Market data

Select a section

Jersey Oil and Gas

(JOG)
Sector: Oil, Gas and Coal
103.50p
-14.00p -11.91
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 117.50p 120.00p 100.00p 103.50p 302,639
03/04/2025 112.50p 122.90p 110.00p 117.50p 225,530
02/04/2025 124.50p 128.19p 110.00p 112.50p 220,332
01/04/2025 124.50p 129.00p 115.00p 124.50p 437,080
31/03/2025 119.00p 135.00p 118.00p 124.50p 487,805
28/03/2025 109.50p 120.00p 105.00p 119.00p 752,014
27/03/2025 86.50p 120.00p 85.00p 104.00p 930,127
26/03/2025 81.00p 87.00p 80.00p 86.50p 323,061
25/03/2025 81.00p 81.90p 78.40p 78.40p 83,435
24/03/2025 83.00p 83.00p 80.10p 81.00p 42,604
21/03/2025 79.00p 85.00p 78.30p 82.00p 157,060
20/03/2025 78.00p 79.40p 77.00p 79.00p 44,109
19/03/2025 79.50p 81.00p 77.00p 78.00p 26,550
18/03/2025 79.00p 82.00p 76.00p 79.50p 191,192
17/03/2025 82.50p 84.00p 78.13p 79.00p 146,433
14/03/2025 77.00p 86.00p 77.00p 82.50p 406,293
13/03/2025 70.00p 82.00p 70.00p 77.00p 472,959
12/03/2025 67.00p 70.10p 65.00p 70.00p 145,554
11/03/2025 66.00p 70.00p 65.00p 70.00p 202,734
10/03/2025 57.00p 66.90p 57.00p 66.00p 223,173
07/03/2025 57.50p 58.00p 50.50p 57.00p 1,591,545
06/03/2025 61.50p 63.80p 59.80p 60.50p 243,070
05/03/2025 59.00p 62.00p 59.00p 61.50p 190,369
04/03/2025 56.00p 59.32p 55.00p 59.00p 233,684
03/03/2025 53.50p 57.00p 53.50p 56.00p 430,630
28/02/2025 57.50p 58.00p 52.00p 55.00p 907,321
27/02/2025 57.50p 58.00p 57.00p 57.00p 113,557
26/02/2025 58.00p 58.37p 57.00p 57.50p 102,863
25/02/2025 60.50p 60.50p 57.00p 58.00p 75,080
24/02/2025 62.50p 62.50p 59.80p 59.80p 151,142
21/02/2025 63.50p 64.00p 62.00p 62.50p 64,270
20/02/2025 61.50p 64.00p 61.00p 63.50p 776,236
19/02/2025 67.00p 67.88p 60.00p 62.00p 421,382
18/02/2025 70.50p 70.50p 64.00p 64.00p 141,818
17/02/2025 71.00p 71.10p 69.00p 70.50p 22,653
14/02/2025 72.50p 73.00p 69.15p 71.00p 152,240
13/02/2025 74.50p 74.80p 72.50p 72.50p 26,332
12/02/2025 74.50p 76.00p 73.00p 74.50p 66,054
11/02/2025 75.00p 81.00p 65.00p 74.50p 178,221
10/02/2025 75.00p 77.00p 73.00p 75.00p 27,988
07/02/2025 72.00p 75.99p 71.00p 75.00p 121,996
06/02/2025 72.00p 73.00p 71.00p 73.00p 82,389
05/02/2025 72.00p 73.00p 71.10p 72.00p 37,821
04/02/2025 68.50p 73.00p 68.50p 68.50p 114,799
03/02/2025 67.50p 69.00p 66.00p 68.50p 60,672
31/01/2025 66.50p 68.60p 65.20p 67.50p 75,599
30/01/2025 73.50p 74.00p 65.55p 66.50p 200,012
29/01/2025 73.50p 75.00p 72.45p 73.50p 57,946
28/01/2025 73.50p 75.00p 72.00p 73.50p 14,432
27/01/2025 73.00p 75.00p 72.00p 73.50p 76,473
24/01/2025 74.00p 75.00p 72.20p 73.00p 35,882
23/01/2025 71.50p 75.00p 70.45p 74.00p 70,959
22/01/2025 76.50p 78.00p 70.00p 71.50p 102,594
21/01/2025 72.00p 80.60p 72.00p 76.50p 208,945
20/01/2025 66.00p 73.00p 64.00p 72.00p 189,468
17/01/2025 66.00p 68.00p 64.00p 66.00p 12,560
16/01/2025 66.50p 68.00p 64.10p 66.50p 99,377
15/01/2025 65.00p 66.50p 62.80p 66.50p 115,054
14/01/2025 69.00p 69.00p 61.00p 65.00p 189,064
13/01/2025 71.50p 72.00p 68.25p 69.00p 97,264
10/01/2025 71.50p 73.00p 68.60p 71.00p 67,595
09/01/2025 71.50p 79.00p 70.00p 71.50p 168,418
08/01/2025 63.50p 76.00p 63.50p 74.00p 482,582
