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
15/04/2021 165.50p 167.00p 164.00p 166.50p 144935
14/04/2021 167.50p 167.50p 158.00p 165.00p 1325297
13/04/2021 167.50p 170.00p 165.00p 165.00p 228554
12/04/2021 167.50p 170.00p 165.10p 170.00p 19630
09/04/2021 167.50p 168.00p 165.00p 167.50p 12515
08/04/2021 167.50p 170.00p 165.00p 170.00p 36429
07/04/2021 166.00p 172.00p 166.00p 167.00p 157964
06/04/2021 165.00p 167.00p 163.10p 166.00p 68095
05/04/2021 165.00p 172.00p 163.04p 165.00p 38550
02/04/2021 165.00p 172.00p 163.04p 165.00p 38550
01/04/2021 165.00p 172.00p 163.04p 165.00p 38550
31/03/2021 172.50p 172.50p 163.07p 165.00p 71575
30/03/2021 173.00p 173.20p 170.00p 172.50p 74824
29/03/2021 169.50p 176.00p 169.50p 173.00p 69959
26/03/2021 167.50p 172.00p 165.00p 172.00p 38461
25/03/2021 172.50p 175.00p 165.12p 167.50p 45213
24/03/2021 172.50p 173.00p 170.00p 172.50p 15745
23/03/2021 175.00p 178.00p 169.00p 172.50p 123709
22/03/2021 176.50p 178.00p 173.00p 176.00p 79364
19/03/2021 183.50p 183.50p 173.00p 176.50p 150344
18/03/2021 181.50p 185.00p 181.00p 183.50p 187128
17/03/2021 165.50p 187.00p 165.50p 181.50p 1201500
16/03/2021 173.00p 173.90p 158.00p 163.00p 158933
15/03/2021 178.00p 178.99p 172.00p 173.00p 43734
12/03/2021 189.00p 189.00p 166.00p 178.00p 306216
11/03/2021 224.50p 224.50p 178.25p 188.00p 724470
10/03/2021 224.50p 225.50p 223.00p 224.50p 84876
09/03/2021 226.00p 231.50p 224.25p 224.50p 101553
08/03/2021 240.50p 243.50p 225.00p 230.00p 143902
05/03/2021 238.00p 242.88p 236.60p 238.00p 27525
04/03/2021 222.50p 238.00p 220.50p 236.00p 42445
03/03/2021 247.50p 260.00p 220.00p 222.50p 219854
02/03/2021 227.00p 227.90p 226.00p 226.00p 6121
01/03/2021 225.50p 229.96p 225.50p 227.00p 8008
26/02/2021 225.00p 225.99p 221.00p 225.50p 12487
25/02/2021 226.50p 231.00p 225.00p 227.50p 28116
24/02/2021 232.50p 233.00p 225.13p 226.50p 43320
23/02/2021 238.00p 245.00p 230.00p 232.50p 63628
22/02/2021 237.50p 242.00p 234.00p 235.00p 102968
19/02/2021 244.50p 256.00p 235.00p 235.00p 116353
18/02/2021 227.50p 261.90p 227.50p 243.00p 233826
17/02/2021 252.50p 254.90p 225.00p 227.50p 353247
16/02/2021 227.50p 259.75p 220.80p 250.00p 389594
15/02/2021 199.00p 229.90p 196.00p 228.00p 421178
12/02/2021 201.50p 201.50p 196.00p 199.00p 56999
11/02/2021 201.00p 204.00p 199.00p 202.00p 40903
10/02/2021 191.00p 201.86p 191.00p 199.50p 52919
09/02/2021 191.50p 194.50p 189.55p 190.50p 25675
08/02/2021 191.50p 194.98p 185.00p 190.00p 92053
05/02/2021 169.00p 197.70p 169.00p 191.50p 858816
04/02/2021 168.50p 170.00p 167.00p 169.00p 56935
03/02/2021 168.50p 169.70p 166.01p 167.00p 135761
02/02/2021 169.50p 171.00p 167.00p 168.50p 89645
01/02/2021 164.50p 171.00p 164.00p 169.50p 161112
29/01/2021 158.50p 168.91p 155.00p 164.50p 220785
28/01/2021 157.50p 160.00p 152.00p 158.50p 143782
27/01/2021 146.50p 162.00p 143.00p 155.00p 98606
26/01/2021 127.50p 168.00p 127.50p 146.50p 546650
25/01/2021 113.50p 118.00p 110.20p 118.00p 38005
22/01/2021 116.50p 116.50p 110.14p 113.50p 60822
21/01/2021 117.00p 117.00p 113.00p 116.50p 22703
20/01/2021 117.00p 118.07p 117.00p 117.00p 775
19/01/2021 117.50p 119.00p 114.13p 117.00p 40232
18/01/2021 122.00p 122.00p 113.02p 118.00p 63844
15/01/2021 130.50p 130.50p 122.00p 122.00p 35789
