014 912.50p 912.50p 905.00p 912.50p 536
10/02/2014 900.00p 912.50p 895.00p 912.50p 250
07/02/2014 900.00p 925.00p 892.50p 900.00p 19078
06/02/2014 900.00p 900.00p 900.00p 900.00p 0
05/02/2014 900.00p 900.00p 900.00p 900.00p 1000
04/02/2014 900.00p 911.75p 887.50p 900.00p 775
03/02/2014 900.00p 900.00p 900.00p 900.00p 2115
31/01/2014 912.50p 925.00p 900.00p 900.00p 1951
30/01/2014 937.50p 937.50p 900.00p 912.50p 7651
29/01/2014 937.50p 937.50p 925.00p 937.50p 278
28/01/2014 937.50p 937.50p 925.00p 937.50p 140
27/01/2014 937.50p 937.50p 925.00p 937.50p 124
24/01/2014 937.50p 962.50p 925.00p 937.50p 13035
23/01/2014 950.00p 950.00p 900.00p 937.50p 16902
22/01/2014 912.50p 991.00p 910.00p 950.00p 8105
21/01/2014 900.00p 914.00p 890.00p 912.50p 3533
20/01/2014 900.00p 925.00p 885.00p 900.00p 3968
17/01/2014 900.00p 923.00p 885.00p 900.00p 1541
16/01/2014 900.00p 900.00p 900.00p 900.00p 1500
15/01/2014 900.00p 910.00p 875.00p 900.00p 3394
14/01/2014 875.00p 925.00p 875.00p 900.00p 969
13/01/2014 875.00p 925.00p 860.00p 925.00p 3829
10/01/2014 887.50p 887.50p 830.54p 875.00p 6695
09/01/2014 900.00p 900.00p 850.00p 875.00p 9229
08/01/2014 900.00p 900.00p 882.00p 900.00p 841
07/01/2014 900.00p 920.00p 880.50p 900.00p 1218
06/01/2014 900.00p 916.75p 880.50p 900.00p 1082
03/01/2014 912.50p 921.10p 880.50p 900.00p 7290
02/01/2014 912.50p 924.00p 900.00p 912.50p 3699
31/12/2013 925.00p 925.00p 900.00p 912.50p 5010
30/12/2013 937.50p 940.00p 900.00p 925.00p 14480
27/12/2013 950.00p 950.00p 900.00p 937.50p 3495
24/12/2013 950.00p 974.50p 950.00p 950.00p 76
23/12/2013 937.50p 950.00p 925.00p 950.00p 546
20/12/2013 937.50p 937.50p 933.30p 937.50p 54
19/12/2013 950.00p 960.00p 930.00p 937.50p 1317
18/12/2013 975.00p 975.00p 925.00p 950.00p 5917
17/12/2013 950.00p 1,030.00p 930.00p 975.00p 10202
16/12/2013 962.50p 971.00p 925.00p 950.00p 4641
13/12/2013 962.50p 975.00p 950.00p 962.50p 3867
12/12/2013 962.50p 975.00p 950.00p 962.50p 1679
11/12/2013 975.00p 975.00p 950.00p 962.50p 1094
10/12/2013 975.00p 1,000.00p 955.50p 975.00p 1464
09/12/2013 975.00p 975.00p 955.50p 975.00p 230
06/12/2013 975.00p 975.00p 950.00p 975.00p 3464
05/12/2013 1,000.00p 1,000.00p 975.00p 975.00p 1859
04/12/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 1216
03/12/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 98
02/12/2013 1,000.00p 1,005.00p 975.00p 1,000.00p 3685
29/11/2013 1,000.00p 1,008.50p 977.00p 1,000.00p 6429
28/11/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 366
27/11/2013 1,000.00p 1,009.00p 946.05p 1,000.00p 3042
26/11/2013 1,000.00p 1,010.00p 985.00p 1,000.00p 447
25/11/2013 1,000.00p 1,010.00p 980.00p 1,000.00p 8609
22/11/2013 987.50p 1,015.00p 975.00p 1,000.00p 13975
21/11/2013 987.50p 1,000.00p 980.00p 987.50p 2288
20/11/2013 962.50p 990.38p 951.00p 987.50p 7296
19/11/2013 975.00p 975.00p 950.00p 962.50p 2528
18/11/2013 975.00p 975.00p 955.00p 975.00p 795
15/11/2013 975.00p 984.00p 950.00p 975.00p 2044
14/11/2013 975.00p 980.00p 955.00p 975.00p 1722
13/11/2013 975.00p 984.00p 952.50p 975.00p 856
12/11/2013 1,000.00p 1,000.00p 952.50p 975.00p 1120
