Jersey Oil and Gas Plc (JOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:14AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 95.25 | 96.00 | 94.26 | 94.90 | 94.90 | 15,118 |
| 25 June 2024 | 94.50 | 97.95 | 93.00 | 94.50 | 94.50 | 85,669 |
| 24 June 2024 | 101.00 | 102.00 | 93.50 | 99.00 | 99.00 | 245,060 |
| 21 June 2024 | 101.50 | 103.00 | 97.25 | 101.00 | 101.00 | 157,225 |
| 20 June 2024 | 107.50 | 108.60 | 100.00 | 104.00 | 104.00 | 100,203 |
| 19 June 2024 | 104.50 | 108.70 | 103.00 | 107.50 | 107.50 | 47,798 |
| 18 June 2024 | 103.00 | 106.45 | 102.00 | 104.00 | 104.00 | 64,893 |
| 17 June 2024 | 96.50 | 107.00 | 95.00 | 103.00 | 103.00 | 407,165 |
| 14 June 2024 | 101.00 | 102.00 | 90.00 | 96.50 | 96.50 | 523,077 |
| 13 June 2024 | 123.00 | 122.00 | 95.33 | 101.00 | 101.00 | 761,013 |
| 12 June 2024 | 124.00 | 125.50 | 120.11 | 123.00 | 123.00 | 64,104 |
| 11 June 2024 | 130.50 | 132.00 | 121.00 | 127.00 | 127.00 | 42,277 |
| 10 June 2024 | 132.00 | 134.00 | 125.00 | 129.50 | 129.50 | 26,179 |
| 07 June 2024 | 119.00 | 135.00 | 120.00 | 135.00 | 135.00 | 217,327 |
| 06 June 2024 | 121.00 | 125.00 | 115.50 | 119.00 | 119.00 | 192,610 |
| 05 June 2024 | 127.50 | 130.00 | 116.00 | 121.50 | 121.50 | 1,089,026 |
| 04 June 2024 | 152.50 | 155.00 | 148.00 | 150.00 | 150.00 | 68,594 |
| 03 June 2024 | 153.50 | 155.00 | 150.00 | 152.00 | 152.00 | 117,368 |
| 31 May 2024 | 155.50 | 155.02 | 152.03 | 153.50 | 153.50 | 63,777 |
| 30 May 2024 | 154.50 | 157.00 | 152.25 | 155.50 | 155.50 | 120,851 |
| 29 May 2024 | 160.50 | 158.40 | 152.37 | 154.50 | 154.50 | 49,994 |
| 28 May 2024 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 61,023 |
| 24 May 2024 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 102,194 |
| 23 May 2024 | 180.00 | 182.00 | 163.01 | 165.00 | 165.00 | 159,594 |
| 22 May 2024 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 80,657 |
| 21 May 2024 | 169.00 | 182.00 | 169.75 | 180.50 | 180.50 | 215,278 |
| 20 May 2024 | 161.50 | 171.00 | 162.50 | 169.00 | 169.00 | 210,791 |
| 17 May 2024 | 159.00 | 162.25 | 158.72 | 161.50 | 161.50 | 194,639 |
| 16 May 2024 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 143,063 |
| 15 May 2024 | 151.00 | 164.00 | 151.63 | 162.00 | 162.00 | 434,389 |
| 14 May 2024 | 145.00 | 153.75 | 145.00 | 151.00 | 151.00 | 493,921 |
| 13 May 2024 | 149.00 | 152.00 | 143.00 | 143.00 | 143.00 | 95,227 |
| 10 May 2024 | 147.00 | 146.00 | 145.00 | 147.00 | 147.00 | 80,719 |
| 09 May 2024 | 148.00 | 148.25 | 145.13 | 147.00 | 147.00 | 93,716 |
| 08 May 2024 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 38,434 |
| 07 May 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 52,509 |
| 03 May 2024 | 148.00 | 149.00 | 145.78 | 148.00 | 148.00 | 84,585 |
| 02 May 2024 | 146.50 | 149.95 | 146.00 | 148.00 | 148.00 | 118,606 |
| 01 May 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 24,781 |
| 30 Apr 2024 | 151.00 | 152.00 | 145.63 | 147.00 | 147.00 | 74,667 |
| 29 Apr 2024 | 151.00 | 155.00 | 150.60 | 155.00 | 155.00 | 13,059 |
| 26 Apr 2024 | 153.50 | 155.00 | 150.00 | 151.00 | 151.00 | 103,956 |
| 25 Apr 2024 | 155.00 | 154.80 | 153.20 | 153.50 | 153.50 | 9,235 |
| 24 Apr 2024 | 155.00 | 155.00 | 150.63 | 155.00 | 155.00 | 46,438 |
| 23 Apr 2024 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 21,039 |
| 22 Apr 2024 | 156.00 | 155.25 | 153.00 | 154.00 | 154.00 | 49,700 |
| 19 Apr 2024 | 154.50 | 156.40 | 152.15 | 155.00 | 155.00 | 55,165 |
| 18 Apr 2024 | 154.50 | 155.70 | 151.63 | 154.50 | 154.50 | 62,329 |
| 17 Apr 2024 | 154.00 | 155.20 | 153.00 | 154.00 | 154.00 | 30,744 |
