Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 162.50 | 165.00 | 158.00 | 160.00 | 160.00 | 39,151 |
| 2024-03-08 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 9,187 |
| 2024-03-07 | 162.00 | 164.00 | 160.00 | 163.50 | 163.50 | 32,652 |
| 2024-03-06 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 262,571 |
| 2024-03-05 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 112,597 |
| 2024-03-04 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | 58,454 |
| 2024-03-01 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 79,269 |
| 2024-02-29 | 173.50 | 174.00 | 170.00 | 172.00 | 172.00 | 21,746 |
| 2024-02-28 | 172.50 | 178.50 | 170.00 | 173.50 | 173.50 | 63,057 |
| 2024-02-27 | 170.50 | 175.00 | 168.50 | 175.00 | 175.00 | 87,634 |
| 2024-02-26 | 177.50 | 181.00 | 168.00 | 170.50 | 170.50 | 364,030 |
| 2024-02-23 | 176.00 | 178.00 | 170.00 | 172.50 | 172.50 | 85,011 |
| 2024-02-22 | 174.00 | 177.00 | 173.20 | 176.00 | 176.00 | 50,205 |
| 2024-02-21 | 174.50 | 176.00 | 170.00 | 174.00 | 174.00 | 26,958 |
| 2024-02-20 | 178.00 | 178.00 | 172.33 | 174.50 | 174.50 | 72,374 |
| 2024-02-19 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 27,322 |
| 2024-02-16 | 182.00 | 182.40 | 177.00 | 178.50 | 178.50 | 43,281 |
| 2024-02-15 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 4,735 |
| 2024-02-14 | 180.00 | 184.00 | 178.88 | 183.00 | 183.00 | 10,800 |
| 2024-02-13 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 4,135 |
| 2024-02-12 | 180.00 | 180.00 | 175.50 | 178.00 | 178.00 | 155,932 |
| 2024-02-09 | 185.20 | 185.20 | 178.00 | 182.00 | 182.00 | 118,043 |
| 2024-02-08 | 181.00 | 190.00 | 180.00 | 187.50 | 187.50 | 127,917 |
| 2024-02-07 | 182.50 | 185.00 | 177.00 | 181.00 | 181.00 | 490,472 |
| 2024-02-06 | 192.50 | 195.00 | 181.15 | 182.00 | 182.00 | 102,813 |
| 2024-02-05 | 191.50 | 195.00 | 189.40 | 190.00 | 190.00 | 113,473 |
| 2024-02-02 | 188.00 | 195.00 | 188.00 | 191.50 | 191.50 | 122,153 |
| 2024-02-01 | 182.90 | 187.00 | 182.90 | 187.00 | 187.00 | 87,027 |
| 2024-01-31 | 180.00 | 185.00 | 179.00 | 183.50 | 183.50 | 55,199 |
| 2024-01-30 | 179.00 | 189.00 | 177.00 | 179.00 | 179.00 | 180,443 |
| 2024-01-29 | 184.00 | 187.00 | 175.66 | 178.50 | 178.50 | 140,848 |
| 2024-01-26 | 171.00 | 184.80 | 169.50 | 183.00 | 183.00 | 243,629 |
| 2024-01-25 | 176.11 | 176.11 | 168.00 | 170.00 | 170.00 | 392,589 |
| 2024-01-24 | 182.00 | 190.00 | 175.00 | 176.50 | 176.50 | 204,958 |
| 2024-01-23 | 187.50 | 188.00 | 176.85 | 181.00 | 181.00 | 114,431 |
| 2024-01-22 | 191.00 | 192.04 | 185.02 | 187.50 | 187.50 | 76,489 |
| 2024-01-19 | 187.50 | 193.00 | 185.00 | 191.00 | 191.00 | 100,717 |
| 2024-01-18 | 195.00 | 195.00 | 186.50 | 187.50 | 187.50 | 91,334 |
| 2024-01-17 | 197.50 | 199.80 | 187.78 | 192.00 | 192.00 | 110,169 |
| 2024-01-16 | 202.25 | 202.25 | 198.30 | 199.00 | 199.00 | 40,181 |
| 2024-01-15 | 206.00 | 210.00 | 199.60 | 202.50 | 202.50 | 35,135 |
| 2024-01-12 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 23,041 |
| 2024-01-11 | 207.50 | 210.00 | 202.60 | 206.00 | 206.00 | 50,496 |
| 2024-01-10 | 210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 56,028 |
| 2024-01-09 | 208.00 | 208.00 | 203.50 | 207.50 | 207.50 | 51,612 |
| 2024-01-08 | 207.00 | 212.00 | 205.00 | 208.50 | 208.50 | 28,053 |
| 2024-01-05 | 206.00 | 210.00 | 202.10 | 207.00 | 207.00 | 27,491 |
| 2024-01-04 | 201.50 | 212.50 | 198.00 | 206.00 | 206.00 | 127,390 |
| 2024-01-03 | 201.00 | 204.00 | 195.00 | 198.00 | 198.00 | 78,231 |
| 2024-01-02 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 108,720 |
| 2023-12-29 | 201.50 | 209.00 | 199.50 | 204.00 | 204.00 | 25,490 |
| 2023-12-28 | 205.00 | 205.00 | 197.50 | 202.00 | 202.00 | 110,133 |
| 2023-12-27 | 211.00 | 214.00 | 205.00 | 205.50 | 205.50 | 28,634 |
| 2023-12-22 | 210.50 | 210.50 | 205.00 | 210.50 | 210.50 | 27,381 |
| 2023-12-21 | 211.00 | 212.60 | 204.00 | 204.00 | 204.00 | 16,938 |
| 2023-12-20 | 208.50 | 212.90 | 207.00 | 211.00 | 211.00 | 44,847 |
| 2023-12-19 | 209.50 | 209.50 | 207.06 | 208.50 | 208.50 | 17,226 |
| 2023-12-18 | 213.50 | 217.00 | 205.00 | 211.00 | 211.00 | 68,220 |
| 2023-12-15 | 210.00 | 215.00 | 208.00 | 212.50 | 212.50 | 72,039 |
| 2023-12-14 | 206.59 | 214.00 | 206.59 | 210.00 | 210.00 | 228,933 |
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.