Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 177.50 | 184.90 | 175.25 | 177.50 | 177.50 | 129,134 |
| 2023-06-27 | 177.50 | 185.00 | 173.00 | 180.00 | 180.00 | 68,192 |
| 2023-06-26 | 182.50 | 185.00 | 175.00 | 175.00 | 175.00 | 30,686 |
| 2023-06-23 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 8,324 |
| 2023-06-22 | 183.50 | 194.94 | 180.00 | 182.50 | 182.50 | 157,507 |
| 2023-06-21 | 182.50 | 184.00 | 180.00 | 182.50 | 182.50 | 27,772 |
| 2023-06-20 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 46,087 |
| 2023-06-19 | 182.50 | 190.50 | 180.00 | 187.50 | 187.50 | 48,817 |
| 2023-06-16 | 187.50 | 188.99 | 180.00 | 182.50 | 182.50 | 44,097 |
| 2023-06-15 | 185.00 | 200.00 | 185.00 | 185.00 | 185.00 | 172,322 |
| 2023-06-14 | 176.00 | 188.00 | 173.50 | 185.00 | 185.00 | 49,083 |
| 2023-06-13 | 182.50 | 185.00 | 170.00 | 174.00 | 174.00 | 115,124 |
| 2023-06-12 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | 159,814 |
| 2023-06-09 | 190.00 | 210.00 | 190.00 | 192.50 | 192.50 | 149,952 |
| 2023-06-08 | 197.50 | 198.35 | 185.25 | 187.50 | 187.50 | 104,669 |
| 2023-06-07 | 197.50 | 209.00 | 195.00 | 197.50 | 197.50 | 58,277 |
| 2023-06-06 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 24,517 |
| 2023-06-05 | 197.50 | 200.00 | 190.00 | 194.00 | 194.00 | 45,025 |
| 2023-06-02 | 202.50 | 210.00 | 195.00 | 197.50 | 197.50 | 20,059 |
| 2023-06-01 | 202.50 | 210.00 | 196.20 | 202.50 | 202.50 | 44,381 |
| 2023-05-31 | 205.05 | 205.05 | 193.65 | 200.00 | 200.00 | 96,316 |
| 2023-05-30 | 221.50 | 223.00 | 202.00 | 207.50 | 207.50 | 110,198 |
| 2023-05-26 | 222.50 | 225.00 | 220.00 | 221.50 | 221.50 | 63,493 |
| 2023-05-25 | 230.00 | 230.00 | 215.00 | 222.50 | 222.50 | 95,354 |
| 2023-05-24 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 38,778 |
| 2023-05-23 | 235.00 | 240.00 | 225.00 | 230.00 | 230.00 | 18,012 |
| 2023-05-22 | 227.00 | 240.00 | 227.00 | 235.00 | 235.00 | 19,947 |
| 2023-05-19 | 222.50 | 229.92 | 220.00 | 226.00 | 226.00 | 50,338 |
| 2023-05-18 | 227.50 | 235.00 | 217.50 | 222.50 | 222.50 | 59,915 |
| 2023-05-17 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 152,341 |
| 2023-05-16 | 225.00 | 235.00 | 215.00 | 227.50 | 227.50 | 290,652 |
| 2023-05-15 | 237.50 | 240.00 | 220.00 | 225.00 | 225.00 | 83,369 |
| 2023-05-12 | 242.09 | 242.09 | 230.00 | 237.50 | 237.50 | 206,499 |
| 2023-05-11 | 245.00 | 260.00 | 240.72 | 260.00 | 260.00 | 48,392 |
| 2023-05-10 | 245.00 | 250.00 | 238.23 | 245.00 | 245.00 | 46,062 |
| 2023-05-09 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 36,029 |
| 2023-05-05 | 247.50 | 258.80 | 240.00 | 247.50 | 247.50 | 84,496 |
| 2023-05-04 | 246.00 | 250.00 | 240.00 | 247.50 | 247.50 | 128,617 |
| 2023-05-03 | 257.50 | 259.00 | 244.63 | 247.00 | 247.00 | 122,467 |
| 2023-05-02 | 262.50 | 276.10 | 250.00 | 257.50 | 257.50 | 184,964 |
| 2023-04-28 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 39,388 |
| 2023-04-27 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | 37,990 |
| 2023-04-26 | 242.50 | 255.00 | 240.00 | 255.00 | 255.00 | 43,913 |
| 2023-04-25 | 245.10 | 245.10 | 240.00 | 241.00 | 241.00 | 221,151 |
| 2023-04-24 | 247.50 | 250.00 | 243.50 | 247.50 | 247.50 | 79,584 |
| 2023-04-21 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 62,849 |
| 2023-04-20 | 247.50 | 255.00 | 243.00 | 255.00 | 255.00 | 204,882 |
| 2023-04-19 | 251.00 | 251.00 | 240.00 | 247.50 | 247.50 | 145,481 |
| 2023-04-18 | 245.00 | 260.00 | 240.00 | 252.50 | 252.50 | 242,530 |
| 2023-04-17 | 254.00 | 268.00 | 240.00 | 245.00 | 245.00 | 164,906 |
| 2023-04-14 | 233.50 | 258.00 | 217.00 | 250.00 | 250.00 | 809,395 |
| 2023-04-13 | 252.00 | 252.00 | 225.00 | 233.00 | 233.00 | 577,421 |
| 2023-04-12 | 276.00 | 280.00 | 250.00 | 250.00 | 250.00 | 241,382 |
| 2023-04-11 | 275.00 | 287.00 | 265.60 | 276.00 | 276.00 | 436,012 |
| 2023-04-06 | 355.00 | 365.00 | 240.00 | 268.00 | 268.00 | 2,276,907 |
| 2023-04-05 | 292.50 | 318.65 | 290.00 | 298.00 | 298.00 | 460,278 |
| 2023-04-04 | 332.50 | 336.00 | 280.00 | 292.50 | 292.50 | 752,389 |
| 2023-04-03 | 237.50 | 332.00 | 235.00 | 332.00 | 332.00 | 1,229,512 |
| 2023-03-31 | 170.00 | 245.00 | 170.00 | 235.00 | 235.00 | 1,225,712 |
| 2023-03-30 | 178.00 | 178.00 | 146.00 | 153.00 | 153.00 | 518,885 |
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.