07/01/2025 59.00p 64.00p 58.50p 63.50p 191,478
06/01/2025 54.50p 62.00p 54.00p 60.00p 164,136
03/01/2025 52.00p 54.90p 52.00p 54.50p 63,787
02/01/2025 49.00p 53.00p 49.00p 52.00p 65,474
01/01/2025 50.50p 51.45p 48.00p 49.00p 69,135
31/12/2024 50.50p 51.45p 48.00p 49.00p 69,135
30/12/2024 48.50p 52.00p 48.50p 50.50p 100,358
27/12/2024 48.00p 50.00p 46.16p 48.50p 18,534
26/12/2024 48.50p 48.50p 45.60p 47.00p 204,749
25/12/2024 48.50p 48.50p 45.60p 47.00p 204,749
24/12/2024 48.50p 48.50p 45.60p 47.00p 204,749
23/12/2024 48.50p 50.00p 47.26p 48.50p 12,877
20/12/2024 49.00p 50.00p 47.00p 48.50p 54,112
19/12/2024 48.50p 49.00p 48.40p 49.00p 5,857
18/12/2024 47.50p 49.00p 46.15p 48.50p 31,733
17/12/2024 47.50p 48.20p 46.25p 47.00p 46,075
16/12/2024 52.00p 53.00p 46.20p 47.50p 90,149
13/12/2024 52.50p 52.50p 51.00p 52.00p 55,653
12/12/2024 54.00p 56.00p 52.00p 52.50p 108,458
11/12/2024 54.50p 56.00p 52.11p 53.00p 34,601
10/12/2024 54.50p 54.80p 53.00p 54.50p 27,464
09/12/2024 55.50p 56.00p 54.00p 54.50p 6,517
06/12/2024 55.50p 56.00p 54.00p 55.50p 21,965
05/12/2024 56.50p 57.00p 55.00p 55.50p 64,411
04/12/2024 56.50p 57.89p 55.00p 56.50p 177,826
03/12/2024 59.00p 60.00p 56.33p 57.00p 67,622
02/12/2024 61.00p 61.40p 59.00p 60.00p 74,926
29/11/2024 63.00p 63.94p 60.00p 61.00p 150,186
28/11/2024 63.00p 63.73p 62.00p 63.00p 89,640
27/11/2024 63.00p 63.75p 62.00p 63.00p 12,009
26/11/2024 66.00p 66.00p 62.00p 63.00p 126,688
25/11/2024 62.00p 66.80p 62.00p 61.00p 162,103
22/11/2024 61.00p 64.00p 59.13p 61.00p 61,866
21/11/2024 61.00p 61.70p 58.60p 61.00p 164,082
20/11/2024 65.00p 65.00p 60.00p 60.00p 86,336
19/11/2024 65.00p 67.00p 62.00p 66.00p 45,982
18/11/2024 65.00p 67.00p 63.20p 65.00p 20,822
15/11/2024 66.50p 66.50p 63.00p 67.00p 22,859
14/11/2024 67.00p 68.60p 65.00p 67.00p 63,693
13/11/2024 66.50p 68.00p 65.50p 67.00p 24,318
12/11/2024 67.00p 68.00p 65.00p 68.00p 26,103
11/11/2024 66.50p 72.00p 66.00p 68.00p 53,073
08/11/2024 65.50p 67.00p 65.00p 66.50p 32,394
07/11/2024 65.50p 67.00p 64.00p 65.50p 42,700
06/11/2024 62.50p 65.50p 60.00p 65.50p 26,006
05/11/2024 61.50p 64.40p 58.00p 62.50p 221,486
04/11/2024 63.50p 65.00p 60.00p 61.50p 20,382
01/11/2024 72.50p 74.68p 62.00p 63.50p 192,124
31/10/2024 73.50p 80.00p 70.00p 72.50p 220,622
30/10/2024 56.00p 92.00p 55.00p 73.00p 974,212
29/10/2024 50.50p 57.45p 50.00p 56.00p 179,872
28/10/2024 51.50p 52.00p 48.00p 50.50p 144,922
25/10/2024 53.00p 54.00p 50.30p 51.50p 26,061
24/10/2024 53.50p 53.50p 52.00p 53.00p 173,515
23/10/2024 53.00p 54.17p 52.10p 53.50p 40,996
22/10/2024 55.00p 55.00p 50.65p 53.00p 235,529
21/10/2024 56.50p 58.00p 52.25p 58.00p 112,667
18/10/2024 57.00p 58.00p 55.35p 56.50p 122,399
17/10/2024 56.50p 58.00p 55.00p 56.50p 43,271
16/10/2024 59.00p 59.98p 56.00p 59.00p 79,036
15/10/2024 62.00p 62.96p 58.00p 59.00p 117,304
14/10/2024 64.00p 66.00p 60.64p 62.00p 89,597
11/10/2024 58.50p 65.90p 57.00p 64.00p 102,814
10/10/2024 56.00p 59.45p 55.00p 58.50p 63,975
09/10/2024 57.00p 57.39p 56.00p 56.00p 29,731
08/10/2024 57.50p 60.00p 56.00p 58.00p 38,000
07/10/2024 56.50p 60.00p 55.00p 57.50p 26,950

Market data

Select a section