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
03/06/2024 153.50p 155.00p 150.00p 152.00p 117368
31/05/2024 155.50p 155.50p 152.03p 153.50p 63777
30/05/2024 154.50p 157.00p 152.25p 155.50p 120851
29/05/2024 160.50p 160.50p 152.37p 154.50p 49994
28/05/2024 162.50p 165.00p 160.00p 161.00p 61023
24/05/2024 163.50p 165.00p 160.00p 162.50p 102194
23/05/2024 180.00p 182.00p 163.01p 165.00p 159594
22/05/2024 180.50p 183.00p 178.00p 180.00p 80657
21/05/2024 169.00p 182.00p 169.00p 180.50p 215279
20/05/2024 161.50p 171.00p 161.50p 169.00p 210792
17/05/2024 159.00p 162.25p 158.72p 161.50p 194639
16/05/2024 163.00p 164.00p 158.00p 159.00p 143063
15/05/2024 151.00p 164.00p 151.00p 162.00p 434389
14/05/2024 145.00p 153.75p 145.00p 151.00p 493921
13/05/2024 149.00p 152.00p 143.00p 143.00p 95227
10/05/2024 147.00p 147.00p 145.00p 147.00p 80719
09/05/2024 148.00p 148.25p 145.12p 147.00p 93716
08/05/2024 148.00p 151.00p 147.00p 148.00p 38434
07/05/2024 148.00p 149.00p 147.00p 148.00p 52510
03/05/2024 148.00p 149.00p 145.78p 148.00p 84585
02/05/2024 146.50p 149.94p 146.00p 148.00p 118606
01/05/2024 147.00p 147.00p 146.00p 146.50p 24781
30/04/2024 151.00p 152.00p 145.62p 147.00p 74667
29/04/2024 151.00p 155.00p 150.60p 155.00p 13059
26/04/2024 153.50p 155.00p 150.00p 151.00p 103955
25/04/2024 155.00p 155.00p 153.20p 153.50p 9235
24/04/2024 155.00p 155.00p 150.63p 155.00p 46438
23/04/2024 154.00p 156.00p 153.00p 154.50p 21039
22/04/2024 156.00p 156.00p 153.00p 154.00p 49700
19/04/2024 154.50p 156.40p 152.15p 155.00p 55165
18/04/2024 154.50p 155.70p 151.63p 154.50p 62329
17/04/2024 154.00p 155.20p 153.00p 154.00p 30744
16/04/2024 157.50p 160.00p 152.73p 154.00p 109661
15/04/2024 164.50p 167.00p 156.25p 158.00p 125312
12/04/2024 166.50p 166.50p 162.00p 164.50p 41513
11/04/2024 164.00p 168.00p 162.85p 166.50p 54111
10/04/2024 164.00p 164.70p 162.00p 162.00p 8316
09/04/2024 166.00p 168.00p 163.71p 164.00p 124593
08/04/2024 166.00p 167.40p 164.00p 166.00p 57392
05/04/2024 166.50p 170.00p 163.00p 166.00p 52267
04/04/2024 163.00p 170.00p 160.00p 166.50p 31129
03/04/2024 164.50p 166.00p 160.25p 166.00p 71306
02/04/2024 162.00p 168.00p 161.20p 164.50p 80321
28/03/2024 150.50p 167.00p 149.20p 162.00p 337346
27/03/2024 151.00p 154.00p 145.00p 149.50p 131659
26/03/2024 150.00p 152.00p 148.00p 152.00p 26208
25/03/2024 152.00p 152.00p 148.00p 149.50p 103612
22/03/2024 149.50p 154.00p 149.50p 154.00p 142147
21/03/2024 152.00p 154.00p 148.00p 150.00p 199584
20/03/2024 153.00p 153.00p 153.00p 152.00p 48181
19/03/2024 153.00p 154.00p 152.25p 153.00p 15239
18/03/2024 157.50p 157.50p 152.00p 153.50p 59669
15/03/2024 157.50p 160.00p 155.15p 157.50p 27085
14/03/2024 157.50p 160.00p 154.23p 157.50p 45443
13/03/2024 158.50p 160.00p 155.60p 157.50p 164347
12/03/2024 160.00p 160.70p 153.50p 158.50p 125136
11/03/2024 162.50p 165.00p 158.00p 160.00p 39151
08/03/2024 162.50p 165.00p 160.00p 162.50p 9187
07/03/2024 162.00p 164.00p 160.08p 163.50p 11057
06/03/2024 162.00p 164.00p 160.00p 162.00p 184571
05/03/2024 168.50p 168.50p 160.00p 162.00p 112597
04/03/2024 169.00p 170.00p 167.00p 167.50p 58454
01/03/2024 172.00p 174.00p 168.00p 170.00p 79269
29/02/2024 173.50p 174.00p 170.00p 172.00p 21746
28/02/2024 172.50p 178.50p 170.00p 173.50p 63055
27/02/2024 170.50p 175.00p 168.50p 175.00p 87634
