Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 228.00 | 228.20 | 220.99 | 221.50 | 221.50 | 49,011 |
| 2022-07-12 | 219.60 | 232.00 | 219.60 | 228.00 | 228.00 | 193,298 |
| 2022-07-11 | 221.00 | 225.00 | 215.00 | 218.00 | 218.00 | 118,438 |
| 2022-07-08 | 215.50 | 224.00 | 214.50 | 221.00 | 221.00 | 79,018 |
| 2022-07-07 | 217.00 | 220.00 | 210.00 | 215.50 | 215.50 | 316,817 |
| 2022-07-06 | 223.50 | 225.00 | 215.00 | 217.00 | 217.00 | 33,201 |
| 2022-07-05 | 223.50 | 225.50 | 220.00 | 223.50 | 223.50 | 26,751 |
| 2022-07-04 | 213.00 | 230.00 | 213.00 | 223.50 | 223.50 | 184,361 |
| 2022-07-01 | 212.50 | 215.00 | 210.00 | 210.00 | 210.00 | 20,964 |
| 2022-06-30 | 224.00 | 224.75 | 200.00 | 210.00 | 210.00 | 271,149 |
| 2022-06-29 | 225.00 | 228.00 | 222.12 | 225.00 | 225.00 | 17,000 |
| 2022-06-28 | 228.50 | 229.50 | 222.00 | 225.00 | 225.00 | 69,884 |
| 2022-06-27 | 232.25 | 232.25 | 225.14 | 228.50 | 228.50 | 79,011 |
| 2022-06-24 | 237.20 | 237.20 | 230.00 | 232.50 | 232.50 | 74,312 |
| 2022-06-23 | 226.50 | 245.94 | 225.95 | 237.50 | 237.50 | 111,863 |
| 2022-06-22 | 242.50 | 245.00 | 225.00 | 226.50 | 226.50 | 95,196 |
| 2022-06-21 | 247.50 | 249.00 | 241.90 | 243.00 | 243.00 | 38,052 |
| 2022-06-20 | 261.00 | 261.00 | 245.00 | 247.50 | 247.50 | 58,360 |
| 2022-06-17 | 268.50 | 268.50 | 260.00 | 262.50 | 262.50 | 22,548 |
| 2022-06-16 | 277.12 | 277.12 | 263.40 | 268.50 | 268.50 | 72,419 |
| 2022-06-15 | 279.50 | 285.00 | 277.00 | 277.50 | 277.50 | 23,970 |
| 2022-06-14 | 282.50 | 284.00 | 275.00 | 279.50 | 279.50 | 38,748 |
| 2022-06-13 | 298.50 | 307.00 | 280.00 | 282.50 | 282.50 | 114,516 |
| 2022-06-10 | 301.00 | 320.00 | 291.50 | 299.00 | 299.00 | 611,475 |
| 2022-06-09 | 287.50 | 305.00 | 278.00 | 304.00 | 304.00 | 284,627 |
| 2022-06-08 | 259.75 | 288.00 | 259.75 | 287.00 | 287.00 | 328,601 |
| 2022-06-07 | 242.50 | 260.00 | 240.00 | 257.00 | 257.00 | 105,276 |
| 2022-06-06 | 241.50 | 245.00 | 240.00 | 242.50 | 242.50 | 94,192 |
| 2022-06-01 | 252.50 | 253.00 | 240.00 | 241.50 | 241.50 | 80,090 |
| 2022-05-31 | 256.00 | 264.20 | 251.35 | 252.50 | 252.50 | 87,416 |
| 2022-05-30 | 242.50 | 258.00 | 240.00 | 256.00 | 256.00 | 230,784 |
| 2022-05-27 | 272.50 | 275.00 | 238.50 | 240.00 | 240.00 | 411,340 |
| 2022-05-26 | 279.50 | 282.00 | 270.25 | 272.50 | 272.50 | 118,197 |
| 2022-05-25 | 280.00 | 289.45 | 276.00 | 279.50 | 279.50 | 153,662 |
| 2022-05-24 | 269.50 | 285.00 | 269.50 | 278.00 | 278.00 | 95,870 |
| 2022-05-23 | 267.05 | 273.00 | 267.05 | 269.50 | 269.50 | 71,472 |
| 2022-05-20 | 261.50 | 269.00 | 258.21 | 266.50 | 266.50 | 94,288 |
| 2022-05-19 | 260.50 | 265.00 | 250.18 | 261.50 | 261.50 | 81,488 |
| 2022-05-18 | 262.50 | 265.60 | 257.00 | 263.50 | 263.50 | 50,723 |
| 2022-05-17 | 258.50 | 269.50 | 257.60 | 264.50 | 264.50 | 149,283 |
| 2022-05-16 | 248.50 | 262.94 | 245.07 | 258.50 | 258.50 | 146,298 |
| 2022-05-13 | 240.00 | 258.00 | 235.00 | 235.00 | 235.00 | 159,708 |
| 2022-05-12 | 251.50 | 255.00 | 234.00 | 240.00 | 240.00 | 103,231 |
| 2022-05-11 | 241.00 | 269.50 | 235.00 | 251.50 | 251.50 | 197,489 |
| 2022-05-10 | 251.50 | 253.00 | 233.50 | 241.00 | 241.00 | 238,118 |
| 2022-05-09 | 273.50 | 278.00 | 243.40 | 251.50 | 251.50 | 263,606 |
| 2022-05-06 | 273.50 | 293.00 | 268.50 | 275.00 | 275.00 | 723,315 |
| 2022-05-05 | 246.80 | 293.55 | 246.80 | 270.50 | 270.50 | 1,072,818 |
| 2022-05-04 | 225.00 | 256.50 | 225.00 | 248.00 | 248.00 | 533,575 |
| 2022-05-03 | 235.00 | 240.00 | 215.00 | 223.00 | 223.00 | 572,342 |
| 2022-04-29 | 196.00 | 267.00 | 196.00 | 230.00 | 230.00 | 1,837,674 |
| 2022-04-28 | 181.50 | 197.00 | 171.00 | 193.00 | 193.00 | 258,651 |
| 2022-04-27 | 169.00 | 180.00 | 168.00 | 171.00 | 171.00 | 83,513 |
| 2022-04-26 | 169.00 | 173.00 | 164.50 | 169.00 | 169.00 | 69,869 |
| 2022-04-25 | 175.50 | 176.00 | 167.00 | 169.00 | 169.00 | 78,368 |
| 2022-04-22 | 189.50 | 192.00 | 175.00 | 176.00 | 176.00 | 161,547 |
| 2022-04-21 | 188.50 | 189.90 | 187.00 | 189.50 | 189.50 | 26,894 |
| 2022-04-20 | 191.00 | 191.50 | 187.00 | 188.50 | 188.50 | 45,253 |
| 2022-04-19 | 201.04 | 201.04 | 185.00 | 191.00 | 191.00 | 155,275 |
| 2022-04-14 | 206.00 | 208.75 | 200.00 | 202.00 | 202.00 | 69,102 |
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.