Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 84.50
-3.00 (-3.43%)
Dec 5, 2025, 5:05 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 146.50 | 154.00 | 147.00 | 152.00 | 152.00 | 3.75% | 106,191 |
| Nov 10, 2025 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | -1.35% | 20,964 |
| Nov 7, 2025 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | -1.66% | 20,239 |
| Nov 6, 2025 | 156.00 | 160.00 | 149.79 | 151.00 | 151.00 | -3.21% | 40,619 |
| Nov 5, 2025 | 153.50 | 160.00 | 151.33 | 156.00 | 156.00 | 1.63% | 82,775 |
| Nov 4, 2025 | 157.50 | 162.00 | 150.00 | 153.50 | 153.50 | -2.54% | 124,164 |
| Nov 3, 2025 | 148.50 | 160.00 | 145.00 | 157.50 | 157.50 | 5.35% | 188,382 |
| Oct 31, 2025 | 151.00 | 153.00 | 147.00 | 149.50 | 149.50 | -0.33% | 48,002 |
| Oct 30, 2025 | 143.50 | 153.90 | 144.97 | 150.00 | 150.00 | 4.53% | 88,496 |
| Oct 29, 2025 | 149.50 | 155.00 | 140.00 | 143.50 | 143.50 | -4.01% | 82,568 |
| Oct 28, 2025 | 149.50 | 151.45 | 147.50 | 149.50 | 149.50 | -0.66% | 9,935 |
| Oct 27, 2025 | 152.50 | 158.40 | 148.00 | 150.50 | 150.50 | -1.95% | 84,287 |
| Oct 24, 2025 | 145.50 | 155.00 | 143.00 | 153.50 | 153.50 | 5.50% | 196,331 |
| Oct 23, 2025 | 141.00 | 148.00 | 142.00 | 145.50 | 145.50 | 2.11% | 135,963 |
| Oct 22, 2025 | 141.00 | 145.00 | 137.00 | 142.50 | 142.50 | 1.06% | 23,979 |
| Oct 21, 2025 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 0.71% | 33,297 |
| Oct 20, 2025 | 133.50 | 143.00 | 133.36 | 140.00 | 140.00 | 5.26% | 86,044 |
| Oct 17, 2025 | 138.00 | 139.00 | 130.50 | 133.00 | 133.00 | -3.97% | 109,947 |
| Oct 16, 2025 | 140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 0.36% | 10,284 |
| Oct 15, 2025 | 132.00 | 142.00 | 132.00 | 138.00 | 138.00 | 4.55% | 139,529 |
| Oct 14, 2025 | 131.00 | 133.00 | 125.28 | 132.00 | 132.00 | -1.49% | 79,465 |
| Oct 13, 2025 | 123.00 | 134.94 | 123.00 | 134.00 | 134.00 | 8.06% | 83,159 |
| Oct 10, 2025 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.13% | 191,629 |
| Oct 9, 2025 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -0.78% | 20,768 |
| Oct 8, 2025 | 129.00 | 132.00 | 125.25 | 129.00 | 129.00 | - | 71,032 |
| Oct 7, 2025 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -2.27% | 94,823 |
| Oct 6, 2025 | 140.50 | 145.00 | 127.00 | 132.00 | 132.00 | -6.05% | 158,870 |
| Oct 3, 2025 | 142.50 | 145.00 | 135.00 | 140.50 | 140.50 | -1.40% | 63,608 |
| Oct 2, 2025 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | -3.72% | 55,819 |
| Oct 1, 2025 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 0.34% | 35,769 |
| Sep 30, 2025 | 157.00 | 160.00 | 142.00 | 147.50 | 147.50 | -6.05% | 197,133 |
| Sep 29, 2025 | 162.50 | 167.00 | 154.14 | 157.00 | 157.00 | -4.27% | 133,526 |