Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 216.50 | 220.00 | 203.00 | 206.00 | 206.00 | 154,379 |
| 2022-04-12 | 208.50 | 220.00 | 207.20 | 216.50 | 216.50 | 260,212 |
| 2022-04-11 | 180.50 | 210.00 | 180.25 | 205.00 | 205.00 | 258,847 |
| 2022-04-08 | 178.00 | 183.00 | 177.60 | 180.50 | 180.50 | 26,239 |
| 2022-04-07 | 178.00 | 180.00 | 177.60 | 178.00 | 178.00 | 18,473 |
| 2022-04-06 | 177.50 | 181.22 | 176.00 | 180.00 | 180.00 | 79,621 |
| 2022-04-05 | 176.50 | 180.00 | 174.00 | 176.00 | 176.00 | 30,035 |
| 2022-04-04 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 143,612 |
| 2022-04-01 | 172.50 | 183.00 | 172.00 | 182.50 | 182.50 | 172,915 |
| 2022-03-31 | 169.00 | 175.00 | 168.00 | 174.50 | 174.50 | 56,452 |
| 2022-03-30 | 169.00 | 172.00 | 164.00 | 170.00 | 170.00 | 90,738 |
| 2022-03-29 | 187.00 | 190.00 | 170.00 | 171.00 | 171.00 | 150,397 |
| 2022-03-28 | 183.50 | 190.00 | 180.33 | 187.00 | 187.00 | 43,854 |
| 2022-03-25 | 183.50 | 186.00 | 180.25 | 183.50 | 183.50 | 38,187 |
| 2022-03-24 | 178.50 | 187.00 | 177.70 | 183.50 | 183.50 | 43,626 |
| 2022-03-23 | 180.00 | 183.00 | 176.00 | 178.50 | 178.50 | 250,713 |
| 2022-03-22 | 172.20 | 185.00 | 172.20 | 178.00 | 178.00 | 108,532 |
| 2022-03-21 | 162.00 | 176.23 | 161.00 | 171.50 | 171.50 | 124,778 |
| 2022-03-18 | 168.50 | 172.00 | 157.14 | 162.00 | 162.00 | 147,187 |
| 2022-03-17 | 169.00 | 170.00 | 165.00 | 168.50 | 168.50 | 130,738 |
| 2022-03-16 | 186.00 | 190.00 | 168.00 | 169.50 | 169.50 | 128,003 |
| 2022-03-15 | 188.00 | 190.00 | 182.24 | 186.00 | 186.00 | 103,325 |
| 2022-03-14 | 182.50 | 190.00 | 175.00 | 188.00 | 188.00 | 126,405 |
| 2022-03-11 | 188.50 | 191.00 | 180.00 | 182.50 | 182.50 | 97,153 |
| 2022-03-10 | 186.50 | 191.39 | 167.00 | 189.50 | 189.50 | 337,203 |
| 2022-03-09 | 217.50 | 224.00 | 180.00 | 186.50 | 186.50 | 451,067 |
| 2022-03-08 | 208.00 | 220.00 | 207.00 | 218.00 | 218.00 | 699,096 |
| 2022-03-07 | 191.00 | 217.00 | 191.00 | 208.50 | 208.50 | 1,230,782 |
| 2022-03-04 | 177.50 | 194.98 | 176.65 | 184.00 | 184.00 | 475,791 |
| 2022-03-03 | 168.00 | 183.00 | 168.00 | 175.00 | 175.00 | 395,330 |
| 2022-03-02 | 167.50 | 174.60 | 167.00 | 167.50 | 167.50 | 205,738 |
| 2022-03-01 | 139.40 | 175.00 | 139.40 | 168.00 | 168.00 | 930,600 |
| 2022-02-28 | 137.50 | 140.00 | 135.00 | 139.00 | 139.00 | 46,610 |
| 2022-02-25 | 137.50 | 140.00 | 135.10 | 137.50 | 137.50 | 32,656 |
| 2022-02-24 | 136.50 | 140.00 | 133.00 | 137.50 | 137.50 | 54,503 |
| 2022-02-23 | 137.50 | 140.00 | 135.15 | 137.50 | 137.50 | 5,805 |
| 2022-02-22 | 137.50 | 139.50 | 133.00 | 137.50 | 137.50 | 34,914 |
| 2022-02-21 | 140.50 | 142.00 | 135.00 | 137.50 | 137.50 | 13,581 |
| 2022-02-18 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 955 |
| 2022-02-17 | 141.00 | 142.60 | 138.50 | 140.50 | 140.50 | 49,943 |
| 2022-02-16 | 141.50 | 142.40 | 139.04 | 141.00 | 141.00 | 11,305 |
| 2022-02-15 | 140.60 | 143.00 | 140.60 | 141.50 | 141.50 | 30,780 |
| 2022-02-14 | 145.00 | 145.00 | 138.50 | 140.50 | 140.50 | 19,232 |
| 2022-02-11 | 145.50 | 145.50 | 142.00 | 145.50 | 145.50 | 60,415 |
| 2022-02-10 | 138.15 | 147.20 | 138.15 | 145.50 | 145.50 | 172,124 |
| 2022-02-09 | 140.00 | 141.60 | 135.25 | 137.00 | 137.00 | 45,453 |
| 2022-02-08 | 138.00 | 149.00 | 138.00 | 140.00 | 140.00 | 169,614 |
| 2022-02-07 | 131.68 | 136.00 | 131.68 | 136.00 | 136.00 | 44,770 |
| 2022-02-04 | 131.00 | 133.00 | 129.00 | 131.50 | 131.50 | 197,499 |
| 2022-02-03 | 129.10 | 130.50 | 129.10 | 130.50 | 130.50 | 17,049 |
| 2022-02-02 | 128.50 | 129.10 | 128.50 | 128.50 | 128.50 | 7,758 |
| 2022-02-01 | 132.50 | 135.00 | 127.00 | 128.50 | 128.50 | 20,882 |
| 2022-01-31 | 134.10 | 134.10 | 130.00 | 132.50 | 132.50 | 20,263 |
| 2022-01-28 | 130.00 | 136.00 | 128.00 | 135.00 | 135.00 | 179,011 |
| 2022-01-27 | 129.50 | 132.00 | 127.40 | 130.00 | 130.00 | 14,215 |
| 2022-01-26 | 128.50 | 132.00 | 127.50 | 129.50 | 129.50 | 70,715 |
| 2022-01-25 | 132.00 | 132.00 | 126.00 | 128.50 | 128.50 | 390,963 |
| 2022-01-24 | 138.20 | 138.20 | 130.00 | 132.50 | 132.50 | 51,721 |
| 2022-01-21 | 138.50 | 138.50 | 136.16 | 138.50 | 138.50 | 8,053 |
| 2022-01-20 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 48,856 |
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.