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
22/08/2012 1,987.50p 2,012.50p 1,980.00p 2,000.00p 850
21/08/2012 1,987.50p 2,025.00p 1,915.00p 1,987.50p 3623
20/08/2012 1,850.00p 2,000.00p 1,837.50p 2,000.00p 3180
17/08/2012 1,837.50p 1,870.00p 1,833.00p 1,850.00p 1880
16/08/2012 1,725.00p 1,900.00p 1,725.00p 1,837.50p 3669
15/08/2012 1,675.00p 1,737.50p 1,675.00p 1,737.50p 1435
14/08/2012 1,700.00p 1,700.00p 1,650.00p 1,675.00p 318
13/08/2012 1,700.00p 1,720.00p 1,680.00p 1,700.00p 744
10/08/2012 1,675.00p 1,717.50p 1,675.00p 1,700.00p 348
09/08/2012 1,687.50p 1,687.50p 1,645.00p 1,675.00p 1382
08/08/2012 1,687.50p 1,698.75p 1,659.00p 1,687.50p 620
07/08/2012 1,712.50p 1,750.00p 1,625.00p 1,750.00p 1730
06/08/2012 1,762.50p 1,762.50p 1,675.40p 1,712.50p 2576
03/08/2012 1,800.00p 1,805.00p 1,750.00p 1,762.50p 797
02/08/2012 1,812.50p 1,825.00p 1,775.00p 1,800.00p 1576
01/08/2012 1,775.00p 1,845.00p 1,763.30p 1,812.50p 3958
31/07/2012 1,812.50p 1,812.50p 1,750.00p 1,775.00p 1873
30/07/2012 1,862.50p 1,900.00p 1,781.00p 1,812.50p 3920
27/07/2012 1,700.00p 1,899.00p 1,675.00p 1,862.50p 5550
26/07/2012 1,612.50p 1,800.00p 1,600.00p 1,700.00p 5722
25/07/2012 1,612.50p 1,625.00p 1,612.50p 1,612.50p 1000
24/07/2012 1,537.50p 1,650.00p 1,537.50p 1,612.50p 14231
23/07/2012 1,687.50p 1,700.00p 1,675.00p 1,675.00p 2193
20/07/2012 1,612.50p 1,700.00p 1,600.00p 1,687.50p 4441
19/07/2012 1,675.00p 1,675.00p 1,600.00p 1,612.50p 3258
18/07/2012 1,675.00p 1,675.00p 1,650.00p 1,675.00p 357
17/07/2012 1,675.00p 1,690.00p 1,650.00p 1,675.00p 2330
16/07/2012 1,625.00p 1,683.53p 1,625.00p 1,675.00p 12617
13/07/2012 1,762.50p 1,775.00p 1,600.00p 1,650.00p 27796
12/07/2012 1,775.00p 1,780.00p 1,755.00p 1,775.00p 379
11/07/2012 1,900.00p 1,900.00p 1,730.00p 1,775.00p 2383
10/07/2012 1,912.50p 1,912.50p 1,850.00p 1,900.00p 396
09/07/2012 1,925.00p 1,930.00p 1,905.00p 1,912.50p 118
06/07/2012 1,937.50p 1,947.00p 1,875.00p 1,912.50p 1302
05/07/2012 1,875.00p 1,945.00p 1,815.00p 1,937.50p 1520
04/07/2012 1,775.00p 1,885.00p 1,762.50p 1,875.00p 4701
03/07/2012 1,762.50p 1,784.00p 1,756.00p 1,775.00p 1802
02/07/2012 1,887.50p 1,925.00p 1,750.00p 1,762.50p 4755
29/06/2012 1,875.00p 1,887.50p 1,820.00p 1,887.50p 884
28/06/2012 1,975.00p 1,975.00p 1,755.00p 1,850.00p 3693
27/06/2012 1,987.50p 1,990.00p 1,950.00p 1,975.00p 10931
26/06/2012 2,050.00p 2,055.00p 1,900.00p 1,987.50p 2428
25/06/2012 2,225.00p 2,225.00p 2,000.00p 2,050.00p 5132
22/06/2012 2,225.00p 2,240.00p 2,150.00p 2,225.00p 4687
21/06/2012 2,225.00p 2,250.00p 2,208.00p 2,225.00p 810
20/06/2012 2,225.00p 2,250.00p 2,206.50p 2,225.00p 4227
19/06/2012 2,212.50p 2,250.00p 2,205.30p 2,225.00p 2586
18/06/2012 2,225.00p 2,240.00p 2,200.00p 2,212.50p 2330
15/06/2012 2,362.50p 2,362.50p 2,200.00p 2,225.00p 3962
