Jersey Oil & Gas PLC JOG
LSE · United Kingdom · Energy Minerals
GBp 101.00-4.00 (-3.81%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 101.16 | -3.66% | GBp 109.00 | GBp 109.00 | GBp 101.00 | 9.92K |
| 2026-10-01 | GBp 105.00 | -0.47% | GBp 105.50 | GBp 109.00 | GBp 101.00 | 57.37K |
| 2026-09-30 | GBp 105.50 | -1.86% | GBp 107.50 | GBp 110.00 | GBp 102.00 | 27.80K |
| 2026-09-29 | GBp 107.50 | +5.39% | GBp 103.00 | GBp 110.00 | GBp 99.20 | 194.46K |
| 2026-09-28 | GBp 102.00 | +1.49% | GBp 100.50 | GBp 102.80 | GBp 100.00 | 67.36K |
| 2026-09-25 | GBp 100.50 | 0.00% | GBp 100.50 | GBp 101.00 | GBp 100.00 | 16.65K |
| 2026-09-24 | GBp 100.50 | -0.50% | GBp 101.00 | GBp 101.00 | GBp 98.60 | 67.51K |
| 2026-09-23 | GBp 101.00 | -1.94% | GBp 103.00 | GBp 103.00 | GBp 100.00 | 70.42K |
| 2026-09-22 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 105.00 | GBp 101.00 | 13.27K |
| 2026-09-21 | GBp 103.00 | +1.48% | GBp 101.50 | GBp 105.00 | GBp 101.00 | 44.73K |
| 2026-09-18 | GBp 101.50 | -0.49% | GBp 102.00 | GBp 102.50 | GBp 101.00 | 54.73K |
| 2026-09-17 | GBp 102.00 | -1.45% | GBp 103.50 | GBp 106.00 | GBp 101.00 | 27.99K |
| 2026-09-16 | GBp 103.50 | +4.55% | GBp 103.50 | GBp 106.00 | GBp 101.00 | 8.24K |
| 2026-09-15 | GBp 99.00 | -6.60% | GBp 104.50 | GBp 109.00 | GBp 99.00 | 42.08K |
| 2026-09-14 | GBp 106.00 | -0.93% | GBp 107.00 | GBp 108.00 | GBp 104.00 | 40.06K |
| 2026-09-11 | GBp 107.00 | -2.73% | GBp 110.00 | GBp 110.00 | GBp 106.00 | 37.26K |
| 2026-09-10 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 112.00 | GBp 108.00 | 78.64K |
| 2026-09-09 | GBp 110.00 | -3.51% | GBp 114.00 | GBp 118.00 | GBp 108.50 | 47.73K |
| 2026-09-08 | GBp 114.00 | +0.44% | GBp 113.50 | GBp 118.00 | GBp 105.50 | 212.64K |
| 2026-09-07 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 117.00 | GBp 110.00 | 5.71K |
| 2026-09-04 | GBp 113.50 | +10.73% | GBp 102.50 | GBp 117.00 | GBp 104.75 | 122.80K |
| 2026-09-03 | GBp 102.50 | -2.38% | GBp 105.00 | GBp 105.44 | GBp 100.00 | 31.87K |
| 2026-09-02 | GBp 105.00 | -1.87% | GBp 107.00 | GBp 106.00 | GBp 102.00 | 42.94K |
| 2026-09-01 | GBp 107.00 | -1.38% | GBp 106.00 | GBp 108.00 | GBp 101.04 | 60.85K |
| 2026-08-28 | GBp 108.50 | -0.46% | GBp 109.00 | GBp 110.00 | GBp 107.00 | 54.79K |
| 2026-08-27 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 110.00 | GBp 108.35 | 106.44K |
| 2026-08-26 | GBp 109.00 | +3.81% | GBp 105.00 | GBp 109.90 | GBp 102.00 | 27.05K |
| 2026-08-25 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 107.30 | GBp 104.25 | 14.79K |
| 2026-08-24 | GBp 105.00 | -4.55% | GBp 110.00 | GBp 112.00 | GBp 102.00 | 75.71K |
