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
17/03/2020 56.50p 56.50p 48.00p 48.50p 29802
16/03/2020 57.50p 58.96p 53.00p 56.50p 40964
13/03/2020 56.00p 58.58p 53.00p 57.00p 126301
12/03/2020 65.50p 65.50p 54.20p 54.50p 53618
11/03/2020 75.00p 77.40p 68.00p 68.00p 61330
10/03/2020 74.00p 77.00p 73.00p 75.00p 51132
09/03/2020 80.50p 80.50p 72.00p 74.00p 109871
06/03/2020 90.50p 90.50p 83.00p 84.00p 50995
05/03/2020 93.00p 94.83p 89.10p 91.00p 57506
04/03/2020 89.00p 94.00p 89.00p 93.00p 82987
03/03/2020 85.00p 90.00p 85.00p 89.00p 35351
02/03/2020 84.50p 85.00p 83.00p 85.00p 15551
28/02/2020 88.50p 88.50p 82.00p 84.50p 49358
27/02/2020 94.50p 95.00p 90.00p 91.50p 75866
26/02/2020 99.50p 99.50p 93.50p 97.00p 69069
25/02/2020 101.00p 104.00p 99.00p 99.50p 155240
24/02/2020 104.50p 105.50p 100.07p 101.00p 53198
21/02/2020 104.50p 105.00p 103.00p 104.50p 69633
20/02/2020 104.50p 106.00p 103.60p 104.50p 113521
19/02/2020 107.50p 109.00p 103.80p 104.50p 136528
18/02/2020 102.00p 110.00p 102.00p 107.50p 102344
17/02/2020 102.00p 105.00p 101.80p 102.00p 23034
14/02/2020 103.00p 104.75p 100.60p 102.00p 30019
13/02/2020 101.50p 105.00p 101.01p 103.00p 83837
12/02/2020 101.00p 101.87p 100.00p 101.50p 52000
11/02/2020 102.50p 103.30p 100.50p 100.50p 162083
10/02/2020 109.00p 110.00p 100.00p 102.50p 256418
07/02/2020 102.00p 110.00p 102.00p 109.00p 157534
06/02/2020 115.50p 115.50p 101.00p 102.00p 231648
05/02/2020 121.50p 121.50p 115.50p 115.50p 108635
04/02/2020 123.50p 123.50p 120.00p 121.50p 143327
03/02/2020 125.50p 125.50p 122.00p 123.50p 13871
31/01/2020 124.50p 125.80p 122.15p 125.50p 78647
30/01/2020 123.00p 124.00p 122.00p 123.00p 44795
29/01/2020 125.50p 125.50p 119.00p 123.00p 235497
28/01/2020 129.00p 129.00p 126.00p 127.00p 619448
27/01/2020 142.50p 146.00p 126.50p 129.00p 229442
24/01/2020 138.50p 138.50p 137.00p 137.50p 20935
23/01/2020 138.50p 140.85p 138.01p 138.50p 42063
22/01/2020 141.50p 141.50p 138.50p 138.50p 15976
21/01/2020 145.50p 145.50p 137.00p 141.50p 100553
20/01/2020 146.00p 146.84p 145.00p 145.50p 30615
17/01/2020 146.00p 146.98p 145.00p 145.00p 11033
16/01/2020 146.00p 146.50p 145.00p 146.00p 53762
15/01/2020 150.00p 150.00p 145.25p 146.00p 20369
14/01/2020 155.00p 155.00p 148.00p 150.00p 169017
13/01/2020 156.00p 156.20p 155.00p 155.00p 28810
10/01/2020 157.50p 158.00p 155.00p 156.00p 15394
09/01/2020 159.50p 159.72p 157.00p 157.50p 10838
08/01/2020 165.00p 165.00p 159.00p 159.50p 36009
07/01/2020 167.00p 167.25p 163.00p 165.00p 29175
06/01/2020 167.50p 174.00p 163.05p 167.00p 125262
03/01/2020 163.50p 172.00p 163.01p 167.50p 113780
02/01/2020 150.50p 164.99p 150.50p 160.00p 77485
01/01/2020 151.00p 152.60p 149.30p 150.00p 65819
31/12/2019 151.00p 152.60p 149.30p 150.00p 65819
30/12/2019 152.00p 154.62p 148.00p 151.00p 36301
27/12/2019 149.50p 152.00p 148.04p 152.00p 8185
26/12/2019 150.00p 150.00p 148.00p 150.00p 250
25/12/2019 150.00p 150.00p 148.00p 150.00p 250
24/12/2019 150.00p 150.00p 148.00p 150.00p 250
23/12/2019 148.50p 151.00p 147.20p 150.00p 16379
20/12/2019 151.00p 151.00p 146.00p 148.50p 41166
19/12/2019 154.50p 154.50p 150.00p 151.00p 22117
18/12/2019 155.50p 155.50p 150.20p 154.50p 43718
17/12/2019 162.50p 162.50p 155.00p 155.50p 29112