14/06/2012 2,387.50p 2,387.50p 2,350.00p 2,362.50p 1777
13/06/2012 2,400.00p 2,540.00p 2,150.00p 2,387.50p 2030
12/06/2012 2,400.00p 2,427.50p 2,350.00p 2,387.50p 2226
11/06/2012 2,437.50p 2,443.75p 2,350.00p 2,400.00p 1386
08/06/2012 2,450.00p 2,500.00p 2,400.00p 2,437.50p 4646
07/06/2012 2,250.00p 2,515.00p 2,250.00p 2,450.00p 4948
06/06/2012 2,400.00p 2,450.00p 2,350.00p 2,425.00p 978
01/06/2012 2,375.00p 2,450.00p 2,360.00p 2,412.50p 816
31/05/2012 2,487.50p 2,500.00p 2,300.00p 2,375.00p 2012
30/05/2012 2,600.00p 2,600.00p 2,500.00p 2,512.50p 1116
29/05/2012 2,650.00p 2,660.00p 2,550.00p 2,600.00p 1579
28/05/2012 2,612.50p 2,895.00p 2,612.50p 2,650.00p 2985
25/05/2012 2,600.00p 2,790.00p 2,587.60p 2,600.00p 614
24/05/2012 2,575.00p 2,610.00p 2,562.60p 2,600.00p 402
23/05/2012 2,650.00p 2,695.00p 2,557.50p 2,575.00p 1254
22/05/2012 2,450.00p 2,725.00p 2,450.00p 2,650.00p 3571
21/05/2012 2,425.00p 2,500.00p 2,400.00p 2,450.00p 3079
18/05/2012 2,212.50p 2,500.00p 2,155.00p 2,425.00p 8564
17/05/2012 2,350.00p 2,350.00p 2,110.00p 2,212.50p 4064
16/05/2012 2,487.50p 2,500.00p 2,300.00p 2,350.00p 4254
15/05/2012 2,637.50p 2,637.50p 2,450.00p 2,500.00p 4365
14/05/2012 2,675.00p 2,675.00p 2,460.00p 2,637.50p 5815
11/05/2012 2,625.00p 2,675.00p 2,611.00p 2,675.00p 854
10/05/2012 2,637.50p 2,655.00p 2,600.00p 2,625.00p 627
09/05/2012 2,775.00p 2,780.00p 2,600.00p 2,637.50p 6807
08/05/2012 2,862.50p 2,877.50p 2,750.00p 2,775.00p 8294
04/05/2012 2,862.50p 2,862.50p 2,825.00p 2,837.50p 3104
03/05/2012 2,950.00p 3,000.00p 2,500.00p 2,862.50p 14097
02/05/2012 3,125.00p 3,150.00p 3,100.00p 3,125.00p 1973
01/05/2012 3,125.00p 3,145.00p 3,100.00p 3,125.00p 4764
30/04/2012 3,125.00p 3,140.00p 3,100.00p 3,125.00p 1325
27/04/2012 3,125.00p 3,200.00p 3,050.00p 3,125.00p 5941
26/04/2012 2,975.00p 3,150.00p 2,975.00p 3,125.00p 2087
25/04/2012 2,975.00p 3,000.00p 2,900.00p 2,975.00p 1680
24/04/2012 3,012.50p 3,050.00p 2,880.00p 3,012.50p 2991
23/04/2012 3,025.00p 3,100.00p 2,925.00p 3,050.00p 9670
20/04/2012 3,112.50p 3,128.00p 3,075.00p 3,100.00p 4645
19/04/2012 3,087.50p 3,150.00p 3,075.00p 3,112.50p 8118
18/04/2012 3,062.50p 3,150.00p 3,025.00p 3,087.50p 7941
17/04/2012 3,062.50p 3,070.00p 3,025.00p 3,062.50p 4154
16/04/2012 3,050.00p 3,080.00p 3,000.00p 3,062.50p 19356
13/04/2012 3,100.00p 3,105.00p 3,000.00p 3,050.00p 4075
12/04/2012 3,150.00p 3,165.00p 3,050.00p 3,100.00p 1411
11/04/2012 2,975.00p 3,200.00p 2,960.00p 3,125.00p 4483
10/04/2012 3,275.00p 3,300.00p 3,000.00p 3,000.00p 33732
05/04/2012 3,175.00p 3,450.00p 3,175.00p 3,375.00p 19342
04/04/2012 3,037.50p 3,245.00p 2,950.00p 3,150.00p 18872
03/04/2012 2,925.00p 3,200.00p 2,925.00p 3,037.50p 17563
02/04/2012 2,975.00p 2,985.00p 2,889.50p 2,912.50p 5795
30/03/2012 2,900.00p 3,000.00p 2,880.00p 2,975.00p 4717
29/03/2012 2,862.50p 2,995.00p 2,695.95p 2,900.00p 12636
