Jersey Oil & Gas PLC JOG
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 101,16-3,84 (-%3,66)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 101,00 | -%3,81 | GBp 109,00 | GBp 109,00 | GBp 101,00 | 2,05K |
| 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 |