Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | 21,765 |
| 2025-05-19 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 17,963 |
| 2025-05-16 | 113.50 | 116.00 | 112.00 | 113.00 | 113.00 | 63,190 |
| 2025-05-15 | 122.00 | 124.00 | 111.00 | 113.50 | 113.50 | 111,795 |
| 2025-05-14 | 123.00 | 129.90 | 119.00 | 122.00 | 122.00 | 137,880 |
| 2025-05-13 | 114.00 | 122.00 | 112.00 | 121.00 | 121.00 | 53,264 |
| 2025-05-12 | 113.50 | 115.00 | 111.00 | 114.00 | 114.00 | 41,917 |
| 2025-05-09 | 112.00 | 114.00 | 110.00 | 113.50 | 113.50 | 50,112 |
| 2025-05-08 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 20,016 |
| 2025-05-07 | 115.50 | 118.00 | 110.00 | 112.00 | 112.00 | 82,677 |
| 2025-05-06 | 115.50 | 118.00 | 114.75 | 115.50 | 115.50 | 105,049 |
| 2025-05-02 | 115.50 | 120.00 | 113.00 | 115.50 | 115.50 | 15,389 |
| 2025-05-01 | 110.00 | 118.00 | 108.30 | 115.50 | 115.50 | 89,628 |
| 2025-04-30 | 105.00 | 110.00 | 103.00 | 110.00 | 110.00 | 109,506 |
| 2025-04-29 | 113.00 | 115.00 | 101.25 | 105.00 | 105.00 | 99,098 |
| 2025-04-28 | 115.00 | 117.00 | 109.00 | 113.00 | 113.00 | 82,967 |
| 2025-04-25 | 119.00 | 123.00 | 113.25 | 118.00 | 118.00 | 59,929 |
| 2025-04-24 | 117.50 | 122.12 | 113.88 | 119.00 | 119.00 | 179,730 |
| 2025-04-23 | 117.50 | 120.00 | 114.84 | 117.50 | 117.50 | 61,124 |
| 2025-04-22 | 107.50 | 120.00 | 105.00 | 117.50 | 117.50 | 133,759 |
| 2025-04-17 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 84,431 |
| 2025-04-16 | 106.50 | 115.00 | 105.00 | 107.50 | 107.50 | 222,302 |
| 2025-04-15 | 87.500 | 108.00 | 82.969 | 108.00 | 108.00 | 305,365 |
| 2025-04-14 | 93.000 | 95.000 | 86.000 | 87.500 | 87.500 | 261,552 |
| 2025-04-11 | 92.000 | 95.900 | 90.000 | 93.000 | 93.000 | 82,879 |
| 2025-04-10 | 91.000 | 98.000 | 90.000 | 92.000 | 92.000 | 185,833 |
| 2025-04-09 | 97.000 | 100.00 | 85.500 | 88.500 | 88.500 | 100,664 |
| 2025-04-08 | 98.500 | 101.00 | 95.050 | 100.00 | 100.00 | 65,398 |
| 2025-04-07 | 98.000 | 100.00 | 88.500 | 94.600 | 94.600 | 371,694 |
| 2025-04-04 | 117.50 | 120.00 | 100.00 | 103.50 | 103.50 | 302,639 |
| 2025-04-03 | 112.50 | 122.90 | 110.00 | 117.50 | 117.50 | 225,530 |
| 2025-04-02 | 124.50 | 128.19 | 110.00 | 112.50 | 112.50 | 220,332 |
| 2025-04-01 | 124.50 | 129.00 | 115.00 | 124.50 | 124.50 | 437,080 |
| 2025-03-31 | 119.00 | 135.00 | 118.00 | 124.50 | 124.50 | 487,805 |
| 2025-03-28 | 109.50 | 120.00 | 105.00 | 119.00 | 119.00 | 777,672 |
| 2025-03-27 | 86.500 | 120.00 | 85.000 | 104.00 | 104.00 | 927,127 |
| 2025-03-26 | 81.000 | 87.000 | 80.000 | 86.500 | 86.500 | 323,061 |
| 2025-03-25 | 81.000 | 81.900 | 78.400 | 78.400 | 78.400 | 83,435 |
| 2025-03-24 | 83.000 | 83.000 | 80.100 | 81.000 | 81.000 | 42,604 |
| 2025-03-21 | 79.000 | 85.000 | 78.300 | 82.000 | 82.000 | 157,060 |
| 2025-03-20 | 78.000 | 79.400 | 77.000 | 79.000 | 79.000 | 44,109 |
| 2025-03-19 | 79.500 | 81.000 | 77.000 | 78.000 | 78.000 | 26,550 |
| 2025-03-18 | 79.000 | 82.000 | 76.000 | 79.500 | 79.500 | 191,192 |
| 2025-03-17 | 82.500 | 84.000 | 78.125 | 79.000 | 79.000 | 146,433 |
| 2025-03-14 | 77.750 | 86.000 | 77.750 | 82.500 | 82.500 | 406,293 |
| 2025-03-13 | 70.075 | 82.000 | 70.075 | 77.000 | 77.000 | 472,959 |
| 2025-03-12 | 67.000 | 70.100 | 65.000 | 70.000 | 70.000 | 145,554 |
| 2025-03-11 | 66.000 | 70.000 | 65.000 | 70.000 | 70.000 | 202,734 |
| 2025-03-10 | 57.260 | 66.900 | 57.260 | 66.000 | 66.000 | 226,173 |
| 2025-03-07 | 57.500 | 58.000 | 50.500 | 57.000 | 57.000 | 1,591,770 |
| 2025-03-06 | 61.500 | 63.800 | 59.800 | 60.500 | 60.500 | 243,070 |
| 2025-03-05 | 59.000 | 62.000 | 59.000 | 61.500 | 61.500 | 190,369 |
| 2025-03-04 | 56.000 | 59.320 | 55.000 | 59.000 | 59.000 | 233,684 |
| 2025-03-03 | 54.000 | 57.000 | 54.000 | 56.000 | 56.000 | 430,630 |
| 2025-02-28 | 57.500 | 58.000 | 52.000 | 55.000 | 55.000 | 907,321 |
| 2025-02-27 | 57.500 | 58.000 | 57.000 | 57.000 | 57.000 | 113,557 |
| 2025-02-26 | 58.000 | 58.374 | 57.000 | 57.500 | 57.500 | 102,863 |
| 2025-02-25 | 60.250 | 60.250 | 57.000 | 58.000 | 58.000 | 75,080 |
| 2025-02-24 | 62.000 | 62.000 | 59.800 | 59.800 | 59.800 | 151,142 |
| 2025-02-21 | 63.500 | 64.000 | 62.000 | 62.500 | 62.500 | 64,270 |
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.