11/11/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 476
08/11/2013 1,000.00p 1,025.00p 975.00p 1,000.00p 1541
07/11/2013 1,000.00p 1,008.55p 950.00p 1,000.00p 2145
06/11/2013 1,000.00p 1,000.00p 965.00p 1,000.00p 622
05/11/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 1555
04/11/2013 987.50p 1,016.75p 980.00p 1,000.00p 7453
01/11/2013 1,025.00p 1,025.00p 987.50p 987.50p 2320
31/10/2013 1,025.00p 1,037.00p 1,014.10p 1,025.00p 2329
30/10/2013 1,025.00p 1,025.00p 1,012.00p 1,025.00p 776
29/10/2013 1,000.00p 1,039.50p 1,000.00p 1,025.00p 5956
28/10/2013 987.50p 1,025.00p 950.00p 1,000.00p 6386
25/10/2013 975.00p 1,008.00p 947.00p 987.50p 1388
24/10/2013 987.50p 1,008.00p 930.00p 975.00p 4202
23/10/2013 987.50p 1,009.00p 960.00p 987.50p 6938
22/10/2013 1,000.00p 1,024.00p 975.45p 987.50p 3947
21/10/2013 987.50p 1,024.50p 940.00p 1,000.00p 4508
18/10/2013 1,025.00p 1,040.00p 987.00p 1,012.50p 2440
17/10/2013 1,025.00p 1,055.00p 1,000.00p 1,025.00p 895
16/10/2013 1,025.00p 1,060.00p 1,000.00p 1,025.00p 766
15/10/2013 1,037.50p 1,064.50p 1,000.00p 1,025.00p 35782
14/10/2013 1,037.50p 1,045.00p 1,025.50p 1,037.50p 1278
11/10/2013 1,025.00p 1,045.00p 1,001.00p 1,037.50p 1196
10/10/2013 1,062.50p 1,085.00p 1,000.00p 1,025.00p 8637
09/10/2013 1,062.50p 1,084.25p 1,050.00p 1,062.50p 1858
08/10/2013 1,062.50p 1,095.00p 1,041.00p 1,062.50p 3538
07/10/2013 1,050.00p 1,070.00p 1,038.00p 1,050.00p 8211
04/10/2013 1,050.00p 1,072.45p 1,040.00p 1,050.00p 5061
03/10/2013 1,050.00p 1,118.50p 1,036.00p 1,050.00p 2537
02/10/2013 1,050.00p 1,085.00p 1,030.00p 1,050.00p 10363
01/10/2013 1,037.50p 1,050.00p 1,025.00p 1,050.00p 9688
30/09/2013 1,050.00p 1,060.00p 1,025.00p 1,037.50p 2302
27/09/2013 1,050.00p 1,095.00p 1,025.00p 1,050.00p 10812
26/09/2013 1,037.50p 1,070.00p 1,033.00p 1,050.00p 5394
25/09/2013 1,037.50p 1,067.00p 991.00p 1,037.50p 4138
24/09/2013 1,075.00p 1,075.00p 1,010.00p 1,025.00p 4509
23/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 457
20/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 438
19/09/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 1547
18/09/2013 1,062.50p 1,075.00p 1,006.20p 1,075.00p 4546
17/09/2013 1,062.50p 1,119.50p 1,000.00p 1,062.50p 7660
16/09/2013 1,050.00p 1,125.00p 1,030.94p 1,062.50p 7954
13/09/2013 1,150.00p 1,169.00p 1,115.00p 1,150.00p 5099
12/09/2013 1,175.00p 1,190.00p 1,130.00p 1,150.00p 3777
11/09/2013 1,150.00p 1,200.00p 1,120.00p 1,175.00p 13426
10/09/2013 1,125.00p 1,167.00p 1,090.00p 1,150.00p 2542
09/09/2013 1,150.00p 1,183.00p 1,096.00p 1,125.00p 2041
06/09/2013 1,150.00p 1,150.00p 1,100.00p 1,150.00p 1276
05/09/2013 1,200.00p 1,200.00p 1,100.00p 1,150.00p 1746
04/09/2013 1,150.00p 1,224.50p 1,150.00p 1,175.00p 8532
03/09/2013 1,025.00p 1,200.00p 1,025.00p 1,150.00p 22176
02/09/2013 1,025.00p 1,040.00p 1,000.00p 1,025.00p 7339
30/08/2013 1,025.00p 1,034.25p 1,010.00p 1,025.00p 7890
29/08/2013 1,037.50p 1,040.00p 1,000.00p 1,025.00p 3410
28/08/2013 1,037.50p 1,040.00p 1,025.50p 1,037.50p 1065
27/08/2013 1,037.50p 1,038.75p 1,025.00p 1,037.50p 2959
