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
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
13/06/2022 298.50p 307.00p 280.00p 282.50p 114516
10/06/2022 301.00p 320.00p 291.50p 299.00p 611475
09/06/2022 287.50p 305.00p 278.00p 304.00p 284627
08/06/2022 257.00p 288.00p 257.00p 287.00p 328601
07/06/2022 242.50p 260.00p 240.00p 257.00p 105456
06/06/2022 241.50p 245.00p 240.00p 242.50p 74192
03/06/2022 252.50p 253.00p 240.00p 241.50p 80090
02/06/2022 252.50p 253.00p 240.00p 241.50p 80090
01/06/2022 252.50p 253.00p 240.00p 241.50p 69090
31/05/2022 256.00p 264.20p 251.35p 252.50p 87416
30/05/2022 242.50p 258.00p 240.00p 256.00p 230784
27/05/2022 272.50p 275.00p 238.50p 240.00p 411340
26/05/2022 279.50p 282.00p 270.25p 272.50p 93197
25/05/2022 280.00p 289.45p 276.00p 279.50p 143662
24/05/2022 269.50p 285.00p 269.50p 278.00p 84561
23/05/2022 266.50p 273.00p 266.50p 269.50p 61472
20/05/2022 261.50p 269.00p 258.21p 266.50p 94305
19/05/2022 260.50p 265.00p 250.18p 261.50p 81488
18/05/2022 262.50p 265.60p 257.00p 263.50p 50723
17/05/2022 258.50p 269.50p 257.60p 264.50p 149283
16/05/2022 248.50p 262.94p 245.07p 258.50p 146298
13/05/2022 240.00p 258.00p 235.00p 235.00p 160708
12/05/2022 251.50p 255.00p 235.00p 240.00p 103231
11/05/2022 241.00p 269.50p 235.00p 251.50p 197489
10/05/2022 251.50p 253.00p 233.50p 241.00p 238118
09/05/2022 273.50p 278.00p 243.40p 251.50p 263606
06/05/2022 273.50p 293.00p 268.50p 275.00p 646110
05/05/2022 245.00p 293.55p 245.00p 270.50p 1072818
04/05/2022 225.00p 256.50p 225.00p 248.00p 502575
03/05/2022 235.00p 240.00p 215.00p 223.00p 572342
02/05/2022 193.50p 267.00p 193.50p 230.00p 1837674
29/04/2022 193.50p 267.00p 193.50p 230.00p 1812674
28/04/2022 181.50p 197.00p 171.00p 193.00p 258651
27/04/2022 169.00p 180.00p 168.00p 171.00p 83513
26/04/2022 169.00p 173.00p 164.50p 169.00p 69869
25/04/2022 175.50p 176.00p 167.00p 169.00p 78368
22/04/2022 189.50p 192.00p 175.00p 176.00p 142347
21/04/2022 188.50p 189.90p 187.00p 189.50p 25094
20/04/2022 191.00p 191.50p 187.00p 188.50p 45253
19/04/2022 202.00p 202.00p 185.00p 191.00p 132075
18/04/2022 206.00p 208.75p 200.00p 202.00p 69102
15/04/2022 206.00p 208.75p 200.00p 202.00p 69102
14/04/2022 206.00p 208.75p 200.00p 202.00p 69102
13/04/2022 216.50p 220.00p 203.00p 206.00p 154379
12/04/2022 208.50p 220.00p 207.20p 216.50p 260212
11/04/2022 180.50p 210.00p 180.25p 205.00p 258847
08/04/2022 178.00p 183.00p 177.60p 180.50p 26239
07/04/2022 178.00p 180.00p 177.60p 178.00p 18473
06/04/2022 177.50p 181.22p 176.00p 180.00p 79621
05/04/2022 176.50p 180.00p 174.00p 176.00p 30035
04/04/2022 180.50p 180.50p 173.00p 175.00p 135612
01/04/2022 172.50p 183.00p 172.00p 182.50p 172915
31/03/2022 169.00p 175.00p 168.00p 174.50p 56452
30/03/2022 169.00p 172.00p 164.00p 170.00p 90738
29/03/2022 187.00p 190.00p 170.00p 171.00p 150427
28/03/2022 183.50p 190.00p 180.33p 187.00p 43854
25/03/2022 183.50p 186.00p 180.25p 183.50p 38187
24/03/2022 178.50p 187.00p 177.70p 183.50p 43626
23/03/2022 180.00p 183.00p 176.00p 178.50p 127350
22/03/2022 171.50p 185.00p 171.50p 178.00p 108532
21/03/2022 162.00p 176.23p 161.00p 171.50p 124778
18/03/2022 168.50p 172.00p 157.14p 162.00p 147187
17/03/2022 169.00p 170.00p 165.07p 168.50p 89440
16/03/2022 186.00p 190.00p 168.00p 169.50p 128003
15/03/2022 188.00p 190.00p 182.24p 186.00p 103325
14/03/2022 182.50p 190.00p 175.00p 188.00p 126189
11/03/2022 188.50p 191.00p 180.00p 182.50p 69307
10/03/2022 186.50p 191.39p 167.00p 189.50p 337203
09/03/2022 217.50p 224.00p 180.00p 186.50p 411553
08/03/2022 208.00p 220.00p 207.00p 218.00p 673796
07/03/2022 191.00p 217.00p 191.00p 208.50p 1170782
04/03/2022 177.50p 194.98p 176.65p 184.00p 475791
03/03/2022 167.00p 183.00p 167.00p 175.00p 395330
02/03/2022 167.50p 174.60p 167.00p 167.50p 165892
01/03/2022 139.00p 175.00p 139.00p 168.00p 870594
28/02/2022 137.50p 140.00p 135.00p 139.00p 46610
25/02/2022 137.50p 140.00p 135.10p 137.50p 32656
24/02/2022 136.50p 140.00p 133.00p 137.50p 54503
23/02/2022 137.50p 140.00p 135.15p 137.50p 5805
22/02/2022 137.50p 139.50p 133.00p 137.50p 34914
21/02/2022 140.50p 142.00p 135.00p 137.50p 13581
18/02/2022 140.50p 140.50p 138.00p 140.50p 955
17/02/2022 141.00p 142.60p 138.50p 140.50p 49943
16/02/2022 141.50p 142.40p 139.04p 141.00p 11305
15/02/2022 140.50p 143.00p 140.50p 141.50p 29780
14/02/2022 145.50p 145.50p 138.50p 140.50p 19232
11/02/2022 146.50p 146.50p 142.00p 145.50p 60415
10/02/2022 137.00p 147.20p 137.00p 145.50p 172124
09/02/2022 140.00p 141.60p 135.25p 137.00p 45453
08/02/2022 136.00p 149.00p 136.00p 140.00p 169614
07/02/2022 131.50p 136.00p 131.50p 136.00p 44770
04/02/2022 131.00p 133.00p 129.00p 131.50p 147499
03/02/2022 128.50p 130.50p 128.50p 130.50p 17049
02/02/2022 128.50p 129.10p 128.50p 128.50p 7758
01/02/2022 132.50p 135.00p 127.00p 128.50p 20882
31/01/2022 135.00p 135.00p 130.00p 132.50p 20263
28/01/2022 130.00p 136.00p 128.00p 135.00p 179011
27/01/2022 129.50p 132.00p 127.40p 130.00p 14215
26/01/2022 128.50p 132.00p 127.50p 129.50p 70715
25/01/2022 132.50p 132.50p 126.00p 128.50p 390963
24/01/2022 138.50p 138.50p 130.00p 132.50p 51721

*Close Price adjusted for both dividends and splits