26/02/2024 177.50p 181.00p 168.00p 170.50p 364030
23/02/2024 176.00p 178.00p 170.00p 172.50p 85011
22/02/2024 174.00p 177.00p 173.20p 176.00p 50205
21/02/2024 174.50p 176.00p 170.00p 174.00p 26958
20/02/2024 178.00p 178.00p 172.33p 174.50p 72374
19/02/2024 178.50p 180.00p 177.00p 178.50p 27322
16/02/2024 182.00p 182.40p 177.00p 178.50p 43270
15/02/2024 182.00p 184.00p 180.00p 182.00p 4735
14/02/2024 180.00p 184.00p 178.88p 183.00p 10799
13/02/2024 180.00p 182.00p 178.00p 180.00p 4135
12/02/2024 182.00p 182.00p 175.50p 178.00p 155927
09/02/2024 187.50p 187.50p 178.00p 182.00p 118043
08/02/2024 181.00p 187.50p 180.00p 187.50p 127917
07/02/2024 182.50p 185.00p 177.00p 181.00p 490472
06/02/2024 192.50p 195.00p 181.15p 182.00p 102813
05/02/2024 191.50p 195.00p 189.40p 190.00p 113469
02/02/2024 187.00p 195.00p 187.00p 191.50p 97153
01/02/2024 182.50p 187.00p 182.50p 187.00p 87027
31/01/2024 180.00p 185.00p 179.00p 183.50p 30199
30/01/2024 179.00p 189.00p 177.00p 179.00p 180443
29/01/2024 184.00p 187.00p 175.66p 178.50p 140848
26/01/2024 171.00p 184.80p 169.50p 183.00p 243629
25/01/2024 176.50p 176.50p 168.00p 170.00p 392589
24/01/2024 182.00p 190.00p 175.00p 176.50p 204958
23/01/2024 187.50p 188.00p 176.85p 181.00p 171251
22/01/2024 191.00p 192.04p 185.02p 187.50p 402407
19/01/2024 187.50p 193.00p 187.00p 191.00p 179782
18/01/2024 196.00p 196.00p 186.50p 187.50p 383412
17/01/2024 197.50p 199.80p 187.78p 192.00p 110169
16/01/2024 202.50p 202.50p 198.30p 199.00p 40181
15/01/2024 206.00p 210.00p 199.60p 202.50p 35130
12/01/2024 206.00p 210.00p 202.00p 206.00p 23041
11/01/2024 207.50p 210.00p 202.60p 206.00p 50496
10/01/2024 210.00p 215.00p 205.00p 207.50p 56028
09/01/2024 208.50p 208.50p 203.50p 207.50p 51612
08/01/2024 207.00p 211.23p 205.00p 208.50p 28048
05/01/2024 206.00p 210.00p 202.10p 207.00p 27491
04/01/2024 201.50p 212.50p 198.00p 206.00p 127390
03/01/2024 201.00p 204.00p 195.00p 198.00p 78231
02/01/2024 205.00p 210.00p 200.00p 200.00p 108720
29/12/2023 201.50p 209.00p 199.50p 204.00p 25490
28/12/2023 205.50p 205.50p 197.50p 202.00p 110133
27/12/2023 211.00p 214.00p 205.00p 205.50p 28634
22/12/2023 211.00p 211.00p 205.00p 210.50p 27381
21/12/2023 211.00p 212.60p 204.00p 204.00p 16938
20/12/2023 208.50p 212.90p 207.00p 211.00p 44847
19/12/2023 209.50p 209.50p 207.06p 208.50p 17226
18/12/2023 213.50p 217.00p 205.00p 211.00p 68214
15/12/2023 210.00p 215.00p 208.00p 212.50p 72039
14/12/2023 206.50p 214.00p 206.50p 210.00p 230600
13/12/2023 213.50p 213.50p 201.20p 206.50p 132890
12/12/2023 225.00p 225.00p 210.00p 213.50p 82264
11/12/2023 229.50p 230.00p 220.30p 225.00p 37508
08/12/2023 227.50p 233.90p 225.60p 229.50p 30795
07/12/2023 235.00p 235.00p 225.00p 227.50p 68736
06/12/2023 235.00p 238.00p 230.00p 235.00p 39912
05/12/2023 237.50p 240.00p 230.00p 235.00p 73511
04/12/2023 237.50p 240.00p 235.00p 237.50p 152239
01/12/2023 235.00p 243.00p 231.65p 237.50p 53818
30/11/2023 235.00p 240.00p 230.40p 233.00p 49945
29/11/2023 225.00p 240.00p 220.55p 234.00p 195421
28/11/2023 230.00p 238.00p 220.01p 226.00p 139521
27/11/2023 250.00p 255.00p 220.00p 230.00p 343712
24/11/2023 240.00p 259.50p 235.00p 250.00p 340434
23/11/2023 255.00p 268.00p 230.00p 240.00p 1307940
22/11/2023 202.50p 202.50p 194.94p 197.00p 65902
21/11/2023 216.50p 216.50p 202.01p 202.50p 61505