23/08/2013 1,037.50p 1,039.90p 1,030.00p 1,037.50p 2517
22/08/2013 1,037.50p 1,045.00p 1,031.50p 1,037.50p 3238
21/08/2013 1,037.50p 1,045.00p 1,025.00p 1,037.50p 7027
20/08/2013 1,037.50p 1,050.00p 1,000.00p 1,037.50p 3798
19/08/2013 1,100.00p 1,150.00p 1,037.50p 1,050.00p 2460
16/08/2013 1,100.00p 1,100.00p 1,090.00p 1,100.00p 518
15/08/2013 1,100.00p 1,100.00p 1,051.00p 1,100.00p 646
14/08/2013 1,125.00p 1,125.00p 1,100.00p 1,100.00p 1010
13/08/2013 1,125.00p 1,134.50p 1,107.50p 1,125.00p 379
12/08/2013 1,125.00p 1,137.50p 1,110.00p 1,125.00p 828
09/08/2013 1,125.00p 1,150.00p 1,124.00p 1,125.00p 1462
08/08/2013 1,125.00p 1,150.00p 1,085.00p 1,125.00p 1589
07/08/2013 1,162.50p 1,162.50p 1,103.00p 1,125.00p 2738
06/08/2013 1,162.50p 1,164.00p 1,150.00p 1,162.50p 1368
05/08/2013 1,162.50p 1,165.00p 1,155.00p 1,162.50p 2464
02/08/2013 1,162.50p 1,168.00p 1,162.50p 1,162.50p 427
01/08/2013 1,162.50p 1,170.00p 1,150.00p 1,162.50p 1530
31/07/2013 1,150.00p 1,170.00p 1,150.00p 1,162.50p 711
30/07/2013 1,137.50p 1,150.00p 1,130.00p 1,150.00p 4931
29/07/2013 1,087.50p 1,144.00p 1,087.50p 1,125.00p 5132
26/07/2013 1,100.00p 1,120.00p 1,075.00p 1,087.50p 5226
25/07/2013 1,062.50p 1,140.00p 1,060.00p 1,100.00p 2071
24/07/2013 1,037.50p 1,100.00p 1,027.00p 1,062.50p 1800
23/07/2013 1,037.50p 1,056.25p 1,037.50p 1,037.50p 560
22/07/2013 1,037.50p 1,056.25p 1,010.00p 1,037.50p 1225
19/07/2013 1,037.50p 1,056.25p 1,007.50p 1,037.50p 966
18/07/2013 1,062.50p 1,062.50p 1,009.11p 1,037.50p 2038
17/07/2013 1,062.50p 1,069.00p 1,042.00p 1,062.50p 1578
16/07/2013 1,000.00p 1,074.00p 1,000.00p 1,062.50p 2637
15/07/2013 1,000.00p 1,014.50p 980.00p 1,000.00p 2655
12/07/2013 1,012.50p 1,012.50p 975.05p 1,000.00p 5515
11/07/2013 1,012.50p 1,015.00p 1,012.50p 1,012.50p 655
10/07/2013 1,012.50p 1,016.00p 1,000.00p 1,012.50p 2075
09/07/2013 1,012.50p 1,016.20p 1,005.00p 1,012.50p 555
08/07/2013 1,012.50p 1,019.00p 1,001.25p 1,012.50p 1566
05/07/2013 1,012.50p 1,020.00p 1,012.50p 1,012.50p 3784
04/07/2013 1,012.50p 1,020.00p 1,012.50p 1,012.50p 938
03/07/2013 1,037.50p 1,037.50p 1,000.00p 1,012.50p 2650
02/07/2013 1,087.50p 1,087.50p 1,000.00p 1,037.50p 3646
01/07/2013 1,087.50p 1,087.50p 1,050.75p 1,087.50p 92
28/06/2013 1,087.50p 1,088.25p 1,055.00p 1,087.50p 464
27/06/2013 1,100.00p 1,100.00p 1,055.00p 1,087.50p 1154
26/06/2013 1,100.00p 1,112.07p 1,085.00p 1,100.00p 8650
25/06/2013 1,100.00p 1,103.00p 1,100.00p 1,100.00p 781
24/06/2013 1,075.00p 1,115.00p 1,056.00p 1,100.00p 10111
21/06/2013 1,087.50p 1,087.50p 1,000.00p 1,075.00p 6106
20/06/2013 1,100.00p 1,100.00p 1,075.00p 1,087.50p 757
19/06/2013 1,100.00p 1,125.00p 1,075.00p 1,100.00p 0
18/06/2013 1,100.00p 1,125.00p 1,075.00p 1,100.00p 3833
17/06/2013 1,100.00p 1,101.90p 1,080.00p 1,100.00p 1003
14/06/2013 1,087.50p 1,104.50p 1,080.00p 1,100.00p 699
13/06/2013 1,112.50p 1,112.50p 1,060.00p 1,087.50p 7511
12/06/2013 1,137.50p 1,137.50p 1,080.00p 1,112.50p 4144
11/06/2013 1,150.00p 1,150.00p 1,125.00p 1,137.50p 1480

*Close Price adjusted for both dividends and splits