Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 120.00 | 135.00 | 120.00 | 135.00 | 135.00 | 217,328 |
| 2024-06-06 | 121.00 | 125.00 | 115.50 | 119.00 | 119.00 | 193,024 |
| 2024-06-05 | 127.50 | 131.25 | 116.00 | 121.50 | 121.50 | 1,089,027 |
| 2024-06-04 | 152.50 | 155.00 | 148.00 | 150.00 | 150.00 | 68,594 |
| 2024-06-03 | 153.50 | 155.00 | 150.00 | 152.00 | 152.00 | 117,368 |
| 2024-05-31 | 155.02 | 155.02 | 152.03 | 153.50 | 153.50 | 63,777 |
| 2024-05-30 | 154.50 | 157.00 | 152.25 | 155.50 | 155.50 | 120,851 |
| 2024-05-29 | 158.40 | 158.40 | 152.37 | 154.50 | 154.50 | 49,994 |
| 2024-05-28 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 61,023 |
| 2024-05-24 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 102,194 |
| 2024-05-23 | 180.00 | 182.00 | 163.01 | 165.00 | 165.00 | 159,094 |
| 2024-05-22 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 80,657 |
| 2024-05-21 | 169.75 | 182.00 | 169.75 | 180.50 | 180.50 | 215,279 |
| 2024-05-20 | 162.50 | 171.00 | 162.50 | 169.00 | 169.00 | 210,792 |
| 2024-05-17 | 159.00 | 162.25 | 158.72 | 161.50 | 161.50 | 194,639 |
| 2024-05-16 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 143,063 |
| 2024-05-15 | 151.63 | 164.00 | 151.63 | 162.00 | 162.00 | 434,389 |
| 2024-05-14 | 145.00 | 153.75 | 145.00 | 151.00 | 151.00 | 493,921 |
| 2024-05-13 | 149.00 | 152.00 | 143.00 | 143.00 | 143.00 | 95,227 |
| 2024-05-10 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 80,719 |
| 2024-05-09 | 148.00 | 148.25 | 145.13 | 147.00 | 147.00 | 93,716 |
| 2024-05-08 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 38,434 |
| 2024-05-07 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 52,510 |
| 2024-05-03 | 148.00 | 149.00 | 145.78 | 148.00 | 148.00 | 84,585 |
| 2024-05-02 | 146.50 | 149.95 | 146.00 | 148.00 | 148.00 | 118,606 |
| 2024-05-01 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 24,781 |
| 2024-04-30 | 151.00 | 152.00 | 145.63 | 147.00 | 147.00 | 74,667 |
| 2024-04-29 | 151.00 | 155.00 | 150.60 | 155.00 | 155.00 | 13,059 |
| 2024-04-26 | 153.50 | 155.00 | 150.00 | 151.00 | 151.00 | 103,956 |
| 2024-04-25 | 154.80 | 154.80 | 153.20 | 153.50 | 153.50 | 9,235 |
| 2024-04-24 | 155.00 | 155.00 | 150.63 | 155.00 | 155.00 | 46,438 |
| 2024-04-23 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 21,040 |
| 2024-04-22 | 155.25 | 155.25 | 153.00 | 154.00 | 154.00 | 49,700 |
| 2024-04-19 | 154.50 | 156.40 | 152.15 | 155.00 | 155.00 | 55,165 |
| 2024-04-18 | 154.50 | 155.70 | 151.63 | 154.50 | 154.50 | 62,329 |
| 2024-04-17 | 154.00 | 155.20 | 153.00 | 154.00 | 154.00 | 30,744 |
| 2024-04-16 | 157.50 | 160.00 | 152.73 | 154.00 | 154.00 | 109,661 |
| 2024-04-15 | 164.50 | 167.00 | 156.25 | 158.00 | 158.00 | 125,313 |
| 2024-04-12 | 165.88 | 165.88 | 162.00 | 164.50 | 164.50 | 41,513 |
| 2024-04-11 | 164.00 | 168.00 | 162.85 | 166.50 | 166.50 | 54,111 |
| 2024-04-10 | 164.00 | 164.70 | 162.00 | 162.00 | 162.00 | 44,316 |
| 2024-04-09 | 166.00 | 168.00 | 163.71 | 164.00 | 164.00 | 124,598 |
| 2024-04-08 | 166.00 | 167.40 | 164.00 | 166.00 | 166.00 | 57,392 |
| 2024-04-05 | 166.50 | 170.00 | 163.00 | 166.00 | 166.00 | 52,267 |
| 2024-04-04 | 163.00 | 170.00 | 160.00 | 166.50 | 166.50 | 31,129 |
| 2024-04-03 | 164.50 | 166.00 | 160.25 | 166.00 | 166.00 | 71,306 |
| 2024-04-02 | 162.00 | 168.00 | 161.20 | 164.50 | 164.50 | 87,321 |
| 2024-03-28 | 150.50 | 167.00 | 149.20 | 162.00 | 162.00 | 337,347 |
| 2024-03-27 | 151.00 | 154.00 | 145.00 | 149.50 | 149.50 | 131,659 |
| 2024-03-26 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 29,986 |
| 2024-03-25 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | 103,612 |
| 2024-03-22 | 149.60 | 154.00 | 149.60 | 154.00 | 154.00 | 142,147 |
| 2024-03-21 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 264,584 |
| 2024-03-20 | 153.00 | 154.00 | 147.50 | 152.00 | 152.00 | 113,832 |
| 2024-03-19 | 153.00 | 154.00 | 152.25 | 153.00 | 153.00 | 18,006 |
| 2024-03-18 | 157.13 | 157.13 | 152.00 | 153.50 | 153.50 | 59,669 |
| 2024-03-15 | 157.50 | 160.00 | 155.15 | 157.50 | 157.50 | 27,085 |
| 2024-03-14 | 157.50 | 160.00 | 154.23 | 157.50 | 157.50 | 45,443 |
| 2024-03-13 | 158.50 | 160.00 | 155.60 | 157.50 | 157.50 | 189,347 |
| 2024-03-12 | 160.00 | 160.70 | 153.50 | 158.50 | 158.50 | 125,136 |
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.