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
16/08/2023 200.00p 202.70p 195.00p 198.50p 109488
15/08/2023 187.50p 209.00p 187.50p 200.00p 377312
14/08/2023 177.50p 191.70p 175.00p 187.50p 151681
11/08/2023 180.00p 185.00p 175.00p 177.50p 1323
10/08/2023 180.00p 181.45p 175.50p 180.00p 4152
09/08/2023 177.50p 184.00p 175.25p 179.50p 38398
08/08/2023 177.50p 179.95p 175.25p 177.50p 11934
07/08/2023 182.50p 185.00p 176.15p 177.50p 41903
04/08/2023 176.50p 185.00p 173.00p 182.50p 43211
03/08/2023 177.50p 180.00p 172.03p 176.50p 45281
02/08/2023 176.50p 180.00p 175.00p 176.00p 14774
01/08/2023 191.50p 193.00p 175.25p 176.50p 157021
31/07/2023 177.50p 200.00p 177.50p 191.50p 190127
28/07/2023 156.00p 182.00p 156.00p 179.00p 188504
27/07/2023 154.00p 158.00p 154.00p 156.00p 65781
26/07/2023 158.50p 160.90p 150.00p 154.00p 164446
25/07/2023 159.00p 161.00p 158.00p 159.00p 52063
24/07/2023 166.50p 168.00p 158.00p 159.00p 114882
21/07/2023 168.50p 168.50p 165.00p 166.50p 11696
20/07/2023 168.50p 168.80p 167.00p 168.50p 5808
19/07/2023 169.50p 170.00p 167.00p 168.50p 14996
18/07/2023 170.00p 172.00p 165.50p 165.50p 107923
17/07/2023 170.00p 170.00p 168.00p 170.00p 11581
14/07/2023 170.00p 172.00p 168.00p 170.00p 4456
13/07/2023 170.00p 172.00p 168.00p 170.00p 19838
12/07/2023 171.50p 172.00p 168.00p 171.00p 19314
11/07/2023 170.00p 172.00p 168.00p 170.00p 29004
10/07/2023 172.50p 173.70p 165.25p 170.00p 51364
07/07/2023 172.50p 174.90p 168.04p 172.50p 36008
06/07/2023 176.50p 177.00p 171.50p 172.50p 21557
05/07/2023 182.50p 182.50p 175.00p 176.50p 91609
04/07/2023 175.00p 190.00p 170.00p 182.50p 94286
03/07/2023 179.00p 185.00p 169.36p 172.50p 64440
30/06/2023 177.50p 185.00p 173.00p 179.00p 17759
29/06/2023 177.50p 185.00p 170.00p 177.50p 44688
28/06/2023 177.50p 184.90p 175.25p 177.50p 129134
27/06/2023 177.50p 185.00p 173.00p 180.00p 69291
26/06/2023 182.50p 185.00p 175.00p 175.00p 30686
23/06/2023 182.50p 185.00p 180.00p 182.50p 8324
22/06/2023 183.50p 194.94p 180.00p 182.50p 159507
21/06/2023 182.50p 184.00p 180.00p 182.50p 27772
20/06/2023 187.50p 190.00p 180.00p 182.50p 46081
19/06/2023 182.50p 190.50p 180.00p 187.50p 48817
16/06/2023 187.50p 188.99p 180.00p 182.50p 44097
15/06/2023 185.00p 200.00p 185.00p 185.00p 172322
14/06/2023 176.00p 188.00p 173.50p 185.00p 49083
13/06/2023 182.50p 185.00p 170.00p 174.00p 115124
12/06/2023 192.50p 192.50p 180.00p 180.00p 159814
09/06/2023 187.50p 210.00p 187.50p 192.50p 149952
08/06/2023 197.50p 198.35p 185.25p 187.50p 104669
07/06/2023 197.50p 209.00p 195.00p 197.50p 58277
06/06/2023 192.50p 195.00p 190.00p 192.50p 24517
05/06/2023 197.50p 200.00p 190.00p 194.00p 45025
02/06/2023 202.50p 210.00p 195.00p 197.50p 20059
01/06/2023 202.50p 210.00p 196.20p 202.50p 44381
31/05/2023 207.50p 207.50p 193.65p 200.00p 71316
30/05/2023 221.50p 223.00p 202.00p 207.50p 110198
26/05/2023 222.50p 225.00p 220.00p 221.50p 63493
25/05/2023 230.00p 230.00p 215.00p 222.50p 95354
24/05/2023 230.00p 235.00p 225.00p 230.00p 38778
23/05/2023 235.00p 240.00p 225.00p 230.00p 18012
22/05/2023 226.00p 240.00p 226.00p 235.00p 19947
19/05/2023 222.50p 229.92p 220.00p 226.00p 50338
18/05/2023 227.50p 235.00p 217.50p 222.50p 59915
17/05/2023 227.50p 235.00p 220.00p 227.50p 152341
16/05/2023 225.00p 235.00p 215.00p 227.50p 290652