14/01/2021 133.00p 134.20p 128.00p 131.50p 29788
13/01/2021 139.00p 139.00p 131.00p 133.00p 44170
12/01/2021 139.00p 139.00p 137.00p 139.00p 3427
11/01/2021 136.50p 141.00p 134.00p 139.00p 66954
08/01/2021 135.50p 137.00p 134.00p 136.50p 42011
07/01/2021 133.50p 137.00p 132.00p 135.50p 41210
06/01/2021 122.50p 135.00p 119.00p 133.50p 142549
05/01/2021 123.00p 126.00p 120.00p 122.50p 16332
04/01/2021 125.00p 127.90p 122.12p 124.50p 3881
01/01/2021 124.50p 127.00p 124.50p 124.50p 69
31/12/2020 124.50p 127.00p 124.50p 124.50p 69
30/12/2020 124.00p 128.50p 122.80p 128.50p 7725
29/12/2020 123.50p 126.85p 121.12p 124.00p 2458
28/12/2020 122.00p 126.00p 119.60p 122.50p 30947
25/12/2020 122.00p 126.00p 119.60p 122.50p 30947
24/12/2020 122.00p 126.00p 119.60p 122.50p 30947
23/12/2020 122.00p 122.00p 122.00p 122.00p 0
22/12/2020 124.00p 125.00p 119.00p 122.00p 38081
21/12/2020 133.00p 136.00p 122.09p 124.00p 47697
18/12/2020 131.50p 136.75p 131.08p 133.00p 72946
17/12/2020 127.50p 131.80p 125.50p 131.50p 37062
16/12/2020 128.00p 130.00p 125.00p 126.00p 14158
15/12/2020 118.00p 130.00p 117.00p 128.00p 98429
14/12/2020 113.00p 120.00p 110.90p 118.00p 64314
11/12/2020 116.50p 116.50p 110.00p 115.00p 36605
10/12/2020 119.50p 123.80p 115.00p 116.50p 91280
09/12/2020 120.00p 122.00p 117.00p 119.50p 4791
08/12/2020 118.50p 123.50p 115.50p 120.00p 22483
07/12/2020 118.00p 121.00p 115.00p 115.00p 28688
04/12/2020 117.00p 120.00p 115.00p 118.00p 60171
03/12/2020 119.50p 124.00p 115.07p 117.00p 34033
02/12/2020 118.50p 122.00p 115.07p 119.50p 60019
01/12/2020 115.00p 123.00p 115.00p 123.00p 71419
30/11/2020 104.00p 119.00p 101.00p 115.00p 195222
27/11/2020 112.50p 115.00p 101.00p 101.00p 48248
26/11/2020 101.50p 118.00p 101.50p 111.00p 358767
25/11/2020 96.00p 100.00p 96.00p 100.00p 40303
24/11/2020 95.50p 98.00p 94.30p 97.00p 263236
23/11/2020 95.00p 97.70p 94.20p 95.50p 40051
20/11/2020 97.00p 97.45p 93.35p 95.00p 22167
19/11/2020 100.00p 100.00p 96.16p 97.50p 16307
18/11/2020 102.50p 102.50p 98.00p 100.00p 43244
17/11/2020 101.50p 106.50p 100.00p 102.50p 29020
16/11/2020 98.00p 103.00p 98.00p 101.50p 53936
13/11/2020 95.50p 100.40p 94.00p 98.00p 39745
12/11/2020 104.00p 107.50p 95.00p 95.50p 101129
10/11/2020 85.00p 89.50p 83.00p 86.00p 65008
09/11/2020 77.00p 85.00p 76.15p 85.00p 95269
06/11/2020 77.00p 77.90p 77.00p 77.00p 15957
05/11/2020 77.00p 77.70p 76.00p 77.00p 57537
04/11/2020 77.00p 77.80p 76.00p 77.00p 2300
03/11/2020 77.50p 78.00p 75.30p 77.00p 53071
02/11/2020 81.50p 81.50p 75.00p 77.50p 16869
30/10/2020 81.50p 81.75p 81.50p 81.50p 5662
29/10/2020 81.50p 81.75p 80.30p 81.50p 6391
28/10/2020 83.00p 83.00p 80.00p 81.50p 18846
27/10/2020 84.50p 84.50p 82.00p 83.00p 12608
26/10/2020 83.50p 84.97p 83.30p 84.50p 62857
23/10/2020 81.50p 84.45p 81.00p 83.50p 171786
22/10/2020 87.50p 87.50p 82.00p 84.00p 94004
21/10/2020 88.00p 88.00p 86.00p 87.50p 6112
20/10/2020 88.00p 88.00p 85.54p 88.00p 11355
19/10/2020 88.00p 88.00p 86.00p 88.00p 49981
16/10/2020 90.00p 90.00p 80.50p 88.00p 109686
15/10/2020 92.50p 92.50p 85.00p 90.50p 20918
14/10/2020 95.00p 95.00p 90.50p 92.50p 7935
13/10/2020 94.00p 97.20p 90.00p 95.00p 74093
12/10/2020 89.00p 94.00p 88.20p 93.00p 80618
09/10/2020 87.50p 94.09p 80.90p 89.00p 331324