28/03/2012 2,950.00p 2,975.00p 2,756.00p 2,837.50p 9140
27/03/2012 2,837.50p 3,020.00p 2,837.50p 2,950.00p 18027
26/03/2012 2,725.00p 2,875.00p 2,700.00p 2,825.00p 53076
23/03/2012 2,712.50p 2,745.00p 2,650.00p 2,675.00p 24529
22/03/2012 2,700.00p 2,940.00p 2,700.00p 2,712.50p 87633
21/03/2012 2,525.00p 2,750.00p 2,525.00p 2,662.50p 99899
20/03/2012 2,525.00p 2,740.00p 2,450.00p 2,525.00p 67441
19/03/2012 2,550.00p 2,670.00p 2,400.00p 2,525.00p 33768
16/03/2012 2,375.00p 2,430.00p 2,350.00p 2,425.00p 1624
15/03/2012 2,400.00p 2,475.00p 2,358.50p 2,375.00p 4053
14/03/2012 2,550.00p 2,550.00p 2,400.00p 2,450.00p 1946
13/03/2012 2,550.00p 2,585.00p 2,500.00p 2,550.00p 4540
12/03/2012 2,550.00p 2,600.00p 2,500.00p 2,550.00p 1299
09/03/2012 2,550.00p 2,600.00p 2,500.00p 2,550.00p 2072
08/03/2012 2,525.00p 2,590.00p 2,500.00p 2,550.00p 1724
07/03/2012 2,500.00p 2,510.00p 2,460.00p 2,500.00p 490
06/03/2012 2,550.00p 2,550.00p 2,450.00p 2,500.00p 1656
05/03/2012 2,525.00p 2,600.00p 2,500.00p 2,550.00p 1784
02/03/2012 2,525.00p 2,600.00p 2,480.00p 2,600.00p 9713
01/03/2012 2,525.00p 2,525.00p 2,495.00p 2,525.00p 728
29/02/2012 2,575.00p 2,575.00p 2,461.00p 2,525.00p 530
28/02/2012 2,575.00p 2,580.00p 2,500.00p 2,575.00p 859
27/02/2012 2,575.00p 2,595.00p 2,500.00p 2,575.00p 2305
24/02/2012 2,575.00p 2,605.00p 2,515.00p 2,575.00p 2111
23/02/2012 2,575.00p 2,610.00p 2,510.00p 2,575.00p 1987
22/02/2012 2,537.50p 2,740.00p 2,525.00p 2,575.00p 14257
21/02/2012 2,512.50p 2,550.00p 2,500.00p 2,537.50p 11974
20/02/2012 2,500.00p 2,550.00p 2,460.00p 2,512.50p 13163
17/02/2012 2,475.00p 2,525.00p 2,430.00p 2,500.00p 3954
16/02/2012 2,437.50p 2,500.00p 2,385.00p 2,450.00p 4804
15/02/2012 2,425.00p 2,425.00p 2,350.00p 2,350.00p 3012
14/02/2012 2,400.00p 2,445.00p 2,350.00p 2,425.00p 6634
13/02/2012 2,237.50p 2,445.00p 2,200.00p 2,400.00p 19817
10/02/2012 2,412.50p 2,412.50p 2,200.00p 2,237.50p 3091
09/02/2012 2,400.00p 2,412.50p 2,250.00p 2,412.50p 2876
08/02/2012 2,425.00p 2,425.00p 2,125.00p 2,375.00p 7347
07/02/2012 2,300.00p 2,470.00p 2,230.00p 2,425.00p 2406
06/02/2012 2,150.00p 2,400.00p 2,150.00p 2,300.00p 6544
03/02/2012 2,125.00p 2,240.00p 2,075.00p 2,150.00p 1595
02/02/2012 2,300.00p 2,300.00p 2,000.00p 2,125.00p 16682
01/02/2012 2,300.00p 2,330.00p 2,200.00p 2,250.00p 1171
31/01/2012 2,300.00p 2,300.00p 2,200.00p 2,300.00p 423
30/01/2012 2,350.00p 2,350.00p 2,200.00p 2,300.00p 602
27/01/2012 2,350.00p 2,475.00p 2,215.00p 2,300.00p 4772
26/01/2012 2,400.00p 2,420.00p 2,300.00p 2,350.00p 13025
25/01/2012 2,375.00p 2,440.00p 2,300.00p 2,400.00p 4037
24/01/2012 2,400.00p 2,425.00p 2,350.00p 2,375.00p 9261
23/01/2012 2,400.00p 2,470.00p 2,360.00p 2,400.00p 12277
20/01/2012 2,500.00p 2,530.00p 2,350.00p 2,400.00p 17400
19/01/2012 2,512.50p 2,550.00p 2,312.50p 2,500.00p 15827