15/05/2023 237.50p 240.00p 220.00p 225.00p 83369
12/05/2023 243.50p 243.50p 230.00p 237.50p 182499
11/05/2023 245.00p 260.00p 240.72p 260.00p 23392
10/05/2023 245.00p 250.00p 238.23p 245.00p 31062
09/05/2023 247.50p 250.00p 240.00p 245.00p 36029
05/05/2023 247.50p 258.80p 240.00p 247.50p 84496
04/05/2023 246.00p 250.00p 240.00p 247.50p 85181
03/05/2023 257.50p 259.00p 244.63p 247.00p 122467
02/05/2023 262.50p 276.10p 250.00p 257.50p 184964
28/04/2023 250.00p 250.00p 240.00p 245.00p 39388
27/04/2023 255.00p 260.00p 245.00p 250.00p 37990
26/04/2023 242.50p 255.00p 240.00p 255.00p 43913
25/04/2023 247.50p 247.50p 240.00p 241.00p 171151
24/04/2023 247.50p 250.00p 243.50p 247.50p 64584
21/04/2023 255.00p 260.00p 245.00p 247.50p 62849
20/04/2023 247.50p 255.00p 243.00p 255.00p 182382
19/04/2023 252.50p 252.50p 240.00p 247.50p 145481
18/04/2023 245.00p 260.00p 240.00p 252.50p 217530
17/04/2023 254.00p 268.00p 240.00p 245.00p 164906
14/04/2023 233.50p 258.00p 217.00p 250.00p 742391
13/04/2023 252.50p 252.50p 225.00p 233.00p 547921
12/04/2023 276.00p 280.00p 250.00p 250.00p 226382
11/04/2023 275.00p 287.00p 265.60p 276.00p 436012
06/04/2023 355.00p 365.00p 240.00p 268.00p 2266916
05/04/2023 292.50p 318.65p 290.00p 298.00p 460278
04/04/2023 332.50p 336.00p 280.00p 292.50p 752389
03/04/2023 237.50p 332.00p 235.00p 332.00p 1219511
31/03/2023 169.00p 245.00p 169.00p 235.00p 1225712
30/03/2023 179.00p 179.00p 146.00p 153.00p 518885
29/03/2023 179.50p 181.20p 177.75p 179.00p 49591
28/03/2023 183.50p 183.50p 175.00p 179.50p 63583
27/03/2023 184.50p 187.00p 180.70p 185.00p 89455
24/03/2023 193.50p 193.50p 183.00p 190.00p 150197
23/03/2023 188.50p 200.00p 188.50p 193.50p 58121
22/03/2023 182.50p 190.00p 182.50p 188.50p 56391
21/03/2023 177.50p 187.00p 175.00p 183.00p 59245
20/03/2023 170.00p 180.00p 163.40p 177.50p 83631
17/03/2023 183.00p 183.40p 172.06p 175.00p 35639
16/03/2023 183.00p 184.00p 181.00p 183.00p 31847
15/03/2023 186.50p 186.50p 181.04p 183.00p 9848
14/03/2023 187.50p 187.81p 183.00p 186.50p 16290
13/03/2023 180.50p 196.20p 180.50p 187.50p 80996
10/03/2023 189.00p 189.90p 178.60p 182.00p 39143
09/03/2023 200.00p 200.00p 187.00p 190.00p 49696
08/03/2023 211.50p 211.50p 195.00p 200.00p 144157
07/03/2023 191.50p 220.00p 190.15p 215.00p 277020
06/03/2023 187.00p 196.50p 187.00p 191.50p 144401
03/03/2023 165.00p 189.75p 165.00p 187.00p 238249
02/03/2023 158.00p 167.00p 157.05p 165.00p 79481
01/03/2023 164.50p 165.00p 157.50p 158.00p 102077
28/02/2023 169.50p 175.00p 163.50p 164.50p 49798
27/02/2023 171.00p 173.00p 164.57p 169.50p 41838
24/02/2023 177.50p 180.00p 160.80p 171.00p 210487
23/02/2023 186.50p 188.00p 172.56p 177.00p 178232
22/02/2023 187.50p 190.00p 185.00p 186.50p 42447
21/02/2023 192.50p 192.50p 184.00p 187.50p 49026
20/02/2023 197.50p 200.00p 190.00p 192.50p 43125
17/02/2023 202.50p 202.75p 195.24p 197.50p 44049
16/02/2023 202.50p 205.00p 200.05p 202.50p 11405
15/02/2023 206.00p 206.00p 196.00p 202.50p 42331
14/02/2023 206.00p 210.00p 202.00p 206.00p 16813
13/02/2023 207.50p 210.00p 205.00p 206.00p 34962
10/02/2023 213.50p 216.50p 203.00p 207.50p 178186
09/02/2023 213.50p 217.00p 210.00p 213.50p 20106
08/02/2023 202.50p 215.00p 200.00p 213.50p 74824
07/02/2023 201.00p 205.00p 197.00p 202.50p 40250
06/02/2023 198.50p 205.00p 196.00p 201.00p 53467
03/02/2023 198.00p 200.00p 191.80p 195.00p 98121