| 16 Apr 2024 | 157.50 | 160.00 | 152.73 | 154.00 | 154.00 | 109,661 |
| 15 Apr 2024 | 164.50 | 167.00 | 156.25 | 158.00 | 158.00 | 125,313 |
| 12 Apr 2024 | 166.50 | 165.88 | 162.00 | 164.50 | 164.50 | 41,513 |
| 11 Apr 2024 | 164.00 | 168.00 | 162.85 | 166.50 | 166.50 | 54,111 |
| 10 Apr 2024 | 164.00 | 164.70 | 162.00 | 162.00 | 162.00 | 44,316 |
| 09 Apr 2024 | 166.00 | 168.00 | 163.71 | 164.00 | 164.00 | 124,598 |
| 08 Apr 2024 | 166.00 | 167.40 | 164.00 | 166.00 | 166.00 | 57,392 |
| 05 Apr 2024 | 166.50 | 170.00 | 163.00 | 166.00 | 166.00 | 52,267 |
| 04 Apr 2024 | 163.00 | 165.18 | 165.15 | 166.50 | 166.50 | 30,152 |
| 03 Apr 2024 | 164.50 | 166.00 | 160.25 | 166.00 | 166.00 | 71,306 |
| 02 Apr 2024 | 162.00 | 168.00 | 161.20 | 164.50 | 164.50 | 80,321 |
| 28 Mar 2024 | 150.50 | 167.00 | 149.20 | 162.00 | 162.00 | 337,347 |
| 27 Mar 2024 | 151.00 | 154.00 | 145.00 | 149.50 | 149.50 | 131,659 |
| 26 Mar 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 26,208 |
| 25 Mar 2024 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | 103,612 |
| 22 Mar 2024 | 149.50 | 154.00 | 149.60 | 154.00 | 154.00 | 142,147 |
| 21 Mar 2024 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 264,584 |
| 20 Mar 2024 | 153.00 | 154.00 | 147.50 | 152.00 | 152.00 | 48,181 |
| 19 Mar 2024 | 153.00 | 154.00 | 152.25 | 153.00 | 153.00 | 15,239 |
| 18 Mar 2024 | 157.50 | 157.13 | 152.00 | 153.50 | 153.50 | 59,669 |
| 15 Mar 2024 | 157.50 | 160.00 | 155.15 | 157.50 | 157.50 | 27,085 |
| 14 Mar 2024 | 157.50 | 160.00 | 154.23 | 157.50 | 157.50 | 45,443 |
| 13 Mar 2024 | 158.50 | 160.00 | 155.60 | 157.50 | 157.50 | 164,347 |
| 12 Mar 2024 | 160.00 | 160.70 | 153.50 | 158.50 | 158.50 | 125,136 |
| 11 Mar 2024 | 162.50 | 165.00 | 158.00 | 160.00 | 160.00 | 39,151 |
| 08 Mar 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 9,187 |
| 07 Mar 2024 | 162.00 | 164.00 | 160.00 | 163.50 | 163.50 | 32,652 |
| 06 Mar 2024 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 262,571 |
| 05 Mar 2024 | 168.50 | 167.00 | 160.00 | 162.00 | 162.00 | 112,597 |
| 04 Mar 2024 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | 58,454 |
| 01 Mar 2024 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 79,269 |
| 29 Feb 2024 | 173.50 | 174.00 | 170.00 | 172.00 | 172.00 | 21,746 |
| 28 Feb 2024 | 172.50 | 178.50 | 170.00 | 173.50 | 173.50 | 63,056 |
| 27 Feb 2024 | 170.50 | 175.00 | 168.50 | 175.00 | 175.00 | 87,634 |
| 26 Feb 2024 | 177.50 | 181.00 | 168.00 | 170.50 | 170.50 | 364,030 |
| 23 Feb 2024 | 176.00 | 178.00 | 170.00 | 172.50 | 172.50 | 85,011 |
| 22 Feb 2024 | 174.00 | 177.00 | 173.20 | 176.00 | 176.00 | 50,205 |
| 21 Feb 2024 | 174.50 | 176.00 | 170.00 | 174.00 | 174.00 | 26,958 |
| 20 Feb 2024 | 178.00 | 178.00 | 172.33 | 174.50 | 174.50 | 72,374 |
| 19 Feb 2024 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 27,322 |
| 16 Feb 2024 | 182.00 | 182.40 | 177.00 | 178.50 | 178.50 | 43,281 |
| 15 Feb 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 4,735 |
| 14 Feb 2024 | 180.00 | 184.00 | 178.88 | 183.00 | 183.00 | 10,799 |
| 13 Feb 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 4,135 |
| 12 Feb 2024 | 182.00 | 180.00 | 175.50 | 178.00 | 178.00 | 155,931 |
| 09 Feb 2024 | 187.50 | 185.20 | 178.00 | 182.00 | 182.00 | 118,043 |
| 08 Feb 2024 | 181.00 | 187.50 | 180.00 | 187.50 | 187.50 | 127,917 |
| 07 Feb 2024 | 182.50 | 185.00 | 177.00 | 181.00 | 181.00 | 490,472 |
| 06 Feb 2024 | 192.50 | 195.00 | 181.15 | 182.00 | 182.00 | 102,813 |
| 05 Feb 2024 | 191.50 | 195.00 | 189.40 | 190.00 | 190.00 | 113,472 |
| 02 Feb 2024 | 187.00 | 195.00 | 188.00 | 191.50 | 191.50 | 122,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.