Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 210.75 | 210.75 | 201.20 | 206.50 | 206.50 | 132,890 |
| 2023-12-12 | 223.50 | 223.50 | 210.00 | 213.50 | 213.50 | 82,264 |
| 2023-12-11 | 229.50 | 230.00 | 220.30 | 225.00 | 225.00 | 37,508 |
| 2023-12-08 | 227.50 | 233.90 | 225.60 | 229.50 | 229.50 | 30,795 |
| 2023-12-07 | 234.00 | 234.00 | 225.00 | 227.50 | 227.50 | 68,736 |
| 2023-12-06 | 235.00 | 238.00 | 230.00 | 235.00 | 235.00 | 37,855 |
| 2023-12-05 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 73,511 |
| 2023-12-04 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 152,239 |
| 2023-12-01 | 235.00 | 243.00 | 231.65 | 237.50 | 237.50 | 53,818 |
| 2023-11-30 | 235.00 | 240.00 | 230.40 | 233.00 | 233.00 | 66,620 |
| 2023-11-29 | 225.00 | 240.00 | 220.55 | 234.00 | 234.00 | 207,071 |
| 2023-11-28 | 230.00 | 238.00 | 220.01 | 226.00 | 226.00 | 139,521 |
| 2023-11-27 | 250.00 | 255.00 | 220.00 | 230.00 | 230.00 | 343,715 |
| 2023-11-24 | 240.00 | 259.50 | 235.00 | 250.00 | 250.00 | 340,434 |
| 2023-11-23 | 255.00 | 268.00 | 230.00 | 240.00 | 240.00 | 1,365,940 |
| 2023-11-22 | 202.13 | 202.13 | 194.94 | 197.00 | 197.00 | 66,902 |
| 2023-11-21 | 215.31 | 215.31 | 202.01 | 202.50 | 202.50 | 61,505 |
| 2023-11-20 | 217.50 | 221.14 | 210.00 | 215.50 | 215.50 | 93,772 |
| 2023-11-17 | 202.84 | 223.75 | 202.84 | 217.50 | 217.50 | 218,762 |
| 2023-11-16 | 191.00 | 194.98 | 188.25 | 191.00 | 191.00 | 9,335 |
| 2023-11-15 | 189.50 | 195.00 | 185.00 | 191.00 | 191.00 | 18,186 |
| 2023-11-14 | 185.00 | 192.00 | 180.20 | 189.50 | 189.50 | 64,793 |
| 2023-11-13 | 190.00 | 191.00 | 180.69 | 185.00 | 185.00 | 32,782 |
| 2023-11-10 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 8,833 |
| 2023-11-09 | 192.50 | 194.00 | 185.00 | 190.00 | 190.00 | 29,514 |
| 2023-11-08 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 19,880 |
| 2023-11-07 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 7,772 |
| 2023-11-06 | 196.50 | 200.00 | 190.00 | 192.50 | 192.50 | 28,758 |
| 2023-11-03 | 200.00 | 200.59 | 194.12 | 196.50 | 196.50 | 17,801 |
| 2023-11-02 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 3,757 |
| 2023-11-01 | 201.50 | 205.00 | 198.00 | 200.00 | 200.00 | 26,570 |
| 2023-10-31 | 198.50 | 205.00 | 196.50 | 201.50 | 201.50 | 12,989 |
| 2023-10-30 | 188.50 | 201.00 | 187.00 | 198.50 | 198.50 | 83,842 |
| 2023-10-27 | 183.50 | 190.00 | 180.35 | 187.50 | 187.50 | 55,616 |
| 2023-10-26 | 183.50 | 184.59 | 180.50 | 183.50 | 183.50 | 21,932 |
| 2023-10-25 | 186.00 | 190.00 | 182.06 | 185.00 | 185.00 | 13,284 |
| 2023-10-24 | 187.50 | 190.00 | 180.00 | 186.00 | 186.00 | 26,282 |
| 2023-10-23 | 191.50 | 195.00 | 185.00 | 187.50 | 187.50 | 12,385 |
| 2023-10-20 | 192.50 | 195.00 | 186.00 | 191.50 | 191.50 | 23,308 |
| 2023-10-19 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 40,758 |
| 2023-10-18 | 190.00 | 191.70 | 188.00 | 189.00 | 189.00 | 26,129 |
| 2023-10-17 | 196.00 | 200.00 | 187.00 | 190.00 | 190.00 | 38,905 |
| 2023-10-16 | 193.50 | 200.00 | 192.00 | 196.00 | 196.00 | 26,964 |
| 2023-10-13 | 193.50 | 200.00 | 192.16 | 193.50 | 193.50 | 12,240 |
| 2023-10-12 | 197.50 | 200.00 | 192.10 | 193.50 | 193.50 | 27,921 |
| 2023-10-11 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | 69,937 |
| 2023-10-10 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 18,104 |
| 2023-10-09 | 192.50 | 202.00 | 190.00 | 202.00 | 202.00 | 37,498 |
| 2023-10-06 | 199.25 | 199.25 | 191.30 | 192.50 | 192.50 | 80,300 |
| 2023-10-05 | 206.40 | 206.40 | 197.50 | 201.25 | 201.25 | 47,524 |
| 2023-10-04 | 208.50 | 212.00 | 205.13 | 212.00 | 212.00 | 29,239 |
| 2023-10-03 | 217.50 | 218.50 | 206.40 | 212.00 | 212.00 | 56,475 |
| 2023-10-02 | 226.00 | 227.00 | 214.57 | 217.50 | 217.50 | 49,272 |
| 2023-09-29 | 233.00 | 233.00 | 225.00 | 226.00 | 226.00 | 85,128 |
| 2023-09-28 | 226.50 | 235.00 | 223.50 | 228.00 | 228.00 | 64,889 |
| 2023-09-27 | 219.00 | 232.00 | 218.50 | 231.00 | 231.00 | 93,558 |
| 2023-09-26 | 219.50 | 229.00 | 215.00 | 219.00 | 219.00 | 131,814 |
| 2023-09-25 | 210.00 | 224.00 | 210.00 | 218.00 | 218.00 | 136,844 |
| 2023-09-22 | 197.50 | 210.00 | 194.20 | 207.50 | 207.50 | 59,429 |
| 2023-09-21 | 201.00 | 205.00 | 195.00 | 197.50 | 197.50 | 30,314 |
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.