Jersey Oil and Gas Plc (JOG.L) LSE
106.00
-1.5(-1.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
106.00
-1.5(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 107.5 | 106 | 106 | 114 | 105 | 273,065 |
| April 01, 2026 | 99 | 107.5 | 107.5 | 110 | 98 | 125,902 |
| March 31, 2026 | 104 | 98 | 98 | 106 | 98 | 156,037 |
| March 30, 2026 | 110 | 104 | 104 | 112 | 102 | 195,937 |
| March 27, 2026 | 117.5 | 109 | 109 | 117.5 | 108 | 70,604 |
| March 26, 2026 | 117.5 | 113 | 113 | 122 | 112 | 188,523 |
| March 25, 2026 | 118.5 | 117.5 | 117.5 | 122 | 115 | 96,964 |
| March 24, 2026 | 120.5 | 120.5 | 120.5 | 124 | 118 | 101,555 |
| March 23, 2026 | 125 | 120.5 | 120.5 | 130 | 112 | 142,502 |
| March 20, 2026 | 131.5 | 126.5 | 126.5 | 135 | 125 | 49,709 |
| March 19, 2026 | 127 | 131.5 | 131.5 | 135 | 125 | 199,203 |
| March 18, 2026 | 127.5 | 127 | 127 | 132 | 124.55 | 129,743 |
| March 17, 2026 | 131 | 128 | 128 | 132 | 125 | 104,048 |
| March 16, 2026 | 120 | 131 | 131 | 135 | 120 | 540,252 |
| March 13, 2026 | 121.5 | 119.5 | 119.5 | 122 | 118 | 107,683 |
| March 12, 2026 | 127.5 | 120.5 | 120.5 | 130 | 119.03 | 153,483 |
| March 11, 2026 | 116.5 | 126 | 126 | 129.65 | 115 | 279,730 |
| March 10, 2026 | 127 | 115.71 | 115.71 | 129 | 115.71 | 163,450 |
| March 09, 2026 | 138 | 140 | 140 | 142 | 128 | 359,399 |
| March 06, 2026 | 126.5 | 136 | 136 | 140 | 123 | 256,986 |
| March 05, 2026 | 135 | 126 | 126 | 138 | 124 | 200,094 |
| March 04, 2026 | 127 | 133.5 | 133.5 | 142.4 | 122 | 493,330 |
| March 03, 2026 | 121.5 | 126 | 126 | 130 | 110.5 | 834,349 |
| March 02, 2026 | 126 | 121 | 121 | 140 | 119 | 706,330 |
| February 27, 2026 | 130 | 121.5 | 121.5 | 132 | 112.72 | 252,719 |
| February 26, 2026 | 129.5 | 131 | 131 | 140.85 | 128 | 815,372 |
| February 25, 2026 | 100 | 128 | 128 | 128.9 | 98.86 | 1.1M |
| February 24, 2026 | 100.5 | 99 | 99 | 102.19 | 98 | 17,353 |
| February 23, 2026 | 100.5 | 100.5 | 100.5 | 102.25 | 98 | 18,045 |
| February 20, 2026 | 94 | 100.5 | 0 | 103 | 94 | 239,272 |
| February 19, 2026 | 91.5 | 94.5 | 0 | 96 | 90 | 64,330 |
| February 18, 2026 | 92.5 | 91.5 | 0 | 93 | 90 | 15,222 |
| February 17, 2026 | 91.5 | 92.5 | 0 | 95 | 90 | 6,275 |
| February 16, 2026 | 94.5 | 91.5 | 0 | 98 | 89 | 87,078 |
| February 13, 2026 | 88 | 94.5 | 0 | 97 | 87.64 | 287,870 |
| February 12, 2026 | 88.5 | 88.5 | 0 | 88.95 | 85.26 | 50,519 |
| February 11, 2026 | 85 | 88.5 | 0 | 91 | 85 | 31,756 |
| February 10, 2026 | 88 | 88 | 0 | 91 | 85 | 3,966 |
| February 09, 2026 | 87.5 | 85 | 0 | 91 | 85 | 39,000 |
| February 06, 2026 | 87.5 | 87.5 | 0 | 90 | 85 | 26,660 |
| February 05, 2026 | 95 | 87.5 | 0 | 95 | 85.5 | 157,304 |
| February 04, 2026 | 95 | 95 | 0 | 96 | 88.09 | 66,148 |
| February 03, 2026 | 90 | 94.8 | 0 | 96 | 88.5 | 105,820 |
| February 02, 2026 | 86.2 | 90 | 0 | 92 | 85 | 29,082 |
| January 30, 2026 | 86 | 87.5 | 0 | 90 | 83 | 43,496 |
| January 29, 2026 | 85 | 86 | 0 | 89 | 82.8 | 70,623 |
| January 28, 2026 | 87.5 | 88 | 0 | 89 | 83.02 | 39,015 |
| January 27, 2026 | 93.5 | 89 | 0 | 95 | 85.6 | 129,986 |
| January 26, 2026 | 94 | 93.6 | 0 | 99 | 92 | 118,221 |
| January 23, 2026 | 101 | 98 | 0 | 104 | 92 | 137,494 |
| January 22, 2026 | 103 | 101 | 0 | 106 | 100 | 65,405 |
| January 21, 2026 | 110 | 104.5 | 0 | 110 | 100.8 | 66,293 |
| January 20, 2026 | 105 | 105 | 0 | 108 | 102 | 85,018 |
| January 19, 2026 | 106 | 105 | 0 | 110 | 102 | 65,482 |
| January 16, 2026 | 106 | 106 | 0 | 110 | 102 | 30,356 |
| January 15, 2026 | 107 | 110 | 0 | 110 | 104.6 | 35,134 |
| January 14, 2026 | 114 | 109 | 0 | 115 | 101.25 | 177,732 |
| January 13, 2026 | 106 | 103.5 | 0 | 108 | 95 | 366,202 |
| January 12, 2026 | 100 | 106 | 0 | 108 | 98 | 136,559 |
| January 09, 2026 | 97 | 100 | 0 | 102 | 95 | 56,440 |