08/10/2020 90.00p 90.00p 85.00p 87.50p 51812
07/10/2020 96.00p 96.00p 87.58p 91.00p 41289
06/10/2020 98.50p 98.80p 94.19p 96.00p 55682
05/10/2020 101.50p 102.91p 97.00p 98.50p 35813
02/10/2020 105.50p 106.00p 100.00p 103.50p 47211
01/10/2020 109.50p 110.20p 105.00p 105.00p 169334
30/09/2020 110.50p 112.00p 106.00p 106.00p 180476
29/09/2020 102.50p 128.60p 102.50p 112.00p 165524
28/09/2020 106.50p 106.50p 100.00p 102.50p 13583
25/09/2020 114.00p 114.00p 103.00p 106.50p 54180
24/09/2020 116.00p 116.00p 112.16p 114.00p 36129
23/09/2020 112.50p 115.00p 112.50p 113.50p 14462
22/09/2020 116.50p 116.50p 109.58p 112.50p 8680
21/09/2020 122.00p 123.00p 115.00p 116.50p 28087
18/09/2020 122.00p 125.50p 118.16p 122.00p 10069
17/09/2020 124.50p 125.00p 119.55p 122.00p 26014
16/09/2020 124.50p 125.00p 123.25p 125.00p 45075
15/09/2020 125.50p 126.00p 123.25p 125.00p 73984
14/09/2020 129.50p 130.20p 124.00p 125.00p 31955
11/09/2020 129.00p 134.00p 126.75p 129.50p 35769
10/09/2020 125.00p 128.00p 124.50p 128.00p 32909
09/09/2020 125.50p 127.00p 124.40p 125.00p 31035
08/09/2020 127.00p 128.75p 127.00p 127.00p 13428
07/09/2020 130.50p 130.50p 125.06p 127.00p 30158
04/09/2020 132.00p 133.50p 130.00p 130.50p 26368
03/09/2020 126.00p 134.00p 125.00p 133.50p 106096
02/09/2020 131.00p 131.00p 122.00p 126.00p 32398
01/09/2020 136.50p 136.50p 125.00p 131.00p 71516
31/08/2020 141.50p 141.50p 130.50p 135.50p 22109
28/08/2020 141.50p 141.50p 130.50p 135.50p 22109
27/08/2020 141.50p 141.70p 140.00p 141.50p 4857
26/08/2020 148.50p 148.50p 136.85p 141.50p 29461
25/08/2020 148.50p 149.45p 147.00p 148.50p 4600
24/08/2020 154.00p 154.00p 148.00p 148.50p 42049
21/08/2020 152.00p 153.45p 150.25p 152.00p 15000
20/08/2020 151.00p 151.98p 150.00p 151.00p 52685
19/08/2020 151.00p 154.00p 150.00p 151.00p 27337
18/08/2020 151.50p 151.50p 149.75p 151.00p 10058
17/08/2020 152.00p 153.00p 148.65p 151.50p 7607
14/08/2020 153.50p 157.00p 148.50p 152.00p 21972
13/08/2020 151.00p 154.93p 150.14p 153.50p 1000
12/08/2020 151.00p 154.20p 147.16p 151.50p 4205
11/08/2020 148.50p 153.80p 147.16p 151.00p 37738
10/08/2020 152.50p 155.50p 146.41p 150.50p 9419
07/08/2020 153.50p 155.65p 151.00p 152.50p 690
06/08/2020 155.00p 156.44p 153.50p 153.50p 18115
05/08/2020 150.00p 157.00p 148.08p 155.00p 59981
04/08/2020 157.00p 160.00p 149.40p 150.00p 226395
03/08/2020 152.00p 158.00p 146.00p 155.50p 43949
31/07/2020 148.50p 154.00p 148.00p 152.00p 39675
30/07/2020 148.50p 153.00p 145.00p 151.00p 87057
29/07/2020 150.00p 150.00p 147.00p 148.50p 13249
28/07/2020 147.00p 151.95p 144.75p 150.00p 69573
27/07/2020 141.50p 150.10p 138.00p 146.00p 84372
24/07/2020 142.00p 143.75p 138.00p 141.50p 25825
23/07/2020 132.50p 142.00p 131.00p 142.00p 61380
22/07/2020 131.50p 133.00p 130.00p 131.50p 37355
21/07/2020 132.50p 135.00p 130.00p 131.50p 25341
20/07/2020 140.50p 141.00p 130.00p 130.00p 49739
17/07/2020 140.00p 143.00p 136.74p 140.50p 34976
16/07/2020 142.00p 142.00p 138.00p 140.00p 13568
15/07/2020 144.00p 148.00p 140.27p 142.00p 37366
14/07/2020 141.50p 149.40p 141.50p 144.00p 55636
13/07/2020 132.50p 144.91p 132.50p 141.50p 129968
10/07/2020 137.50p 137.50p 125.00p 132.50p 72077
09/07/2020 148.50p 148.50p 130.67p 137.50p 192781

*Close Price adjusted for both dividends and splits