Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 202.50 | 205.00 | 192.50 | 201.00 | 201.00 | 62,196 |
| 2023-09-19 | 202.50 | 208.00 | 190.00 | 202.50 | 202.50 | 206,757 |
| 2023-09-18 | 191.00 | 210.00 | 190.00 | 202.50 | 202.50 | 225,674 |
| 2023-09-15 | 173.50 | 195.00 | 172.00 | 191.00 | 191.00 | 316,430 |
| 2023-09-14 | 186.00 | 188.00 | 172.00 | 174.00 | 174.00 | 200,466 |
| 2023-09-13 | 189.00 | 190.00 | 184.00 | 186.00 | 186.00 | 69,587 |
| 2023-09-12 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 78,412 |
| 2023-09-11 | 196.50 | 197.00 | 192.00 | 195.00 | 195.00 | 13,722 |
| 2023-09-08 | 201.00 | 201.00 | 195.00 | 196.50 | 196.50 | 32,145 |
| 2023-09-07 | 199.00 | 204.50 | 198.00 | 203.00 | 203.00 | 33,706 |
| 2023-09-06 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 22,800 |
| 2023-09-05 | 203.50 | 204.95 | 196.25 | 203.00 | 203.00 | 104,866 |
| 2023-09-04 | 207.50 | 209.70 | 199.00 | 203.50 | 203.50 | 66,828 |
| 2023-09-01 | 201.50 | 210.00 | 198.00 | 207.50 | 207.50 | 27,521 |
| 2023-08-31 | 208.66 | 208.66 | 200.00 | 201.50 | 201.50 | 90,741 |
| 2023-08-30 | 205.99 | 214.00 | 205.99 | 206.00 | 206.00 | 55,817 |
| 2023-08-29 | 216.40 | 216.40 | 201.00 | 206.00 | 206.00 | 150,486 |
| 2023-08-25 | 215.00 | 223.16 | 210.00 | 213.00 | 213.00 | 241,270 |
| 2023-08-24 | 202.00 | 220.00 | 198.00 | 218.00 | 218.00 | 244,669 |
| 2023-08-23 | 203.00 | 206.00 | 200.00 | 202.00 | 202.00 | 56,173 |
| 2023-08-22 | 192.50 | 207.00 | 190.00 | 200.00 | 200.00 | 126,799 |
| 2023-08-21 | 188.50 | 195.00 | 184.00 | 192.50 | 192.50 | 102,473 |
| 2023-08-18 | 188.50 | 190.00 | 180.00 | 184.00 | 184.00 | 76,072 |
| 2023-08-17 | 198.50 | 200.60 | 185.30 | 188.50 | 188.50 | 92,900 |
| 2023-08-16 | 200.00 | 202.70 | 195.00 | 198.50 | 198.50 | 109,488 |
| 2023-08-15 | 188.28 | 209.00 | 188.28 | 200.00 | 200.00 | 419,897 |
| 2023-08-14 | 177.50 | 191.70 | 175.00 | 187.50 | 187.50 | 151,681 |
| 2023-08-11 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 1,323 |
| 2023-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,152 |
| 2023-08-09 | 177.50 | 184.00 | 175.25 | 179.50 | 179.50 | 38,398 |
| 2023-08-08 | 177.50 | 179.95 | 175.25 | 177.50 | 177.50 | 11,934 |
| 2023-08-07 | 182.50 | 185.00 | 176.15 | 177.50 | 177.50 | 44,903 |
| 2023-08-04 | 176.50 | 185.00 | 173.00 | 182.50 | 182.50 | 43,211 |
| 2023-08-03 | 177.50 | 180.00 | 172.03 | 176.50 | 176.50 | 45,281 |
| 2023-08-02 | 176.50 | 180.00 | 175.00 | 176.00 | 176.00 | 14,774 |
| 2023-08-01 | 191.50 | 193.00 | 175.25 | 176.50 | 176.50 | 158,021 |
| 2023-07-31 | 179.95 | 200.00 | 179.95 | 191.50 | 191.50 | 190,127 |
| 2023-07-28 | 157.00 | 182.00 | 157.00 | 179.00 | 179.00 | 188,504 |
| 2023-07-27 | 154.00 | 158.00 | 154.00 | 156.00 | 156.00 | 65,781 |
| 2023-07-26 | 158.50 | 160.90 | 150.00 | 154.00 | 154.00 | 164,446 |
| 2023-07-25 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 52,063 |
| 2023-07-24 | 166.50 | 168.00 | 158.00 | 159.00 | 159.00 | 114,882 |
| 2023-07-21 | 167.03 | 167.03 | 165.00 | 166.50 | 166.50 | 11,696 |
| 2023-07-20 | 168.50 | 168.80 | 167.00 | 168.50 | 168.50 | 5,808 |
| 2023-07-19 | 169.50 | 170.00 | 167.00 | 168.50 | 168.50 | 14,996 |
| 2023-07-18 | 170.00 | 172.00 | 165.50 | 165.50 | 165.50 | 107,923 |
| 2023-07-17 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 11,581 |
| 2023-07-14 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 4,456 |
| 2023-07-13 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 19,838 |
| 2023-07-12 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 19,314 |
| 2023-07-11 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 29,004 |
| 2023-07-10 | 172.50 | 173.70 | 165.25 | 170.00 | 170.00 | 51,364 |
| 2023-07-07 | 172.50 | 174.90 | 168.04 | 172.50 | 172.50 | 36,008 |
| 2023-07-06 | 176.50 | 177.00 | 171.50 | 172.50 | 172.50 | 21,557 |
| 2023-07-05 | 182.00 | 182.00 | 175.00 | 176.50 | 176.50 | 91,608 |
| 2023-07-04 | 175.00 | 190.00 | 170.00 | 182.50 | 182.50 | 94,286 |
| 2023-07-03 | 179.00 | 185.00 | 169.36 | 172.50 | 172.50 | 64,440 |
| 2023-06-30 | 177.50 | 185.00 | 173.00 | 179.00 | 179.00 | 17,759 |
| 2023-06-29 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 42,996 |
| 2023-06-28 | 177.50 | 184.90 | 175.25 | 177.50 | 177.50 | 129,134 |
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.