Jersey Oil and Gas Plc (JOG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 180.50 | 180.50 | 15,000 |
| May 20, 2024 | 161.50 | 171.00 | 162.50 | 169.00 | 169.00 | 210,791 |
| May 17, 2024 | 159.00 | 162.25 | 158.72 | 161.50 | 161.50 | 194,639 |
| May 16, 2024 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 143,063 |
| May 15, 2024 | 151.00 | 164.00 | 151.63 | 162.00 | 162.00 | 434,389 |
| May 14, 2024 | 145.00 | 153.75 | 145.00 | 151.00 | 151.00 | 493,921 |
| May 13, 2024 | 149.00 | 152.00 | 143.00 | 143.00 | 143.00 | 95,227 |
| May 10, 2024 | 147.00 | 146.00 | 145.00 | 147.00 | 147.00 | 80,719 |
| May 09, 2024 | 148.00 | 148.25 | 145.13 | 147.00 | 147.00 | 93,716 |
| May 08, 2024 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 38,434 |
| May 07, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 52,509 |
| May 03, 2024 | 148.00 | 149.00 | 145.78 | 148.00 | 148.00 | 84,585 |
| May 02, 2024 | 146.50 | 149.95 | 146.00 | 148.00 | 148.00 | 118,606 |
| May 01, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 24,781 |
| Apr 30, 2024 | 151.00 | 152.00 | 145.63 | 147.00 | 147.00 | 74,667 |
| Apr 29, 2024 | 151.00 | 155.00 | 150.60 | 155.00 | 155.00 | 13,059 |
| Apr 26, 2024 | 153.50 | 155.00 | 150.00 | 151.00 | 151.00 | 103,956 |
| Apr 25, 2024 | 155.00 | 154.80 | 153.20 | 153.50 | 153.50 | 9,235 |
| Apr 24, 2024 | 155.00 | 155.00 | 150.63 | 155.00 | 155.00 | 46,438 |
| Apr 23, 2024 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 21,039 |
| Apr 22, 2024 | 156.00 | 155.25 | 153.00 | 154.00 | 154.00 | 49,700 |
| Apr 19, 2024 | 154.50 | 156.40 | 152.15 | 155.00 | 155.00 | 55,165 |
| Apr 18, 2024 | 154.50 | 155.70 | 151.63 | 154.50 | 154.50 | 62,329 |
| Apr 17, 2024 | 154.00 | 155.20 | 153.00 | 154.00 | 154.00 | 30,744 |
| Apr 16, 2024 | 157.50 | 160.00 | 152.73 | 154.00 | 154.00 | 109,661 |
| Apr 15, 2024 | 164.50 | 167.00 | 156.25 | 158.00 | 158.00 | 125,313 |
| Apr 12, 2024 | 166.50 | 165.88 | 162.00 | 164.50 | 164.50 | 41,513 |
| Apr 11, 2024 | 164.00 | 168.00 | 162.85 | 166.50 | 166.50 | 54,111 |
| Apr 10, 2024 | 164.00 | 164.70 | 162.00 | 162.00 | 162.00 | 44,316 |
| Apr 09, 2024 | 166.00 | 168.00 | 163.71 | 164.00 | 164.00 | 124,598 |
| Apr 08, 2024 | 166.00 | 167.40 | 164.00 | 166.00 | 166.00 | 57,392 |
| Apr 05, 2024 | 166.50 | 170.00 | 163.00 | 166.00 | 166.00 | 52,267 |
| Apr 04, 2024 | 163.00 | 165.18 | 165.15 | 166.50 | 166.50 | 30,152 |
| Apr 03, 2024 | 164.50 | 166.00 | 160.25 | 166.00 | 166.00 | 71,306 |
| Apr 02, 2024 | 162.00 | 168.00 | 161.20 | 164.50 | 164.50 | 80,321 |
| Mar 28, 2024 | 150.50 | 167.00 | 149.20 | 162.00 | 162.00 | 337,347 |
| Mar 27, 2024 | 151.00 | 154.00 | 145.00 | 149.50 | 149.50 | 131,659 |
| Mar 26, 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 26,208 |
| Mar 25, 2024 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | 103,612 |
| Mar 22, 2024 | 149.50 | 154.00 | 149.60 | 154.00 | 154.00 | 142,147 |
| Mar 21, 2024 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 264,584 |
| Mar 20, 2024 | 153.00 | 154.00 | 147.50 | 152.00 | 152.00 | 48,181 |
| Mar 19, 2024 | 153.00 | 154.00 | 152.25 | 153.00 | 153.00 | 15,239 |
| Mar 18, 2024 | 157.50 | 157.13 | 152.00 | 153.50 | 153.50 | 59,669 |
| Mar 15, 2024 | 157.50 | 160.00 | 155.15 | 157.50 | 157.50 | 27,085 |
| Mar 14, 2024 | 157.50 | 160.00 | 154.23 | 157.50 | 157.50 | 45,443 |
| Mar 13, 2024 | 158.50 | 160.00 | 155.60 | 157.50 | 157.50 | 164,347 |
| Mar 12, 2024 | 160.00 | 160.70 | 153.50 | 158.50 | 158.50 | 125,136 |
| Mar 11, 2024 | 162.50 | 165.00 | 158.00 | 160.00 | 160.00 | 39,151 |
| Mar 08, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 9,187 |