18/01/2012 2,450.00p 2,534.00p 2,425.00p 2,512.50p 4468
17/01/2012 2,450.00p 2,700.00p 2,410.00p 2,450.00p 23478
16/01/2012 2,250.00p 2,530.00p 2,054.00p 2,400.00p 41111
13/01/2012 2,087.50p 2,300.00p 2,000.00p 2,200.00p 143511
12/01/2012 2,087.50p 2,087.50p 1,950.00p 2,087.50p 7719
11/01/2012 2,087.50p 2,087.50p 1,950.00p 2,087.50p 3460
10/01/2012 2,075.00p 2,150.00p 1,950.00p 2,087.50p 33835
09/01/2012 2,375.00p 2,375.00p 1,900.00p 2,075.00p 40517
06/01/2012 2,375.00p 2,500.00p 2,200.00p 2,375.00p 20525
05/01/2012 2,375.00p 2,375.00p 2,250.00p 2,375.00p 35
04/01/2012 2,375.00p 2,425.00p 2,250.00p 2,375.00p 1183
03/01/2012 2,375.00p 2,425.00p 2,300.00p 2,375.00p 0
30/12/2011 2,425.00p 2,425.00p 2,300.00p 2,375.00p 2096
29/12/2011 2,425.00p 2,503.75p 2,300.00p 2,425.00p 1500
28/12/2011 2,412.50p 2,500.00p 2,250.00p 2,425.00p 3330
23/12/2011 2,675.00p 2,675.00p 2,200.00p 2,425.00p 2051
22/12/2011 2,675.00p 2,675.00p 2,500.00p 2,675.00p 429
21/12/2011 2,675.00p 2,675.00p 2,600.00p 2,675.00p 521
20/12/2011 2,675.00p 2,675.00p 2,675.00p 2,675.00p 224
19/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 0
16/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 5
15/12/2011 2,675.00p 2,675.00p 2,650.00p 2,675.00p 4
14/12/2011 2,675.00p 2,675.00p 2,635.00p 2,675.00p 971
13/12/2011 2,675.00p 2,720.00p 2,625.00p 2,675.00p 0
12/12/2011 2,712.50p 2,720.00p 2,625.00p 2,675.00p 0
09/12/2011 2,712.50p 2,720.00p 2,625.00p 2,712.50p 268
08/12/2011 2,712.50p 2,720.00p 2,712.50p 2,712.50p 0
07/12/2011 2,712.50p 2,720.00p 2,712.50p 2,712.50p 9
06/12/2011 2,712.50p 2,712.50p 2,712.50p 2,712.50p 807
05/12/2011 2,712.50p 2,750.00p 2,700.00p 2,712.50p 600
02/12/2011 2,712.50p 2,800.00p 2,635.00p 2,712.50p 240
01/12/2011 2,712.50p 2,800.00p 2,625.00p 2,712.50p 0
30/11/2011 2,712.50p 2,800.00p 2,625.00p 2,712.50p 8393
29/11/2011 2,712.50p 2,800.00p 2,710.00p 2,712.50p 830
28/11/2011 2,712.50p 2,720.00p 2,700.00p 2,712.50p 737
25/11/2011 2,712.50p 2,725.00p 2,630.00p 2,712.50p 811
24/11/2011 2,700.00p 2,735.00p 2,650.00p 2,712.50p 536
23/11/2011 2,687.50p 2,687.50p 2,625.00p 2,687.50p 390
22/11/2011 2,687.50p 2,745.00p 2,650.00p 2,687.50p 589
21/11/2011 2,700.00p 2,745.00p 2,650.00p 2,687.50p 571
18/11/2011 2,775.00p 2,775.00p 2,500.00p 2,700.00p 476
17/11/2011 2,775.00p 2,775.00p 2,700.00p 2,775.00p 493
16/11/2011 2,775.00p 2,775.00p 2,650.00p 2,775.00p 366
15/11/2011 2,775.00p 2,790.00p 2,775.00p 2,775.00p 4
14/11/2011 2,775.00p 2,775.00p 2,650.00p 2,775.00p 113
11/11/2011 2,800.00p 2,800.00p 2,650.00p 2,775.00p 303
10/11/2011 2,800.00p 2,800.00p 2,700.00p 2,800.00p 792
09/11/2011 2,800.00p 2,844.80p 2,700.00p 2,800.00p 165
08/11/2011 2,775.00p 2,900.00p 2,775.00p 2,800.00p 0
07/11/2011 2,775.00p 2,900.00p 2,775.00p 2,775.00p 5

*Close Price adjusted for both dividends and splits