Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 62.000 | 62.000 | 53.000 | 59.000 | 59.000 | 612,384 |
| 2024-08-30 | 73.500 | 74.000 | 71.600 | 73.500 | 73.500 | 77,807 |
| 2024-08-29 | 78.100 | 78.100 | 70.000 | 73.500 | 73.500 | 338,761 |
| 2024-08-28 | 81.000 | 81.000 | 77.000 | 79.000 | 79.000 | 65,498 |
| 2024-08-27 | 82.500 | 84.000 | 81.000 | 82.500 | 82.500 | 51,412 |
| 2024-08-23 | 82.500 | 84.000 | 81.780 | 82.500 | 82.500 | 7,378 |
| 2024-08-22 | 82.500 | 84.000 | 81.000 | 82.500 | 82.500 | 29,416 |
| 2024-08-21 | 82.500 | 83.350 | 81.480 | 82.500 | 82.500 | 2,096 |
| 2024-08-20 | 82.500 | 82.500 | 81.827 | 82.500 | 82.500 | 6,859 |
| 2024-08-19 | 83.500 | 85.000 | 80.000 | 82.500 | 82.500 | 92,933 |
| 2024-08-16 | 87.000 | 88.000 | 82.000 | 83.500 | 83.500 | 26,687 |
| 2024-08-15 | 91.000 | 94.000 | 84.000 | 87.000 | 87.000 | 162,758 |
| 2024-08-14 | 75.500 | 97.000 | 75.000 | 94.000 | 94.000 | 683,151 |
| 2024-08-13 | 62.360 | 76.000 | 62.360 | 75.000 | 75.000 | 457,546 |
| 2024-08-12 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 112,785 |
| 2024-08-09 | 62.500 | 64.200 | 61.110 | 62.000 | 62.000 | 25,032 |
| 2024-08-08 | 62.000 | 63.000 | 61.650 | 62.500 | 62.500 | 22,749 |
| 2024-08-07 | 61.500 | 63.000 | 60.000 | 62.000 | 62.000 | 52,780 |
| 2024-08-06 | 60.000 | 63.000 | 59.000 | 61.500 | 61.500 | 60,178 |
| 2024-08-05 | 61.500 | 63.000 | 59.000 | 60.000 | 60.000 | 138,940 |
| 2024-08-02 | 66.500 | 67.000 | 57.220 | 61.000 | 61.000 | 442,826 |
| 2024-08-01 | 73.000 | 74.000 | 66.500 | 66.500 | 66.500 | 100,564 |
| 2024-07-31 | 69.500 | 74.070 | 69.250 | 73.000 | 73.000 | 317,584 |
| 2024-07-30 | 86.000 | 86.000 | 69.000 | 70.000 | 70.000 | 613,192 |
| 2024-07-29 | 88.000 | 90.000 | 86.000 | 87.000 | 87.000 | 42,319 |
| 2024-07-26 | 90.500 | 91.200 | 86.050 | 88.000 | 88.000 | 194,730 |
| 2024-07-25 | 92.000 | 93.000 | 88.000 | 90.000 | 90.000 | 34,671 |
| 2024-07-24 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 14,321 |
| 2024-07-23 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 18,347 |
| 2024-07-22 | 92.850 | 92.850 | 89.360 | 92.000 | 92.000 | 212,394 |
| 2024-07-19 | 93.500 | 95.000 | 92.000 | 94.000 | 94.000 | 25,412 |
| 2024-07-18 | 93.500 | 95.000 | 92.000 | 93.500 | 93.500 | 32,082 |
| 2024-07-17 | 97.000 | 98.000 | 92.000 | 93.500 | 93.500 | 108,750 |
| 2024-07-16 | 99.500 | 100.00 | 95.000 | 97.000 | 97.000 | 80,780 |
| 2024-07-15 | 100.00 | 102.00 | 98.125 | 99.500 | 99.500 | 73,374 |
| 2024-07-12 | 101.50 | 103.00 | 98.725 | 100.00 | 100.00 | 120,965 |
| 2024-07-11 | 100.50 | 102.60 | 100.00 | 100.00 | 100.00 | 109,841 |
| 2024-07-10 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | 99,318 |
| 2024-07-09 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | 56,812 |
| 2024-07-08 | 108.50 | 112.00 | 106.00 | 107.00 | 107.00 | 91,609 |
| 2024-07-05 | 103.50 | 110.00 | 102.00 | 108.50 | 108.50 | 85,336 |
| 2024-07-04 | 100.50 | 105.00 | 100.13 | 103.50 | 103.50 | 49,895 |
| 2024-07-03 | 100.50 | 102.00 | 99.780 | 100.50 | 100.50 | 15,323 |
| 2024-07-02 | 101.50 | 105.00 | 97.720 | 100.00 | 100.00 | 84,056 |
| 2024-07-01 | 101.50 | 105.00 | 99.320 | 101.50 | 101.50 | 7,053 |
| 2024-06-28 | 99.000 | 104.00 | 98.550 | 101.00 | 101.00 | 84,861 |
| 2024-06-27 | 96.000 | 100.00 | 94.000 | 99.000 | 99.000 | 104,812 |
| 2024-06-26 | 94.500 | 96.990 | 93.000 | 96.000 | 96.000 | 42,079 |
| 2024-06-25 | 94.500 | 97.950 | 93.000 | 94.500 | 94.500 | 85,669 |
| 2024-06-24 | 101.00 | 102.00 | 93.500 | 99.000 | 99.000 | 245,063 |
| 2024-06-21 | 101.50 | 103.00 | 97.250 | 101.00 | 101.00 | 157,226 |
| 2024-06-20 | 107.50 | 108.60 | 100.00 | 104.00 | 104.00 | 100,203 |
| 2024-06-19 | 104.50 | 108.70 | 103.00 | 107.50 | 107.50 | 47,798 |
| 2024-06-18 | 103.00 | 106.45 | 102.00 | 104.00 | 104.00 | 64,893 |
| 2024-06-17 | 96.500 | 107.00 | 95.000 | 103.00 | 103.00 | 407,166 |
| 2024-06-14 | 101.00 | 102.00 | 90.000 | 96.500 | 96.500 | 523,177 |
| 2024-06-13 | 122.00 | 122.00 | 95.330 | 101.00 | 101.00 | 764,013 |
| 2024-06-12 | 124.00 | 125.50 | 120.11 | 123.00 | 123.00 | 64,105 |
| 2024-06-11 | 130.50 | 132.00 | 121.00 | 127.00 | 127.00 | 42,278 |
| 2024-06-10 | 132.00 | 134.00 | 125.00 | 129.50 | 129.50 | 26,179 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.