| Mar 07, 2024 | 162.00 | 164.00 | 160.00 | 163.50 | 163.50 | 32,652 |
| Mar 06, 2024 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 262,571 |
| Mar 05, 2024 | 168.50 | 167.00 | 160.00 | 162.00 | 162.00 | 112,597 |
| Mar 04, 2024 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | 58,454 |
| Mar 01, 2024 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 79,269 |
| Feb 29, 2024 | 173.50 | 174.00 | 170.00 | 172.00 | 172.00 | 21,746 |
| Feb 28, 2024 | 172.50 | 178.50 | 170.00 | 173.50 | 173.50 | 63,056 |
| Feb 27, 2024 | 170.50 | 175.00 | 168.50 | 175.00 | 175.00 | 87,634 |
| Feb 26, 2024 | 177.50 | 181.00 | 168.00 | 170.50 | 170.50 | 364,030 |
| Feb 23, 2024 | 176.00 | 178.00 | 170.00 | 172.50 | 172.50 | 85,011 |
| Feb 22, 2024 | 174.00 | 177.00 | 173.20 | 176.00 | 176.00 | 50,205 |
| Feb 21, 2024 | 174.50 | 176.00 | 170.00 | 174.00 | 174.00 | 26,958 |
| Feb 20, 2024 | 178.00 | 178.00 | 172.33 | 174.50 | 174.50 | 72,374 |
| Feb 19, 2024 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 27,322 |
| Feb 16, 2024 | 182.00 | 182.40 | 177.00 | 178.50 | 178.50 | 43,281 |
| Feb 15, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 4,735 |
| Feb 14, 2024 | 180.00 | 184.00 | 178.88 | 183.00 | 183.00 | 10,799 |
| Feb 13, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 4,135 |
| Feb 12, 2024 | 182.00 | 180.00 | 175.50 | 178.00 | 178.00 | 155,931 |
| Feb 09, 2024 | 187.50 | 185.20 | 178.00 | 182.00 | 182.00 | 118,043 |
| Feb 08, 2024 | 181.00 | 187.50 | 180.00 | 187.50 | 187.50 | 127,917 |
| Feb 07, 2024 | 182.50 | 185.00 | 177.00 | 181.00 | 181.00 | 490,472 |
| Feb 06, 2024 | 192.50 | 195.00 | 181.15 | 182.00 | 182.00 | 102,813 |
| Feb 05, 2024 | 191.50 | 195.00 | 189.40 | 190.00 | 190.00 | 113,472 |
| Feb 02, 2024 | 187.00 | 195.00 | 188.00 | 191.50 | 191.50 | 122,153 |
| Feb 01, 2024 | 182.50 | 187.00 | 182.90 | 187.00 | 187.00 | 87,027 |
| Jan 31, 2024 | 180.00 | 185.00 | 179.00 | 183.50 | 183.50 | 55,199 |
| Jan 30, 2024 | 179.00 | 189.00 | 177.00 | 179.00 | 179.00 | 180,443 |
| Jan 29, 2024 | 184.00 | 187.00 | 175.66 | 178.50 | 178.50 | 140,848 |
| Jan 26, 2024 | 171.00 | 184.80 | 169.50 | 183.00 | 183.00 | 243,629 |
| Jan 25, 2024 | 176.50 | 176.11 | 168.00 | 170.00 | 170.00 | 392,589 |
| Jan 24, 2024 | 182.00 | 190.00 | 175.00 | 176.50 | 176.50 | 204,958 |
| Jan 23, 2024 | 187.50 | 188.00 | 176.85 | 181.00 | 181.00 | 114,431 |
| Jan 22, 2024 | 191.00 | 192.04 | 185.02 | 187.50 | 187.50 | 76,489 |
| Jan 19, 2024 | 187.50 | 193.00 | 187.00 | 191.00 | 191.00 | 100,716 |
| Jan 18, 2024 | 196.00 | 195.00 | 186.50 | 187.50 | 187.50 | 91,334 |
| Jan 17, 2024 | 197.50 | 199.80 | 187.78 | 192.00 | 192.00 | 110,169 |
| Jan 16, 2024 | 202.50 | 202.25 | 198.30 | 199.00 | 199.00 | 40,181 |
| Jan 15, 2024 | 203.04 | 210.00 | 199.60 | 202.50 | 202.50 | 35,134 |
| Jan 12, 2024 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 23,041 |
| Jan 11, 2024 | 207.50 | 210.00 | 202.60 | 206.00 | 206.00 | 50,496 |
| Jan 10, 2024 | 210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 56,028 |
| Jan 09, 2024 | 208.50 | 206.05 | 206.00 | 207.50 | 207.50 | 51,612 |
| Jan 08, 2024 | 207.00 | 211.23 | 205.00 | 208.50 | 208.50 | 28,052 |
| Jan 05, 2024 | 206.00 | 210.00 | 202.10 | 207.00 | 207.00 | 27,491 |
| Jan 04, 2024 | 201.50 | 212.50 | 198.00 | 206.00 | 206.00 | 127,390 |
| Jan 03, 2024 | 201.00 | 204.00 | 195.00 | 198.00 | 198.00 | 78,231 |
| Jan 02, 2024 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 108,720 |
| Dec 29, 2023 | 201.50 | 209.00 | 199.50 | 204.00 | 204.00 | 25,490 |
| Dec 28, 2023 | 205.50 | 210.00 | 197.50 | 202.00 | 202.00 | 115,133 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.