16/12/2019 161.00p 162.20p 160.00p 160.00p 48807
13/12/2019 155.00p 162.00p 155.00p 161.00p 123945
12/12/2019 160.00p 160.00p 154.00p 155.00p 25910
11/12/2019 159.00p 160.80p 157.42p 160.00p 8589
10/12/2019 161.50p 161.50p 158.00p 159.00p 25173
09/12/2019 162.00p 164.00p 160.09p 161.50p 90157
06/12/2019 163.50p 163.50p 161.45p 162.00p 16686
05/12/2019 163.50p 164.90p 163.00p 163.50p 5476
04/12/2019 162.50p 164.90p 162.50p 163.50p 30031
03/12/2019 166.00p 166.00p 162.50p 162.50p 102030
02/12/2019 174.00p 175.88p 163.00p 166.00p 82922
29/11/2019 161.00p 175.00p 160.20p 174.00p 98323
28/11/2019 160.00p 162.68p 160.00p 161.00p 109533
27/11/2019 157.50p 161.60p 155.00p 160.00p 46700
26/11/2019 154.00p 158.00p 152.00p 157.50p 160389
25/11/2019 155.00p 155.00p 150.00p 154.00p 91061
22/11/2019 158.00p 158.00p 154.00p 155.00p 23392
21/11/2019 163.00p 163.00p 157.20p 158.00p 56210
20/11/2019 164.50p 165.00p 158.00p 163.00p 168907
19/11/2019 170.00p 170.00p 163.00p 164.50p 51641
18/11/2019 169.50p 171.00p 167.00p 169.00p 34601
15/11/2019 171.50p 171.50p 167.04p 169.50p 31782
14/11/2019 172.00p 173.35p 167.00p 171.50p 57037
13/11/2019 176.50p 176.89p 170.00p 172.00p 503630
12/11/2019 178.50p 178.50p 175.00p 176.50p 32353
11/11/2019 179.50p 179.50p 177.00p 178.50p 38627
08/11/2019 182.00p 182.00p 178.00p 179.50p 28549
07/11/2019 182.50p 182.50p 178.00p 182.00p 55070
06/11/2019 186.00p 186.00p 182.00p 182.50p 70803
05/11/2019 191.50p 192.50p 185.00p 186.00p 42228
04/11/2019 193.50p 194.92p 190.00p 191.50p 50974
01/11/2019 190.00p 195.00p 190.00p 193.50p 27401
31/10/2019 190.00p 191.00p 188.35p 190.00p 11941
30/10/2019 191.50p 193.00p 188.00p 190.00p 18581
29/10/2019 196.00p 197.90p 189.00p 191.50p 53076
28/10/2019 191.50p 199.10p 190.90p 196.00p 72561
25/10/2019 186.50p 193.00p 186.20p 191.50p 33147
24/10/2019 191.50p 191.50p 185.00p 186.50p 13584
23/10/2019 196.50p 196.50p 188.22p 191.50p 51324
22/10/2019 198.50p 198.50p 195.75p 196.50p 13329
21/10/2019 201.00p 201.34p 197.75p 198.50p 26810
18/10/2019 200.50p 208.00p 195.58p 201.00p 244669
17/10/2019 171.50p 202.00p 170.00p 200.50p 487178
16/10/2019 171.00p 173.00p 168.00p 171.50p 89565
15/10/2019 165.50p 172.60p 160.87p 170.00p 144878
14/10/2019 180.00p 182.50p 166.10p 166.50p 233507
11/10/2019 192.00p 192.00p 182.00p 182.50p 86666
10/10/2019 186.50p 193.50p 185.15p 192.00p 129238
09/10/2019 200.00p 200.00p 176.50p 185.00p 503447
08/10/2019 181.00p 205.00p 161.00p 200.00p 581281
07/10/2019 223.50p 225.53p 218.10p 225.00p 59596
04/10/2019 223.50p 228.55p 218.40p 220.00p 66788
03/10/2019 227.50p 231.95p 223.50p 223.50p 99282
02/10/2019 232.00p 233.82p 228.50p 228.50p 58657
01/10/2019 227.50p 232.00p 227.33p 232.00p 63508
30/09/2019 226.00p 229.00p 225.20p 227.50p 24383
27/09/2019 227.00p 227.90p 225.00p 226.00p 17247
26/09/2019 222.50p 230.00p 218.50p 227.00p 91535
25/09/2019 226.50p 226.50p 219.65p 222.50p 40014
24/09/2019 230.00p 230.00p 226.00p 226.50p 14251
23/09/2019 228.00p 233.56p 226.65p 230.00p 110696
20/09/2019 217.50p 228.80p 217.50p 228.00p 72804
19/09/2019 219.50p 223.60p 216.60p 217.50p 79751
18/09/2019 220.50p 220.50p 214.43p 218.00p 82810
17/09/2019 219.00p 220.80p 218.00p 220.50p 60119
16/09/2019 222.00p 224.75p 218.25p 219.00p 70746
13/09/2019 222.50p 224.20p 217.06p 219.00p 22075
