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
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
28/10/2022 302.50p 302.50p 283.10p 292.50p 82259
27/10/2022 305.00p 310.00p 300.00p 301.50p 57961
26/10/2022 286.00p 310.00p 285.00p 305.00p 107110
25/10/2022 284.00p 290.00p 278.00p 285.00p 40274
24/10/2022 285.00p 293.00p 275.00p 293.00p 28024
21/10/2022 290.00p 295.00p 280.10p 285.00p 56378
20/10/2022 270.00p 295.00p 265.00p 290.00p 87391
19/10/2022 292.50p 295.00p 265.00p 270.00p 221441
18/10/2022 287.50p 295.00p 285.00p 292.50p 44071
17/10/2022 300.00p 305.00p 284.07p 287.50p 61271
14/10/2022 297.50p 310.33p 297.50p 300.00p 82671
13/10/2022 282.50p 305.00p 270.40p 305.00p 237520
12/10/2022 323.50p 327.00p 283.00p 286.00p 327681
11/10/2022 340.00p 341.00p 320.00p 327.00p 104137
10/10/2022 330.00p 345.60p 325.10p 340.00p 190837
07/10/2022 333.00p 340.00p 325.00p 334.00p 65858
06/10/2022 322.50p 336.00p 321.65p 333.00p 166986
05/10/2022 330.00p 342.00p 310.50p 322.50p 248666
04/10/2022 302.50p 357.00p 295.00p 330.00p 563219
03/10/2022 282.50p 305.00p 281.00p 302.50p 335948
30/09/2022 262.50p 285.00p 262.50p 282.50p 101640
29/09/2022 265.00p 269.00p 260.07p 267.00p 43791
28/09/2022 274.00p 274.00p 255.00p 263.00p 176473
27/09/2022 277.50p 288.98p 270.00p 274.00p 122047
26/09/2022 252.50p 279.45p 250.00p 277.50p 220781
23/09/2022 233.50p 275.00p 233.50p 252.50p 405951
22/09/2022 237.50p 245.00p 225.00p 230.00p 64197
21/09/2022 242.50p 243.25p 233.00p 236.50p 30903
20/09/2022 242.50p 245.00p 240.00p 243.00p 13601
19/09/2022 241.50p 244.79p 240.00p 242.50p 16383
16/09/2022 241.50p 244.79p 240.00p 242.50p 16383
15/09/2022 240.00p 245.00p 238.04p 241.50p 20684
14/09/2022 246.50p 248.00p 232.00p 240.00p 53930
13/09/2022 246.50p 255.00p 246.50p 247.50p 111028
12/09/2022 251.00p 251.00p 245.00p 246.50p 10981
09/09/2022 257.50p 262.00p 248.50p 250.50p 136531
08/09/2022 247.50p 265.00p 247.50p 257.50p 133878
07/09/2022 250.50p 252.00p 247.50p 247.50p 79025
06/09/2022 251.50p 252.47p 245.00p 245.00p 40565
05/09/2022 256.00p 260.00p 247.00p 251.50p 82627
02/09/2022 258.00p 262.00p 252.00p 256.00p 24924
01/09/2022 259.00p 260.00p 245.00p 258.00p 160215
31/08/2022 257.50p 273.00p 255.00p 260.00p 133839
30/08/2022 239.00p 265.00p 239.00p 257.50p 207180
29/08/2022 239.50p 243.00p 236.35p 239.00p 27859
26/08/2022 239.50p 243.00p 236.35p 239.00p 27859
25/08/2022 238.50p 245.00p 232.00p 239.50p 96645
24/08/2022 232.50p 240.00p 231.60p 237.50p 43894
23/08/2022 237.50p 240.00p 231.00p 232.50p 74364
22/08/2022 237.50p 240.00p 235.00p 237.50p 18898
19/08/2022 246.50p 250.00p 234.29p 237.50p 72005
18/08/2022 256.50p 256.50p 240.05p 246.50p 73484
17/08/2022 256.50p 257.90p 253.07p 256.50p 3949
16/08/2022 257.50p 257.50p 251.00p 256.50p 61286
15/08/2022 257.50p 265.00p 255.00p 257.50p 54859
12/08/2022 256.00p 259.50p 252.00p 256.00p 19083
11/08/2022 247.50p 259.00p 245.00p 256.00p 54250
10/08/2022 257.50p 257.98p 246.00p 248.50p 46430
09/08/2022 257.50p 260.00p 255.00p 257.50p 19858
08/08/2022 257.50p 260.00p 255.00p 257.50p 5250
05/08/2022 267.50p 267.50p 253.00p 257.50p 88015
04/08/2022 270.00p 272.90p 265.00p 267.50p 144904
03/08/2022 267.50p 275.00p 265.00p 267.00p 90583
02/08/2022 260.00p 269.00p 260.00p 261.00p 33053
01/08/2022 255.00p 264.00p 250.00p 260.00p 53527
29/07/2022 256.50p 259.00p 252.00p 255.00p 159569
28/07/2022 247.50p 259.28p 245.20p 256.50p 151907
27/07/2022 239.50p 254.00p 239.50p 247.50p 71265
26/07/2022 235.00p 240.50p 234.46p 239.50p 56947
25/07/2022 235.00p 238.00p 232.25p 235.00p 43934
22/07/2022 243.50p 243.50p 230.00p 236.00p 93497
21/07/2022 249.50p 249.50p 243.00p 245.00p 32088
20/07/2022 239.00p 252.00p 235.00p 249.50p 137334
19/07/2022 232.50p 247.50p 227.00p 239.00p 139230
18/07/2022 232.50p 234.00p 215.46p 233.00p 156613
15/07/2022 220.00p 220.60p 215.00p 216.00p 69869
14/07/2022 221.50p 225.10p 217.00p 220.00p 137538
13/07/2022 228.00p 228.20p 220.99p 221.50p 49011
12/07/2022 218.00p 232.00p 218.00p 228.00p 193298
11/07/2022 221.00p 225.00p 215.00p 218.00p 118438
08/07/2022 215.50p 224.00p 214.50p 221.00p 79018
07/07/2022 217.00p 220.00p 210.00p 215.50p 261817
06/07/2022 223.50p 225.00p 215.00p 217.00p 33201
05/07/2022 223.50p 225.50p 220.00p 223.50p 26751
04/07/2022 212.50p 230.00p 212.50p 223.50p 184361
01/07/2022 212.50p 215.00p 210.00p 210.00p 20964
30/06/2022 224.00p 224.75p 200.00p 210.00p 221149
29/06/2022 225.00p 228.00p 222.12p 225.00p 17000
28/06/2022 228.50p 229.50p 222.00p 225.00p 69884
27/06/2022 232.50p 232.50p 225.14p 228.50p 79011
24/06/2022 237.50p 237.50p 230.00p 232.50p 54312
23/06/2022 226.50p 245.94p 225.95p 237.50p 96863
22/06/2022 242.50p 245.00p 225.00p 226.50p 95196
21/06/2022 247.50p 249.00p 241.90p 243.00p 37052
20/06/2022 262.50p 262.50p 245.00p 247.50p 58360
17/06/2022 268.50p 268.50p 260.00p 262.50p 22548
16/06/2022 277.50p 277.50p 263.40p 268.50p 72419
15/06/2022 279.50p 285.00p 277.00p 277.50p 23970
14/06/2022 282.50p 284.00p 275.00p 279.50p 38748

*Close Price adjusted for both dividends and splits