| 2026-08-21 | GBp 110.00 | +1.38% | GBp 108.50 | GBp 112.00 | GBp 107.00 | 26.17K |
| 2026-08-20 | GBp 108.50 | -0.46% | GBp 109.00 | GBp 112.00 | GBp 107.00 | 100.45K |
| 2026-08-19 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 110.00 | GBp 108.00 | 79.26K |
| 2026-08-18 | GBp 109.00 | -7.23% | GBp 117.50 | GBp 120.00 | GBp 108.00 | 373.94K |
| 2026-08-17 | GBp 117.50 | -1.67% | GBp 119.50 | GBp 121.00 | GBp 115.00 | 77.31K |
| 2026-08-14 | GBp 119.50 | -0.83% | GBp 120.50 | GBp 123.58 | GBp 117.65 | 16.41K |
| 2026-08-13 | GBp 120.50 | 0.00% | GBp 120.50 | GBp 127.00 | GBp 117.00 | 27.11K |
| 2026-08-12 | GBp 120.50 | -1.23% | GBp 122.00 | GBp 121.59 | GBp 117.00 | 10.76K |
| 2026-08-11 | GBp 122.00 | +1.67% | GBp 120.00 | GBp 124.00 | GBp 118.00 | 62.60K |
| 2026-08-10 | GBp 120.00 | +1.27% | GBp 118.50 | GBp 122.00 | GBp 115.00 | 59.04K |
| 2026-08-07 | GBp 118.50 | +2.16% | GBp 116.00 | GBp 120.00 | GBp 112.00 | 98.91K |
| 2026-08-06 | GBp 116.00 | +5.45% | GBp 108.00 | GBp 119.79 | GBp 109.96 | 212.72K |
| 2026-08-05 | GBp 110.00 | -0.90% | GBp 113.50 | GBp 116.93 | GBp 108.00 | 94.56K |
| 2026-08-04 | GBp 111.00 | +0.91% | GBp 111.50 | GBp 117.85 | GBp 108.55 | 219.90K |
| 2026-08-03 | GBp 110.00 | -2.22% | GBp 111.50 | GBp 115.00 | GBp 108.84 | 59.57K |
| 2026-07-31 | GBp 112.50 | -4.26% | GBp 118.50 | GBp 120.00 | GBp 108.00 | 445.01K |
| 2026-07-30 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 120.00 | GBp 113.00 | 145.57K |
| 2026-07-29 | GBp 117.50 | +5.38% | GBp 112.00 | GBp 120.00 | GBp 110.00 | 124.92K |
| 2026-07-28 | GBp 111.50 | -5.91% | GBp 118.50 | GBp 122.00 | GBp 110.00 | 154.72K |
| 2026-07-27 | GBp 118.50 | -11.57% | GBp 134.00 | GBp 135.00 | GBp 117.30 | 278.01K |
| 2026-07-24 | GBp 134.00 | +16.02% | GBp 122.50 | GBp 139.69 | GBp 122.20 | 540.28K |
| 2026-07-23 | GBp 115.50 | -2.53% | GBp 118.50 | GBp 125.00 | GBp 115.00 | 191.23K |
| 2026-07-22 | GBp 118.50 | -2.47% | GBp 121.50 | GBp 122.00 | GBp 114.00 | 214.96K |
| 2026-07-21 | GBp 121.50 | -10.66% | GBp 134.50 | GBp 134.00 | GBp 120.00 | 507.72K |
| 2026-07-20 | GBp 136.00 | +6.25% | GBp 129.00 | GBp 143.00 | GBp 128.00 | 702.04K |
| 2026-07-17 | GBp 128.00 | +13.27% | GBp 113.00 | GBp 134.00 | GBp 112.00 | 884.67K |
| 2026-07-16 | GBp 113.00 | +3.67% | GBp 109.00 | GBp 118.00 | GBp 108.00 | 236.72K |
| 2026-07-15 | GBp 109.00 | +2.35% | GBp 106.50 | GBp 111.90 | GBp 106.00 | 150.09K |
| 2026-07-14 | GBp 106.50 | +4.93% | GBp 101.50 | GBp 108.00 | GBp 100.00 | 109.83K |
| 2026-07-13 | GBp 101.50 | +4.10% | GBp 98.00 | GBp 107.00 | GBp 98.00 | 105.96K |