12/09/2019 226.50p 226.50p 218.03p 222.50p 56122
11/09/2019 227.50p 229.45p 224.12p 226.50p 18109
10/09/2019 236.00p 236.00p 225.00p 227.50p 102012
09/09/2019 240.00p 242.64p 234.00p 236.00p 37049
06/09/2019 243.50p 244.80p 238.50p 240.00p 62137
05/09/2019 237.00p 248.80p 237.00p 243.50p 245042
04/09/2019 227.00p 238.93p 226.70p 237.00p 81762
03/09/2019 235.00p 237.00p 223.60p 227.00p 214555
02/09/2019 215.50p 242.20p 215.50p 236.50p 434669
30/08/2019 205.50p 217.10p 202.50p 215.50p 75445
29/08/2019 205.00p 208.75p 204.24p 205.50p 26425
28/08/2019 208.00p 210.32p 204.00p 205.00p 39780
27/08/2019 204.00p 214.50p 203.75p 208.00p 179157
23/08/2019 182.00p 216.00p 182.00p 204.00p 711613
22/08/2019 174.50p 179.45p 169.00p 177.50p 92688
21/08/2019 177.50p 177.50p 173.00p 174.50p 25446
20/08/2019 179.50p 180.00p 175.71p 177.50p 34738
19/08/2019 177.00p 182.86p 174.00p 179.50p 70872
16/08/2019 177.50p 178.95p 174.00p 174.00p 22427
15/08/2019 186.00p 186.00p 173.05p 177.50p 121082
14/08/2019 193.50p 193.60p 181.35p 186.00p 137529
13/08/2019 192.50p 195.00p 190.50p 193.50p 51033
12/08/2019 206.00p 207.80p 186.00p 192.50p 291732
09/08/2019 211.00p 211.00p 202.50p 204.50p 139725
08/08/2019 212.50p 214.25p 208.00p 208.00p 67177
07/08/2019 205.50p 220.98p 205.26p 212.50p 133219
06/08/2019 216.00p 218.34p 201.80p 205.50p 331543
05/08/2019 222.50p 223.50p 212.25p 214.00p 172230
02/08/2019 212.50p 224.00p 210.70p 221.00p 268045
01/08/2019 209.50p 212.50p 201.00p 212.50p 96136
31/07/2019 212.50p 220.75p 208.00p 209.50p 236044
30/07/2019 197.50p 222.00p 197.50p 211.00p 617213
29/07/2019 186.00p 202.00p 183.06p 197.50p 454981
26/07/2019 193.50p 193.50p 182.20p 186.00p 307169
25/07/2019 191.00p 202.00p 183.00p 192.50p 644655
24/07/2019 182.50p 211.00p 168.00p 189.00p 1174868
23/07/2019 186.00p 210.00p 155.00p 179.50p 2150306
22/07/2019 91.00p 189.40p 90.00p 176.50p 4036921
19/07/2019 73.50p 73.50p 72.51p 73.50p 6972
18/07/2019 74.50p 74.50p 72.51p 73.50p 18575
17/07/2019 71.50p 75.00p 70.55p 74.50p 49499
16/07/2019 71.50p 72.70p 71.50p 71.50p 719
15/07/2019 71.50p 72.25p 70.33p 71.50p 26890
12/07/2019 72.00p 72.50p 71.50p 71.50p 63090
11/07/2019 72.00p 73.00p 71.20p 72.00p 9416
10/07/2019 72.00p 73.00p 72.00p 72.00p 25385
09/07/2019 73.00p 74.00p 71.40p 72.00p 39860
08/07/2019 74.50p 74.50p 71.60p 73.00p 59225
05/07/2019 74.50p 75.63p 73.45p 74.50p 6296
04/07/2019 74.50p 77.00p 73.20p 74.50p 71676
03/07/2019 77.50p 78.49p 73.00p 74.50p 108210
02/07/2019 73.50p 78.65p 72.45p 77.50p 95679
01/07/2019 64.50p 76.00p 64.00p 73.50p 268835
28/06/2019 59.50p 67.00p 59.40p 64.50p 260571
27/06/2019 59.50p 60.40p 58.20p 59.50p 172364
26/06/2019 58.00p 59.50p 57.90p 59.50p 46500
25/06/2019 56.50p 58.00p 55.50p 58.00p 1303236
24/06/2019 57.50p 58.00p 56.00p 56.50p 87795
21/06/2019 60.00p 60.00p 57.15p 57.50p 67639
20/06/2019 60.00p 60.00p 59.00p 60.00p 15650
19/06/2019 59.50p 60.96p 59.00p 60.00p 52748
18/06/2019 61.00p 61.00p 58.10p 59.50p 188595
17/06/2019 62.00p 62.00p 59.72p 61.00p 60165
14/06/2019 63.50p 64.40p 60.27p 62.00p 56348
13/06/2019 65.50p 65.50p 62.03p 63.50p 87199
12/06/2019 65.50p 65.70p 64.03p 65.50p 9389
11/06/2019 65.50p 65.80p 64.03p 65.50p 24476

*Close Price adjusted for both dividends and splits