02/02/2023 207.50p 210.00p 196.00p 198.00p 98974
01/02/2023 213.50p 214.90p 204.73p 207.50p 72896
31/01/2023 211.50p 217.00p 210.70p 213.50p 24198
30/01/2023 200.00p 215.00p 195.00p 211.50p 220180
27/01/2023 205.00p 205.00p 195.00p 200.00p 261880
26/01/2023 210.00p 210.00p 200.00p 207.50p 179273
25/01/2023 212.50p 215.00p 206.00p 210.00p 21101
24/01/2023 217.50p 223.00p 211.50p 212.50p 31556
23/01/2023 221.00p 225.00p 215.00p 217.50p 39604
20/01/2023 217.50p 222.40p 215.00p 218.00p 37251
19/01/2023 235.00p 235.00p 215.00p 217.50p 68216
18/01/2023 215.00p 237.00p 210.10p 235.00p 149511
17/01/2023 217.50p 220.00p 210.30p 215.00p 52621
16/01/2023 225.00p 230.00p 215.00p 217.50p 48651
13/01/2023 221.50p 225.00p 220.00p 225.00p 34809
12/01/2023 224.00p 225.00p 220.00p 221.50p 457024
11/01/2023 221.50p 228.00p 220.00p 224.00p 165578
10/01/2023 219.50p 222.00p 217.75p 222.00p 110564
09/01/2023 218.50p 222.71p 216.13p 219.50p 91752
06/01/2023 220.00p 225.00p 215.23p 219.50p 79974
05/01/2023 222.50p 225.60p 219.00p 219.00p 91662
04/01/2023 232.50p 232.50p 220.81p 222.50p 95303
03/01/2023 250.00p 255.00p 232.00p 239.00p 83904
30/12/2022 242.50p 255.00p 242.50p 250.00p 35435
29/12/2022 240.00p 245.78p 236.65p 242.50p 18805
28/12/2022 245.00p 250.00p 235.00p 240.00p 42389
23/12/2022 245.00p 250.00p 245.00p 245.00p 12645
22/12/2022 249.50p 252.85p 240.30p 245.00p 21990
21/12/2022 243.50p 253.00p 242.10p 249.50p 99709
20/12/2022 247.50p 250.00p 240.00p 243.50p 61804
19/12/2022 255.00p 260.00p 245.00p 246.00p 33041
16/12/2022 250.00p 264.54p 250.00p 255.00p 149657
15/12/2022 259.00p 261.00p 246.00p 250.00p 78450
14/12/2022 250.00p 270.00p 250.00p 258.00p 180125
13/12/2022 238.00p 253.00p 236.80p 250.00p 83291
12/12/2022 227.50p 240.70p 227.50p 238.00p 82902
09/12/2022 222.00p 230.00p 222.00p 227.50p 30772
08/12/2022 231.00p 235.00p 220.00p 222.00p 80154
07/12/2022 227.50p 237.00p 225.00p 231.00p 80917
06/12/2022 212.50p 233.50p 212.50p 227.50p 118458
05/12/2022 212.00p 214.00p 210.00p 212.00p 26688
02/12/2022 214.50p 214.50p 210.40p 212.00p 73084
01/12/2022 213.50p 214.70p 212.25p 214.50p 58820
30/11/2022 215.00p 217.20p 213.00p 213.50p 142074
29/11/2022 221.50p 228.00p 212.00p 214.50p 454350
28/11/2022 225.00p 225.00p 200.00p 207.00p 357887
25/11/2022 225.00p 237.00p 219.00p 222.00p 355010
24/11/2022 235.00p 235.00p 201.50p 225.00p 302582
23/11/2022 237.50p 240.00p 228.00p 235.00p 107602
22/11/2022 257.50p 257.50p 230.00p 237.50p 298696
21/11/2022 270.00p 275.00p 255.00p 257.50p 96239
18/11/2022 275.00p 275.00p 260.00p 270.00p 19563
17/11/2022 262.50p 278.00p 255.00p 275.00p 130938
16/11/2022 262.50p 269.00p 260.00p 262.50p 53618
15/11/2022 275.00p 275.00p 260.00p 262.50p 73868
14/11/2022 273.50p 275.00p 270.00p 275.00p 29311
11/11/2022 276.00p 279.76p 272.00p 273.50p 35166
10/11/2022 277.50p 280.00p 272.00p 272.00p 34369
09/11/2022 280.00p 280.00p 275.00p 277.50p 5216
08/11/2022 285.00p 290.00p 275.25p 280.00p 32941
07/11/2022 278.50p 290.00p 277.00p 285.00p 34625
04/11/2022 283.50p 283.50p 267.00p 278.50p 177247
03/11/2022 289.00p 289.00p 280.00p 282.50p 29720
02/11/2022 295.00p 300.00p 285.00p 289.00p 25186
01/11/2022 292.50p 300.00p 290.00p 295.00p 73714
31/10/2022 292.50p 295.00p 290.05p 292.50p 25961

*Close Price adjusted for both dividends and splits