Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 231.40 | 231.40 | 220.81 | 222.50 | 222.50 | 95,303 |
| 2023-01-03 | 250.00 | 255.00 | 232.00 | 239.00 | 239.00 | 83,904 |
| 2022-12-30 | 245.00 | 255.00 | 245.00 | 250.00 | 250.00 | 35,435 |
| 2022-12-29 | 240.00 | 245.78 | 236.65 | 242.50 | 242.50 | 18,805 |
| 2022-12-28 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | 42,389 |
| 2022-12-23 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 12,645 |
| 2022-12-22 | 249.50 | 252.85 | 240.30 | 245.00 | 245.00 | 21,990 |
| 2022-12-21 | 243.50 | 253.00 | 242.10 | 249.50 | 249.50 | 100,129 |
| 2022-12-20 | 247.50 | 250.00 | 240.00 | 243.50 | 243.50 | 61,803 |
| 2022-12-19 | 255.00 | 260.00 | 245.00 | 246.00 | 246.00 | 33,041 |
| 2022-12-16 | 250.00 | 264.54 | 250.00 | 255.00 | 255.00 | 171,342 |
| 2022-12-15 | 259.00 | 261.00 | 246.00 | 250.00 | 250.00 | 89,250 |
| 2022-12-14 | 253.00 | 270.00 | 253.00 | 258.00 | 258.00 | 180,125 |
| 2022-12-13 | 238.00 | 253.00 | 236.80 | 250.00 | 250.00 | 83,291 |
| 2022-12-12 | 228.88 | 240.70 | 228.88 | 238.00 | 238.00 | 82,902 |
| 2022-12-09 | 224.00 | 230.00 | 224.00 | 227.50 | 227.50 | 30,772 |
| 2022-12-08 | 231.00 | 235.00 | 220.00 | 222.00 | 222.00 | 80,154 |
| 2022-12-07 | 227.50 | 237.00 | 225.00 | 231.00 | 231.00 | 80,917 |
| 2022-12-06 | 213.40 | 233.50 | 213.40 | 227.50 | 227.50 | 118,458 |
| 2022-12-05 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 26,688 |
| 2022-12-02 | 214.40 | 214.40 | 210.40 | 212.00 | 212.00 | 73,084 |
| 2022-12-01 | 213.50 | 214.70 | 212.25 | 214.50 | 214.50 | 58,820 |
| 2022-11-30 | 215.00 | 217.20 | 213.00 | 213.50 | 213.50 | 142,074 |
| 2022-11-29 | 221.50 | 228.00 | 212.00 | 214.50 | 214.50 | 454,350 |
| 2022-11-28 | 225.00 | 225.00 | 200.00 | 207.00 | 207.00 | 357,887 |
| 2022-11-25 | 225.00 | 237.00 | 219.00 | 222.00 | 222.00 | 355,010 |
| 2022-11-24 | 232.00 | 232.00 | 201.50 | 225.00 | 225.00 | 302,582 |
| 2022-11-23 | 237.50 | 240.00 | 228.00 | 235.00 | 235.00 | 121,476 |
| 2022-11-22 | 256.40 | 256.40 | 230.00 | 237.50 | 237.50 | 298,696 |
| 2022-11-21 | 270.00 | 275.00 | 255.00 | 257.50 | 257.50 | 96,239 |
| 2022-11-18 | 271.00 | 271.00 | 260.00 | 270.00 | 270.00 | 19,563 |
| 2022-11-17 | 262.50 | 278.00 | 255.00 | 275.00 | 275.00 | 130,938 |
| 2022-11-16 | 262.50 | 269.00 | 260.00 | 262.50 | 262.50 | 53,618 |
| 2022-11-15 | 271.00 | 271.00 | 260.00 | 262.50 | 262.50 | 73,868 |
| 2022-11-14 | 273.50 | 275.00 | 270.00 | 275.00 | 275.00 | 29,311 |
| 2022-11-11 | 276.00 | 279.76 | 272.00 | 273.50 | 273.50 | 35,166 |
| 2022-11-10 | 277.50 | 280.00 | 272.00 | 272.00 | 272.00 | 34,369 |
| 2022-11-09 | 280.00 | 280.00 | 275.00 | 277.50 | 277.50 | 5,216 |
| 2022-11-08 | 285.00 | 290.00 | 275.25 | 280.00 | 280.00 | 32,941 |
| 2022-11-07 | 278.50 | 290.00 | 277.00 | 285.00 | 285.00 | 34,625 |
| 2022-11-04 | 282.80 | 282.80 | 267.00 | 278.50 | 278.50 | 177,247 |
| 2022-11-03 | 288.28 | 288.28 | 275.00 | 282.50 | 282.50 | 39,720 |
| 2022-11-02 | 295.00 | 300.00 | 285.00 | 289.00 | 289.00 | 25,186 |
| 2022-11-01 | 292.50 | 300.00 | 290.00 | 295.00 | 295.00 | 73,714 |
| 2022-10-31 | 292.50 | 295.00 | 290.05 | 292.50 | 292.50 | 25,961 |
| 2022-10-28 | 300.25 | 300.25 | 283.11 | 292.50 | 292.50 | 82,259 |
| 2022-10-27 | 305.00 | 310.00 | 300.00 | 301.50 | 301.50 | 57,961 |
| 2022-10-26 | 286.00 | 310.00 | 285.00 | 305.00 | 305.00 | 107,110 |
| 2022-10-25 | 284.00 | 290.00 | 278.00 | 285.00 | 285.00 | 40,274 |
| 2022-10-24 | 285.00 | 293.00 | 275.00 | 293.00 | 293.00 | 28,024 |
| 2022-10-21 | 290.00 | 295.00 | 280.10 | 285.00 | 285.00 | 56,378 |
| 2022-10-20 | 270.00 | 295.00 | 265.00 | 290.00 | 290.00 | 87,391 |
| 2022-10-19 | 292.50 | 295.00 | 265.00 | 270.00 | 270.00 | 236,441 |
| 2022-10-18 | 287.50 | 295.00 | 285.00 | 292.50 | 292.50 | 44,071 |
| 2022-10-17 | 300.00 | 305.00 | 284.07 | 287.50 | 287.50 | 61,271 |
| 2022-10-14 | 298.00 | 310.33 | 298.00 | 300.00 | 300.00 | 82,671 |
| 2022-10-13 | 282.50 | 305.00 | 270.40 | 305.00 | 305.00 | 237,520 |
| 2022-10-12 | 323.50 | 327.00 | 283.00 | 286.00 | 286.00 | 325,681 |
| 2022-10-11 | 340.00 | 341.00 | 320.00 | 327.00 | 327.00 | 103,137 |
| 2022-10-10 | 330.00 | 345.60 | 325.10 | 340.00 | 340.00 | 190,837 |
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.