UK markets open in 3 hours 38 minutes

Jersey Oil and Gas Plc (JOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
214.50+1.00 (+0.47%)
At close: 04:29PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.00214.50214.5060,000
30 Nov 2022------
29 Nov 2022221.50228.00212.00214.50214.50454,350
28 Nov 2022225.00225.00200.00207.00207.00527,887
25 Nov 2022225.00237.00219.00222.00222.00355,010
24 Nov 2022235.00232.00201.50225.00225.00302,582
23 Nov 2022237.50240.00228.00235.00235.00121,476
22 Nov 2022257.50256.40230.00237.50237.50298,696
21 Nov 2022270.00275.00255.00257.50257.5096,239
18 Nov 2022275.00271.00260.00270.00270.0019,563
17 Nov 2022262.50278.00255.00275.00275.00130,938
16 Nov 2022262.50269.00260.00262.50262.5053,618
15 Nov 2022275.00271.00260.00262.50262.5073,868
14 Nov 2022273.50275.00270.00275.00275.0029,311
11 Nov 2022276.00279.76272.00273.50273.5035,166
10 Nov 2022277.50280.00272.00272.00272.0034,369
09 Nov 2022280.00280.00275.00277.50277.505,216
08 Nov 2022285.00290.00275.25280.00280.0032,941
07 Nov 2022278.50290.00277.00285.00285.0034,625
04 Nov 2022283.50282.80267.00278.50278.50177,247
03 Nov 2022289.00288.28275.00282.50282.5039,720
02 Nov 2022295.00300.00285.00289.00289.0025,186
01 Nov 2022292.50300.00290.00295.00295.0073,714
31 Oct 2022292.50295.00290.05292.50292.5025,961
28 Oct 2022302.50300.25283.11292.50292.5082,259
27 Oct 2022305.00310.00300.00301.50301.5057,961
26 Oct 2022286.00310.00285.00305.00305.00107,110
25 Oct 2022284.00290.00278.00285.00285.0040,274
24 Oct 2022285.00293.00275.00293.00293.0028,024
21 Oct 2022290.00295.00280.10285.00285.0056,378
20 Oct 2022270.00295.00265.00290.00290.0087,391
19 Oct 2022292.50295.00265.00270.00270.00236,441
18 Oct 2022287.50295.00285.00292.50292.5044,071
17 Oct 2022300.00305.00284.07287.50287.5061,271
14 Oct 2022297.50310.33298.00300.00300.0082,690
13 Oct 2022282.50305.00270.40305.00305.00238,150
12 Oct 2022323.50327.00283.00286.00286.00327,701
11 Oct 2022340.00341.00320.00327.00327.00104,158
10 Oct 2022330.00345.60325.10340.00340.00190,837
07 Oct 2022333.00340.00325.00334.00334.0065,858
06 Oct 2022322.50336.00321.65333.00333.00166,986
05 Oct 2022330.00342.00310.50322.50322.50248,666
04 Oct 2022302.50357.00295.00330.00330.00579,657
03 Oct 2022282.50305.00281.00302.50302.50335,948
30 Sept 2022262.50285.00265.95282.50282.50101,640
29 Sept 2022265.00269.00260.07267.00267.0043,853
28 Sept 2022274.00273.00255.00263.00263.00176,473
27 Sept 2022277.50288.98270.00274.00274.00122,047
26 Sept 2022252.50279.45252.00277.50277.50225,481
23 Sept 2022233.50275.00233.50252.50252.50405,951
22 Sept 2022237.50245.00225.00230.00230.0064,197
21 Sept 2022242.50243.25233.00236.50236.5030,903
20 Sept 2022242.50245.00240.00243.00243.0013,601
16 Sept 2022241.50244.79240.00242.50242.5016,383
15 Sept 2022240.00245.00238.04241.50241.5020,684
14 Sept 2022246.50248.00232.00240.00240.0053,930
13 Sept 2022246.50255.00246.80247.50247.50128,528
12 Sept 2022250.02251.00245.00246.50246.5010,981
09 Sept 2022257.50262.00248.50250.50250.50149,031
08 Sept 2022247.50265.00249.00257.50257.50133,878
07 Sept 2022250.50252.00248.00247.50247.5079,025
06 Sept 2022251.50252.48245.00245.00245.0040,569
05 Sept 2022256.00260.00247.00251.50251.5090,127
02 Sept 2022258.00262.00252.00256.00256.0024,924
01 Sept 2022259.00260.00245.00258.00258.00160,215
31 Aug 2022257.50273.00255.00260.00260.00133,839
30 Aug 2022239.00265.00241.64257.50257.50272,480
26 Aug 2022239.50243.00236.35239.00239.0027,859
25 Aug 2022238.50245.00232.00239.50239.5096,645
24 Aug 2022232.50240.00231.60237.50237.5043,894
23 Aug 2022237.50240.00231.00232.50232.5074,364
22 Aug 2022237.50240.00235.00237.50237.5018,898
19 Aug 2022246.50250.00234.29237.50237.5072,005
18 Aug 2022256.50255.45240.05246.50246.5073,484
17 Aug 2022256.50257.90253.07256.50256.503,949
16 Aug 2022257.50257.00251.00256.50256.5061,286
15 Aug 2022257.50265.00255.00257.50257.5054,859
12 Aug 2022256.00259.50252.00256.00256.0019,083
11 Aug 2022247.50259.00245.00256.00256.0054,250
10 Aug 2022257.50257.98246.00248.50248.5046,430
09 Aug 2022257.50260.00255.00257.50257.5019,858
08 Aug 2022257.50260.00255.00257.50257.505,250
05 Aug 2022267.50265.01253.00257.50257.5088,015
04 Aug 2022270.00272.90265.00267.50267.50144,904
03 Aug 2022267.50275.00265.00267.00267.0090,600
02 Aug 2022260.00269.00260.00261.00261.0033,103
01 Aug 2022255.00264.00250.00260.00260.0053,527
29 Jul 2022256.50259.00252.00255.00255.00159,569
28 Jul 2022247.50259.28245.20256.50256.50151,907
27 Jul 2022239.50254.00240.40247.50247.5071,265
26 Jul 2022235.00240.50234.46239.50239.5056,947
25 Jul 2022235.00238.00232.25235.00235.0043,934
22 Jul 2022243.50240.00230.00236.00236.0093,497
21 Jul 2022249.50248.20243.00245.00245.0032,088
20 Jul 2022239.00252.00235.00249.50249.50137,334
19 Jul 2022232.50247.50227.00239.00239.00139,230
18 Jul 2022216.00234.00215.46233.00233.00156,909
15 Jul 2022220.00220.60215.00216.00216.0069,869
14 Jul 2022221.50225.10217.00220.00220.00137,538
13 Jul 2022228.00228.20220.99221.50221.5049,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...