| 2026-07-10 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 100.00 | GBp 95.51 | 2.00K |
| 2026-07-09 | GBp 97.50 | +3.17% | GBp 94.50 | GBp 101.00 | GBp 92.00 | 30.36K |
| 2026-07-08 | GBp 94.50 | 0.00% | GBp 94.50 | GBp 96.00 | GBp 93.00 | 15.89K |
| 2026-07-07 | GBp 94.50 | -0.53% | GBp 95.00 | GBp 96.00 | GBp 93.00 | 8.08K |
| 2026-07-06 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.00 | GBp 94.00 | 10.72K |
| 2026-07-03 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.00 | GBp 94.00 | 52.83K |
| 2026-07-02 | GBp 95.00 | -1.66% | GBp 96.60 | GBp 100.00 | GBp 92.50 | 52.82K |
| 2026-07-01 | GBp 96.60 | -0.41% | GBp 97.00 | GBp 100.00 | GBp 93.27 | 104.22K |
| 2026-06-30 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 100.00 | GBp 95.26 | 7.67K |
| 2026-06-29 | GBp 97.00 | +0.52% | GBp 96.50 | GBp 99.80 | GBp 94.00 | 81.20K |
| 2026-06-26 | GBp 96.50 | +1.58% | GBp 95.50 | GBp 98.00 | GBp 93.25 | 78.78K |
| 2026-06-25 | GBp 95.00 | -1.66% | GBp 96.60 | GBp 97.00 | GBp 95.00 | 67.70K |
| 2026-06-24 | GBp 96.60 | -3.88% | GBp 100.50 | GBp 102.20 | GBp 95.25 | 133.14K |
| 2026-06-23 | GBp 100.50 | -2.90% | GBp 103.00 | GBp 105.00 | GBp 98.06 | 60.65K |
| 2026-06-22 | GBp 103.50 | +11.89% | GBp 92.50 | GBp 107.00 | GBp 90.00 | 312.21K |
| 2026-06-19 | GBp 92.50 | 0.00% | GBp 92.50 | GBp 94.75 | GBp 90.00 | 17.57K |
| 2026-06-18 | GBp 92.50 | 0.00% | GBp 92.50 | GBp 94.95 | GBp 90.00 | 39.44K |
| 2026-06-17 | GBp 92.50 | +2.21% | GBp 91.50 | GBp 95.00 | GBp 89.40 | 20.79K |
| 2026-06-16 | GBp 90.50 | 0.00% | GBp 90.50 | GBp 92.95 | GBp 88.06 | 47.24K |
| 2026-06-15 | GBp 90.50 | +0.56% | GBp 90.00 | GBp 93.00 | GBp 88.00 | 42.03K |
| 2026-06-12 | GBp 90.00 | -3.74% | GBp 93.50 | GBp 95.00 | GBp 90.00 | 24.99K |
| 2026-06-11 | GBp 93.50 | -3.11% | GBp 96.50 | GBp 98.00 | GBp 92.00 | 90.72K |
| 2026-06-10 | GBp 96.50 | +1.05% | GBp 95.50 | GBp 97.70 | GBp 93.00 | 66.78K |
| 2026-06-09 | GBp 95.50 | -1.04% | GBp 96.50 | GBp 98.00 | GBp 94.25 | 35.30K |
| 2026-06-08 | GBp 96.50 | -1.53% | GBp 99.00 | GBp 100.00 | GBp 95.00 | 38.53K |
| 2026-06-05 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 100.00 | GBp 96.00 | 99.85K |
| 2026-06-04 | GBp 98.00 | +2.08% | GBp 96.00 | GBp 99.51 | GBp 93.00 | 174.62K |
| 2026-06-03 | GBp 96.00 | +1.05% | GBp 95.00 | GBp 97.00 | GBp 93.90 | 24.81K |
| 2026-06-02 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 97.00 | GBp 93.00 | 94.98K |
| 2026-06-01 | GBp 95.00 | +3.04% | GBp 91.50 | GBp 97.00 | GBp 90.00 | 82.03K |
| 2026-05-29 | GBp 92.20 | +2.44% | GBp 90.00 | GBp 92.97 | GBp 88.10 | 94.32K |