Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 191,237 |
| 2025-08-11 | 111.50 | 114.00 | 105.00 | 107.00 | 107.00 | 81,711 |
| 2025-08-08 | 111.50 | 113.00 | 108.00 | 111.50 | 111.50 | 53,626 |
| 2025-08-07 | 109.50 | 112.00 | 109.00 | 111.50 | 111.50 | 41,000 |
| 2025-08-06 | 117.50 | 120.00 | 108.00 | 109.50 | 109.50 | 87,637 |
| 2025-08-05 | 125.00 | 128.00 | 115.10 | 117.50 | 117.50 | 91,356 |
| 2025-08-04 | 129.00 | 130.00 | 121.50 | 125.00 | 125.00 | 17,118 |
| 2025-08-01 | 125.55 | 130.00 | 125.55 | 129.00 | 129.00 | 45,197 |
| 2025-07-31 | 115.00 | 130.00 | 115.00 | 127.00 | 127.00 | 205,587 |
| 2025-07-30 | 111.50 | 116.00 | 108.00 | 116.00 | 116.00 | 125,325 |
| 2025-07-29 | 111.00 | 113.00 | 108.00 | 111.50 | 111.50 | 54,494 |
| 2025-07-28 | 110.50 | 113.00 | 108.03 | 111.00 | 111.00 | 41,252 |
| 2025-07-25 | 111.50 | 113.00 | 109.00 | 111.00 | 111.00 | 56,535 |
| 2025-07-24 | 117.50 | 117.50 | 111.05 | 111.50 | 111.50 | 83,761 |
| 2025-07-23 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 62,540 |
| 2025-07-22 | 108.50 | 118.00 | 106.30 | 116.00 | 116.00 | 257,104 |
| 2025-07-21 | 109.50 | 111.00 | 105.00 | 106.00 | 106.00 | 187,758 |
| 2025-07-18 | 111.75 | 113.00 | 108.00 | 109.50 | 109.50 | 61,081 |
| 2025-07-17 | 114.00 | 115.00 | 110.00 | 111.75 | 111.75 | 96,276 |
| 2025-07-16 | 113.50 | 115.00 | 111.50 | 114.00 | 114.00 | 253,690 |
| 2025-07-15 | 118.00 | 119.00 | 112.00 | 112.50 | 112.50 | 77,437 |
| 2025-07-14 | 116.50 | 119.00 | 115.50 | 118.00 | 118.00 | 38,232 |
| 2025-07-11 | 114.00 | 118.00 | 112.00 | 116.50 | 116.50 | 101,984 |
| 2025-07-10 | 126.00 | 128.00 | 113.11 | 114.00 | 114.00 | 172,179 |
| 2025-07-09 | 129.00 | 132.00 | 125.00 | 126.00 | 126.00 | 29,521 |
| 2025-07-08 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 19,673 |
| 2025-07-07 | 131.50 | 133.00 | 126.50 | 129.00 | 129.00 | 19,370 |
| 2025-07-04 | 132.50 | 134.00 | 130.00 | 131.50 | 131.50 | 16,891 |
| 2025-07-03 | 128.00 | 135.00 | 126.00 | 132.50 | 132.50 | 103,750 |
| 2025-07-02 | 125.00 | 129.92 | 122.68 | 128.00 | 128.00 | 109,056 |
| 2025-07-01 | 142.50 | 145.00 | 120.50 | 125.00 | 125.00 | 169,477 |
| 2025-06-30 | 151.50 | 152.00 | 140.00 | 142.50 | 142.50 | 81,913 |
| 2025-06-27 | 151.00 | 155.00 | 149.00 | 151.50 | 151.50 | 23,338 |
| 2025-06-26 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 12,105 |
| 2025-06-25 | 151.50 | 154.00 | 150.00 | 150.50 | 150.50 | 42,663 |
| 2025-06-24 | 157.00 | 161.00 | 149.00 | 151.50 | 151.50 | 254,435 |
| 2025-06-23 | 158.50 | 165.00 | 156.00 | 157.50 | 157.50 | 221,256 |
| 2025-06-20 | 158.00 | 165.00 | 156.00 | 158.50 | 158.50 | 246,767 |
| 2025-06-19 | 141.90 | 162.00 | 141.90 | 161.50 | 161.50 | 357,059 |
| 2025-06-18 | 141.50 | 143.00 | 140.00 | 141.00 | 141.00 | 53,822 |
| 2025-06-17 | 140.50 | 143.00 | 140.00 | 141.50 | 141.50 | 66,110 |
| 2025-06-16 | 141.50 | 145.00 | 140.00 | 141.00 | 141.00 | 105,211 |
| 2025-06-13 | 138.00 | 144.00 | 137.65 | 140.50 | 140.50 | 61,257 |
| 2025-06-12 | 137.50 | 139.00 | 135.00 | 136.00 | 136.00 | 41,793 |
| 2025-06-11 | 139.50 | 145.00 | 135.00 | 137.50 | 137.50 | 120,585 |
| 2025-06-10 | 137.50 | 142.25 | 135.00 | 139.50 | 139.50 | 127,029 |
| 2025-06-09 | 129.00 | 139.90 | 128.00 | 137.00 | 137.00 | 126,352 |
| 2025-06-06 | 130.00 | 130.00 | 126.50 | 130.00 | 130.00 | 91,640 |
| 2025-06-05 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 29,476 |
| 2025-06-04 | 133.00 | 136.50 | 130.00 | 132.00 | 132.00 | 27,573 |
| 2025-06-03 | 131.50 | 136.00 | 128.00 | 136.00 | 136.00 | 185,229 |
| 2025-06-02 | 132.50 | 135.00 | 129.49 | 131.50 | 131.50 | 68,277 |
| 2025-05-30 | 127.50 | 132.00 | 125.00 | 131.00 | 131.00 | 73,797 |
| 2025-05-29 | 123.50 | 130.00 | 123.10 | 129.00 | 129.00 | 170,956 |
| 2025-05-28 | 122.50 | 125.00 | 115.00 | 125.00 | 125.00 | 109,056 |
| 2025-05-27 | 114.50 | 125.00 | 112.00 | 125.00 | 125.00 | 148,523 |
| 2025-05-23 | 112.50 | 117.00 | 111.50 | 114.50 | 114.50 | 95,133 |
| 2025-05-22 | 111.50 | 115.00 | 108.00 | 112.50 | 112.50 | 20,900 |
| 2025-05-21 | 113.50 | 115.00 | 108.00 | 111.50 | 111.50 | 69,242 |
| 2025-05-20 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | 21,765 |
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.