Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 98.00
-3.00 (-2.97%)
Jan 23, 2026, 4:35 PM GMT
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 100.00 | 104.00 | 92.70 | 92.70 | - | -8.22% | 72,101 |
| Jan 22, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -3.35% | 65,405 |
| Jan 21, 2026 | 104.00 | 110.00 | 100.80 | 104.50 | 104.50 | -0.48% | 66,293 |
| Jan 20, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 85,018 |
| Jan 19, 2026 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | -0.94% | 65,483 |
| Jan 16, 2026 | 105.85 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 27,882 |
| Jan 15, 2026 | 107.00 | 110.00 | 104.60 | 110.00 | 110.00 | 0.92% | 35,082 |
| Jan 14, 2026 | 109.50 | 115.00 | 101.25 | 109.00 | 109.00 | 5.31% | 177,732 |
| Jan 13, 2026 | 106.00 | 108.00 | 95.00 | 103.50 | 103.50 | -2.36% | 366,203 |
| Jan 12, 2026 | 100.00 | 108.00 | 98.00 | 106.00 | 106.00 | 6.00% | 136,558 |
| Jan 9, 2026 | 97.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3.09% | 56,439 |
| Jan 8, 2026 | 96.50 | 100.00 | 94.00 | 97.00 | 97.00 | - | 117,557 |
| Jan 7, 2026 | 100.00 | 103.00 | 95.00 | 97.00 | 97.00 | -3.00% | 62,525 |
| Jan 6, 2026 | 100.50 | 103.00 | 97.00 | 100.00 | 100.00 | -0.50% | 221,419 |
| Jan 5, 2026 | 95.00 | 97.00 | 97.00 | 100.50 | 100.50 | 5.24% | 262,146 |
| Jan 2, 2026 | 86.50 | 96.90 | 86.00 | 95.50 | 95.50 | 10.40% | 175,140 |
| Dec 31, 2025 | 81.50 | 89.00 | 81.00 | 86.50 | 86.50 | 6.13% | 145,609 |
| Dec 30, 2025 | 74.00 | 82.94 | 73.00 | 81.50 | 81.50 | 10.14% | 217,568 |
| Dec 29, 2025 | 73.96 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 143,445 |
| Dec 24, 2025 | 71.00 | 74.00 | 70.20 | 72.00 | 72.00 | 1.41% | 96,427 |
| Dec 23, 2025 | 71.00 | 73.00 | 70.25 | 71.00 | 71.00 | - | 132,611 |
| Dec 22, 2025 | 74.50 | 76.00 | 70.00 | 71.00 | 71.00 | -4.70% | 68,785 |
| Dec 19, 2025 | 71.00 | 76.00 | 71.51 | 74.50 | 74.50 | 3.47% | 127,505 |
| Dec 18, 2025 | 76.50 | 78.00 | 68.00 | 72.00 | 72.00 | -12.20% | 624,316 |
| Dec 17, 2025 | 82.00 | 82.00 | 75.00 | 82.00 | 82.00 | - | 179,574 |
| Dec 16, 2025 | 83.00 | 82.75 | 80.00 | 82.00 | 82.00 | -1.20% | 38,481 |
| Dec 15, 2025 | 85.50 | 85.00 | 82.00 | 83.00 | 83.00 | -2.92% | 62,771 |
| Dec 12, 2025 | 85.00 | 85.00 | 82.00 | 85.50 | 85.50 | 0.59% | 16,689 |
| Dec 11, 2025 | 85.50 | 86.00 | 83.00 | 85.00 | 85.00 | -0.58% | 14,304 |
| Dec 10, 2025 | 87.00 | 88.00 | 84.00 | 85.50 | 85.50 | -1.72% | 30,545 |
| Dec 9, 2025 | 89.00 | 92.96 | 87.00 | 87.00 | 87.00 | -2.79% | 99,775 |
| Dec 8, 2025 | 84.50 | 89.95 | 80.20 | 89.50 | 89.50 | 5.92% | 145,037 |
| Dec 5, 2025 | 87.50 | 88.00 | 82.00 | 84.50 | 84.50 | -3.43% | 231,104 |
| Dec 4, 2025 | 89.00 | 90.00 | 83.10 | 87.50 | 87.50 | -1.69% | 223,914 |
| Dec 3, 2025 | 97.00 | 99.00 | 88.15 | 89.00 | 89.00 | -8.25% | 398,246 |
| Dec 2, 2025 | 105.50 | 106.00 | 92.15 | 97.00 | 97.00 | -8.06% | 206,167 |
| Dec 1, 2025 | 106.00 | 110.00 | 105.00 | 105.50 | 105.50 | -0.47% | 219,899 |
| Nov 28, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.47% | 251,912 |
| Nov 27, 2025 | 115.00 | 108.00 | 107.00 | 106.50 | 106.50 | -6.99% | 586,647 |
| Nov 26, 2025 | 146.00 | 164.00 | 98.60 | 114.50 | 114.50 | -20.49% | 2,627,704 |
| Nov 25, 2025 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | -2.70% | 190,201 |
| Nov 24, 2025 | 144.50 | 151.00 | 144.00 | 148.00 | 148.00 | 2.42% | 72,127 |
| Nov 21, 2025 | 141.50 | 146.95 | 140.00 | 144.50 | 144.50 | 2.48% | 111,969 |
| Nov 20, 2025 | 141.00 | 141.20 | 140.00 | 141.00 | 141.00 | - | 12,147 |
| Nov 19, 2025 | 141.00 | 142.00 | 140.25 | 141.00 | 141.00 | - | 25,930 |
| Nov 18, 2025 | 143.00 | 141.25 | 139.00 | 141.00 | 141.00 | -1.40% | 86,020 |
| Nov 17, 2025 | 143.50 | 149.00 | 139.00 | 143.00 | 143.00 | -0.35% | 39,318 |
| Nov 14, 2025 | 144.50 | 147.00 | 141.63 | 143.50 | 143.50 | -0.69% | 22,869 |
| Nov 13, 2025 | 151.00 | 150.00 | 145.00 | 144.50 | 144.50 | -4.30% | 36,085 |
| Nov 12, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | -0.66% | 111,824 |