Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 179.50 | 181.20 | 177.75 | 179.00 | 179.00 | 49,591 |
| 2023-03-28 | 183.25 | 183.25 | 175.00 | 179.50 | 179.50 | 63,583 |
| 2023-03-27 | 184.50 | 187.00 | 180.70 | 185.00 | 185.00 | 89,455 |
| 2023-03-24 | 193.25 | 193.25 | 183.00 | 190.00 | 190.00 | 150,197 |
| 2023-03-23 | 190.00 | 200.00 | 190.00 | 193.50 | 193.50 | 58,121 |
| 2023-03-22 | 184.00 | 190.00 | 184.00 | 188.50 | 188.50 | 56,391 |
| 2023-03-21 | 177.50 | 187.00 | 175.00 | 183.00 | 183.00 | 49,245 |
| 2023-03-20 | 170.00 | 180.00 | 163.40 | 177.50 | 177.50 | 83,631 |
| 2023-03-17 | 183.00 | 183.40 | 172.06 | 175.00 | 175.00 | 35,639 |
| 2023-03-16 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 31,847 |
| 2023-03-15 | 183.70 | 183.70 | 181.04 | 183.00 | 183.00 | 11,848 |
| 2023-03-14 | 187.50 | 187.81 | 183.00 | 186.50 | 186.50 | 16,290 |
| 2023-03-13 | 183.00 | 196.20 | 183.00 | 187.50 | 187.50 | 80,996 |
| 2023-03-10 | 189.00 | 189.90 | 178.60 | 182.00 | 182.00 | 39,143 |
| 2023-03-09 | 197.00 | 197.00 | 187.00 | 190.00 | 190.00 | 49,696 |
| 2023-03-08 | 211.00 | 211.00 | 195.00 | 200.00 | 200.00 | 144,157 |
| 2023-03-07 | 191.50 | 220.00 | 190.15 | 215.00 | 215.00 | 277,020 |
| 2023-03-06 | 188.00 | 196.50 | 188.00 | 191.50 | 191.50 | 222,079 |
| 2023-03-03 | 166.28 | 189.75 | 166.28 | 187.00 | 187.00 | 238,249 |
| 2023-03-02 | 158.00 | 167.00 | 157.05 | 165.00 | 165.00 | 79,481 |
| 2023-03-01 | 164.50 | 165.00 | 157.50 | 158.00 | 158.00 | 102,077 |
| 2023-02-28 | 169.50 | 175.00 | 163.50 | 164.50 | 164.50 | 109,574 |
| 2023-02-27 | 171.00 | 173.00 | 164.57 | 169.50 | 169.50 | 41,838 |
| 2023-02-24 | 177.50 | 180.00 | 160.80 | 171.00 | 171.00 | 210,487 |
| 2023-02-23 | 186.50 | 188.00 | 172.56 | 177.00 | 177.00 | 178,232 |
| 2023-02-22 | 187.50 | 190.00 | 185.00 | 186.50 | 186.50 | 42,447 |
| 2023-02-21 | 191.15 | 191.15 | 184.00 | 187.50 | 187.50 | 49,526 |
| 2023-02-20 | 197.50 | 200.00 | 190.00 | 192.50 | 192.50 | 43,125 |
| 2023-02-17 | 202.50 | 202.75 | 195.24 | 197.50 | 197.50 | 44,049 |
| 2023-02-16 | 202.50 | 205.00 | 200.05 | 202.50 | 202.50 | 11,405 |
| 2023-02-15 | 205.00 | 205.00 | 196.00 | 202.50 | 202.50 | 42,331 |
| 2023-02-14 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 16,813 |
| 2023-02-13 | 207.50 | 210.00 | 205.00 | 206.00 | 206.00 | 34,962 |
| 2023-02-10 | 213.50 | 216.50 | 203.00 | 207.50 | 207.50 | 178,186 |
| 2023-02-09 | 213.50 | 217.00 | 210.00 | 213.50 | 213.50 | 20,106 |
| 2023-02-08 | 202.50 | 215.00 | 200.00 | 213.50 | 213.50 | 74,824 |
| 2023-02-07 | 201.00 | 205.00 | 197.00 | 202.50 | 202.50 | 40,250 |
| 2023-02-06 | 198.50 | 205.00 | 196.00 | 201.00 | 201.00 | 53,467 |
| 2023-02-03 | 198.00 | 200.00 | 191.80 | 195.00 | 195.00 | 98,121 |
| 2023-02-02 | 207.50 | 210.00 | 196.00 | 198.00 | 198.00 | 98,974 |
| 2023-02-01 | 213.50 | 214.90 | 204.73 | 207.50 | 207.50 | 72,896 |
| 2023-01-31 | 211.50 | 217.00 | 210.70 | 213.50 | 213.50 | 24,198 |
| 2023-01-30 | 200.00 | 215.00 | 195.00 | 211.50 | 211.50 | 352,680 |
| 2023-01-27 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | 287,880 |
| 2023-01-26 | 210.00 | 210.00 | 200.00 | 207.50 | 207.50 | 179,273 |
| 2023-01-25 | 212.50 | 215.00 | 206.00 | 210.00 | 210.00 | 21,101 |
| 2023-01-24 | 217.50 | 223.00 | 211.50 | 212.50 | 212.50 | 31,556 |
| 2023-01-23 | 221.00 | 225.00 | 215.00 | 217.50 | 217.50 | 39,604 |
| 2023-01-20 | 217.50 | 222.40 | 215.00 | 218.00 | 218.00 | 37,251 |
| 2023-01-19 | 233.00 | 233.00 | 215.00 | 217.50 | 217.50 | 68,216 |
| 2023-01-18 | 215.00 | 237.00 | 210.10 | 235.00 | 235.00 | 164,511 |
| 2023-01-17 | 217.50 | 220.00 | 210.30 | 215.00 | 215.00 | 52,621 |
| 2023-01-16 | 225.00 | 230.00 | 215.00 | 217.50 | 217.50 | 48,651 |
| 2023-01-13 | 221.50 | 225.00 | 220.00 | 225.00 | 225.00 | 34,809 |
| 2023-01-12 | 224.00 | 225.00 | 220.00 | 221.50 | 221.50 | 457,024 |
| 2023-01-11 | 221.50 | 228.00 | 220.00 | 224.00 | 224.00 | 208,935 |
| 2023-01-10 | 219.50 | 222.00 | 217.75 | 222.00 | 222.00 | 110,564 |
| 2023-01-09 | 218.50 | 222.71 | 216.13 | 219.50 | 219.50 | 91,752 |
| 2023-01-06 | 220.00 | 225.00 | 215.23 | 219.50 | 219.50 | 79,974 |
| 2023-01-05 | 222.50 | 225.60 | 219.00 | 219.00 | 219.00 | 91,662 |
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.