Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | 123,819 |
| 2022-01-18 | 135.00 | 140.00 | 133.00 | 138.50 | 138.50 | 130,020 |
| 2022-01-17 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | 23,860 |
| 2022-01-14 | 133.50 | 139.00 | 133.00 | 134.00 | 134.00 | 78,459 |
| 2022-01-13 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 34,596 |
| 2022-01-12 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 45,668 |
| 2022-01-11 | 138.00 | 138.80 | 136.00 | 138.00 | 138.00 | 21,739 |
| 2022-01-10 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 31,689 |
| 2022-01-07 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 22,717 |
| 2022-01-06 | 140.00 | 142.00 | 138.24 | 141.00 | 141.00 | 62,049 |
| 2022-01-05 | 138.00 | 141.50 | 136.60 | 140.00 | 140.00 | 35,506 |
| 2022-01-04 | 140.50 | 141.95 | 136.00 | 138.00 | 138.00 | 56,450 |
| 2021-12-31 | 137.50 | 140.50 | 135.00 | 140.50 | 140.50 | 37,040 |
| 2021-12-30 | 133.50 | 140.00 | 132.50 | 138.00 | 138.00 | 96,362 |
| 2021-12-29 | 130.00 | 134.40 | 128.35 | 133.50 | 133.50 | 52,115 |
| 2021-12-24 | 131.00 | 132.00 | 128.35 | 130.00 | 130.00 | 5,948 |
| 2021-12-23 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 5,482 |
| 2021-12-22 | 131.00 | 132.92 | 129.90 | 131.00 | 131.00 | 60,738 |
| 2021-12-21 | 132.50 | 134.00 | 129.00 | 131.00 | 131.00 | 153,755 |
| 2021-12-20 | 136.00 | 137.00 | 131.25 | 132.50 | 132.50 | 27,242 |
| 2021-12-17 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 5,852 |
| 2021-12-16 | 135.50 | 137.00 | 133.00 | 136.00 | 136.00 | 92,481 |
| 2021-12-15 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | 11,100 |
| 2021-12-14 | 144.00 | 144.00 | 135.00 | 136.00 | 136.00 | 63,108 |
| 2021-12-13 | 150.00 | 150.00 | 142.50 | 144.50 | 144.50 | 34,377 |
| 2021-12-10 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 56,055 |
| 2021-12-09 | 151.20 | 151.20 | 149.00 | 151.00 | 151.00 | 8,140 |
| 2021-12-08 | 158.50 | 159.30 | 150.00 | 151.50 | 151.50 | 56,618 |
| 2021-12-07 | 157.00 | 162.79 | 155.00 | 160.50 | 160.50 | 544,801 |
| 2021-12-06 | 150.00 | 160.00 | 148.25 | 157.00 | 157.00 | 82,878 |
| 2021-12-03 | 148.30 | 152.00 | 148.30 | 150.00 | 150.00 | 825,176 |
| 2021-12-02 | 146.50 | 150.00 | 145.00 | 149.00 | 149.00 | 58,410 |
| 2021-12-01 | 146.00 | 148.00 | 140.00 | 148.00 | 148.00 | 227,469 |
| 2021-11-30 | 132.50 | 147.00 | 130.00 | 143.50 | 143.50 | 176,725 |
| 2021-11-29 | 136.50 | 137.45 | 131.26 | 132.50 | 132.50 | 34,045 |
| 2021-11-26 | 145.18 | 145.18 | 135.00 | 136.50 | 136.50 | 51,330 |
| 2021-11-25 | 150.00 | 151.00 | 145.00 | 147.50 | 147.50 | 116,581 |
| 2021-11-24 | 150.00 | 151.00 | 148.05 | 150.00 | 150.00 | 32,380 |
| 2021-11-23 | 150.00 | 151.50 | 147.10 | 150.00 | 150.00 | 58,418 |
| 2021-11-22 | 147.50 | 155.00 | 146.20 | 150.00 | 150.00 | 200,967 |
| 2021-11-19 | 147.50 | 151.50 | 145.00 | 147.00 | 147.00 | 20,198 |
| 2021-11-18 | 148.50 | 149.70 | 147.00 | 147.50 | 147.50 | 55,203 |
| 2021-11-17 | 152.00 | 153.00 | 148.00 | 148.50 | 148.50 | 28,627 |
| 2021-11-16 | 157.75 | 157.75 | 150.00 | 152.00 | 152.00 | 58,236 |
| 2021-11-15 | 152.50 | 175.00 | 150.00 | 158.50 | 158.50 | 625,181 |
| 2021-11-12 | 152.50 | 152.50 | 150.62 | 152.50 | 152.50 | 30,002 |
| 2021-11-11 | 151.50 | 152.50 | 149.00 | 152.50 | 152.50 | 37,158 |
| 2021-11-10 | 154.25 | 154.25 | 153.00 | 153.00 | 153.00 | 28,920 |
| 2021-11-09 | 156.50 | 157.00 | 153.00 | 154.50 | 154.50 | 25,873 |
| 2021-11-08 | 146.00 | 158.00 | 145.00 | 157.50 | 157.50 | 76,405 |
| 2021-11-05 | 146.00 | 147.00 | 145.10 | 146.00 | 146.00 | 59,163 |
| 2021-11-04 | 145.50 | 149.50 | 145.00 | 146.50 | 146.50 | 285,842 |
| 2021-11-03 | 145.50 | 148.00 | 143.00 | 145.50 | 145.50 | 14,708 |
| 2021-11-02 | 145.50 | 146.70 | 143.05 | 145.50 | 145.50 | 14,468 |
| 2021-11-01 | 145.50 | 148.00 | 143.50 | 145.50 | 145.50 | 26,439 |
| 2021-10-29 | 147.50 | 148.99 | 143.30 | 145.50 | 145.50 | 31,790 |
| 2021-10-28 | 143.40 | 150.00 | 143.40 | 147.50 | 147.50 | 42,708 |
| 2021-10-27 | 142.50 | 144.00 | 141.00 | 143.00 | 143.00 | 67,397 |
| 2021-10-26 | 148.00 | 149.25 | 140.00 | 142.50 | 142.50 | 140,773 |
| 2021-10-25 | 156.00 | 158.00 | 143.72 | 146.00 | 146.00 | 185,192 |
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.