Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 333.00 | 340.00 | 325.00 | 334.00 | 334.00 | 65,858 |
| 2022-10-06 | 322.50 | 336.00 | 321.65 | 333.00 | 333.00 | 166,986 |
| 2022-10-05 | 330.00 | 342.00 | 310.50 | 322.50 | 322.50 | 248,666 |
| 2022-10-04 | 302.50 | 357.00 | 295.00 | 330.00 | 330.00 | 578,219 |
| 2022-10-03 | 282.50 | 305.00 | 281.00 | 302.50 | 302.50 | 335,948 |
| 2022-09-30 | 265.95 | 285.00 | 265.95 | 282.50 | 282.50 | 101,642 |
| 2022-09-29 | 265.00 | 269.00 | 260.07 | 267.00 | 267.00 | 93,791 |
| 2022-09-28 | 273.00 | 273.00 | 255.00 | 263.00 | 263.00 | 176,473 |
| 2022-09-27 | 277.50 | 288.98 | 270.00 | 274.00 | 274.00 | 122,047 |
| 2022-09-26 | 252.50 | 279.45 | 250.00 | 277.50 | 277.50 | 225,481 |
| 2022-09-23 | 233.50 | 275.00 | 233.50 | 252.50 | 252.50 | 405,933 |
| 2022-09-22 | 237.50 | 245.00 | 225.00 | 230.00 | 230.00 | 64,197 |
| 2022-09-21 | 242.50 | 243.25 | 233.00 | 236.50 | 236.50 | 30,903 |
| 2022-09-20 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | 13,601 |
| 2022-09-16 | 241.50 | 244.79 | 240.00 | 242.50 | 242.50 | 16,383 |
| 2022-09-15 | 240.00 | 245.00 | 238.04 | 241.50 | 241.50 | 20,684 |
| 2022-09-14 | 246.50 | 248.00 | 232.00 | 240.00 | 240.00 | 53,930 |
| 2022-09-13 | 246.80 | 255.00 | 246.80 | 247.50 | 247.50 | 128,528 |
| 2022-09-12 | 251.00 | 251.00 | 245.00 | 246.50 | 246.50 | 10,981 |
| 2022-09-09 | 257.50 | 262.00 | 248.50 | 250.50 | 250.50 | 149,031 |
| 2022-09-08 | 249.00 | 265.00 | 249.00 | 257.50 | 257.50 | 133,878 |
| 2022-09-07 | 250.50 | 252.00 | 247.50 | 247.50 | 247.50 | 104,025 |
| 2022-09-06 | 251.50 | 252.48 | 245.00 | 245.00 | 245.00 | 40,565 |
| 2022-09-05 | 256.00 | 260.00 | 247.00 | 251.50 | 251.50 | 95,127 |
| 2022-09-02 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 24,924 |
| 2022-09-01 | 259.00 | 260.00 | 245.00 | 258.00 | 258.00 | 160,215 |
| 2022-08-31 | 257.50 | 273.00 | 255.00 | 260.00 | 260.00 | 133,839 |
| 2022-08-30 | 241.64 | 265.00 | 241.64 | 257.50 | 257.50 | 242,180 |
| 2022-08-26 | 239.50 | 243.00 | 236.35 | 239.00 | 239.00 | 27,859 |
| 2022-08-25 | 238.50 | 245.00 | 232.00 | 239.50 | 239.50 | 96,645 |
| 2022-08-24 | 232.50 | 240.00 | 231.60 | 237.50 | 237.50 | 43,894 |
| 2022-08-23 | 237.50 | 240.00 | 231.00 | 232.50 | 232.50 | 74,364 |
| 2022-08-22 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 18,898 |
| 2022-08-19 | 246.50 | 250.00 | 234.29 | 237.50 | 237.50 | 72,005 |
| 2022-08-18 | 255.45 | 255.45 | 240.05 | 246.50 | 246.50 | 73,484 |
| 2022-08-17 | 256.50 | 257.90 | 253.07 | 256.50 | 256.50 | 3,949 |
| 2022-08-16 | 257.00 | 257.00 | 251.00 | 256.50 | 256.50 | 61,286 |
| 2022-08-15 | 257.50 | 265.00 | 255.00 | 257.50 | 257.50 | 54,859 |
| 2022-08-12 | 256.00 | 259.50 | 252.00 | 256.00 | 256.00 | 19,083 |
| 2022-08-11 | 247.50 | 259.00 | 245.00 | 256.00 | 256.00 | 54,250 |
| 2022-08-10 | 257.50 | 257.98 | 246.00 | 248.50 | 248.50 | 46,430 |
| 2022-08-09 | 257.50 | 260.00 | 255.00 | 257.50 | 257.50 | 19,858 |
| 2022-08-08 | 257.50 | 260.00 | 255.00 | 257.50 | 257.50 | 5,250 |
| 2022-08-05 | 265.01 | 265.01 | 253.00 | 257.50 | 257.50 | 88,015 |
| 2022-08-04 | 270.00 | 272.90 | 265.00 | 267.50 | 267.50 | 144,904 |
| 2022-08-03 | 267.50 | 275.00 | 265.00 | 267.00 | 267.00 | 90,583 |
| 2022-08-02 | 260.00 | 269.00 | 260.00 | 261.00 | 261.00 | 33,053 |
| 2022-08-01 | 255.00 | 264.00 | 250.00 | 260.00 | 260.00 | 53,527 |
| 2022-07-29 | 256.50 | 259.00 | 252.00 | 255.00 | 255.00 | 159,569 |
| 2022-07-28 | 247.50 | 259.28 | 245.20 | 256.50 | 256.50 | 151,907 |
| 2022-07-27 | 240.40 | 254.00 | 240.40 | 247.50 | 247.50 | 71,265 |
| 2022-07-26 | 235.00 | 240.50 | 234.46 | 239.50 | 239.50 | 56,947 |
| 2022-07-25 | 235.00 | 238.00 | 232.25 | 235.00 | 235.00 | 43,934 |
| 2022-07-22 | 243.00 | 243.00 | 230.00 | 236.00 | 236.00 | 93,447 |
| 2022-07-21 | 248.20 | 248.20 | 243.00 | 245.00 | 245.00 | 32,088 |
| 2022-07-20 | 239.00 | 252.00 | 235.00 | 249.50 | 249.50 | 137,334 |
| 2022-07-19 | 232.50 | 247.50 | 227.00 | 239.00 | 239.00 | 139,230 |
| 2022-07-18 | 216.00 | 234.00 | 215.46 | 233.00 | 233.00 | 156,613 |
| 2022-07-15 | 220.00 | 220.60 | 215.00 | 216.00 | 216.00 | 69,770 |
| 2022-07-14 | 221.50 | 225.10 | 217.00 | 220.00 | 220.00 | 137,538 |
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.