20/11/2023 217.50p 221.14p 210.00p 215.50p 77391
17/11/2023 199.00p 223.75p 199.00p 217.50p 218762
16/11/2023 191.00p 194.98p 188.25p 191.00p 9335
15/11/2023 189.50p 195.00p 185.00p 191.00p 18186
14/11/2023 185.00p 192.00p 180.20p 189.50p 64793
13/11/2023 190.00p 191.00p 180.69p 185.00p 32782
10/11/2023 190.00p 195.00p 185.00p 190.00p 9291
09/11/2023 192.50p 194.00p 185.00p 190.00p 29514
08/11/2023 195.00p 200.00p 190.00p 192.50p 19880
07/11/2023 192.50p 195.00p 190.00p 195.00p 7772
06/11/2023 196.50p 200.00p 190.00p 192.50p 28758
03/11/2023 200.00p 200.59p 194.12p 196.50p 17801
02/11/2023 200.00p 205.00p 195.00p 200.00p 3757
01/11/2023 201.50p 205.00p 198.00p 200.00p 26570
31/10/2023 198.50p 205.00p 196.50p 201.50p 12989
30/10/2023 188.50p 201.00p 187.00p 198.50p 83842
27/10/2023 183.50p 190.00p 180.35p 187.50p 55616
26/10/2023 183.50p 184.59p 180.50p 183.50p 21932
25/10/2023 186.00p 190.00p 182.06p 185.00p 13284
24/10/2023 187.50p 190.00p 180.00p 186.00p 26282
23/10/2023 191.50p 195.00p 185.00p 187.50p 12385
20/10/2023 192.50p 195.00p 186.00p 191.50p 23308
19/10/2023 189.00p 192.00p 188.00p 189.00p 40758
18/10/2023 190.00p 191.70p 188.00p 189.00p 26129
17/10/2023 196.00p 200.00p 187.00p 190.00p 38905
16/10/2023 193.50p 200.00p 192.00p 196.00p 26964
13/10/2023 193.50p 200.00p 192.16p 193.50p 12240
12/10/2023 197.50p 200.00p 192.10p 193.50p 27921
11/10/2023 202.50p 202.50p 195.00p 197.50p 69937
10/10/2023 202.00p 202.00p 195.00p 200.00p 18104
09/10/2023 192.50p 202.00p 190.00p 202.00p 37498
06/10/2023 201.25p 201.25p 191.30p 192.50p 80300
05/10/2023 210.00p 210.00p 197.50p 201.25p 47524
04/10/2023 208.50p 212.00p 205.12p 212.00p 29239
03/10/2023 217.50p 218.50p 206.40p 212.00p 56475
02/10/2023 226.00p 227.00p 214.57p 217.50p 49272
29/09/2023 234.00p 234.00p 225.00p 226.00p 85128
28/09/2023 226.50p 235.00p 223.50p 228.00p 64889
27/09/2023 219.00p 232.00p 218.50p 231.00p 93558
26/09/2023 219.50p 229.00p 215.00p 219.00p 131814
25/09/2023 207.50p 224.00p 207.50p 218.00p 136844
22/09/2023 197.50p 210.00p 194.20p 207.50p 59429
21/09/2023 201.00p 205.00p 195.00p 197.50p 30314
20/09/2023 202.50p 205.00p 192.50p 201.00p 62196
19/09/2023 202.50p 208.00p 190.00p 202.50p 116757
18/09/2023 191.00p 210.00p 190.00p 202.50p 225674
15/09/2023 173.50p 195.00p 172.00p 191.00p 316430
14/09/2023 186.00p 188.00p 172.00p 174.00p 200466
13/09/2023 189.00p 190.00p 184.00p 186.00p 69587
12/09/2023 195.00p 195.00p 185.00p 189.00p 78412
11/09/2023 196.50p 197.00p 192.00p 195.00p 13722
08/09/2023 203.00p 203.00p 195.00p 196.50p 32145
07/09/2023 199.00p 204.50p 198.00p 203.00p 33706
06/09/2023 203.00p 203.00p 198.00p 199.00p 22800
05/09/2023 203.50p 204.95p 196.25p 203.00p 104866
04/09/2023 207.50p 209.70p 199.00p 203.50p 66828
01/09/2023 201.50p 210.00p 198.00p 207.50p 27521
31/08/2023 211.00p 211.00p 200.00p 201.50p 90741
30/08/2023 204.50p 214.00p 204.50p 206.00p 55817
29/08/2023 217.00p 217.00p 201.00p 206.00p 150486
25/08/2023 215.00p 223.16p 210.00p 213.00p 241270
24/08/2023 202.00p 218.00p 198.00p 218.00p 213669
23/08/2023 203.00p 206.00p 200.00p 202.00p 56173
22/08/2023 192.50p 207.00p 190.00p 200.00p 126799
21/08/2023 188.50p 195.00p 184.00p 192.50p 102473
18/08/2023 188.50p 190.00p 180.00p 184.00p 76072
17/08/2023 198.50p 200.60p 185.30p 188.50p 92900

*Close Price adjusted for both dividends and splits