Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 124.00
-4.00 (-3.13%)
Oct 10, 2025, 4:35 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.13% | 191,630 |
| Oct 9, 2025 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -0.78% | 24,427 |
| Oct 8, 2025 | 129.00 | 132.00 | 125.25 | 129.00 | 129.00 | - | 75,703 |
| 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% | 63,607 |
| 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% | 35,770 |
| Sep 30, 2025 | 157.00 | 160.00 | 142.00 | 147.50 | 147.50 | -6.05% | 197,132 |
| Sep 29, 2025 | 162.00 | 167.00 | 154.14 | 157.00 | 157.00 | -4.27% | 136,653 |
| Sep 26, 2025 | 151.50 | 166.75 | 150.00 | 164.00 | 164.00 | 8.25% | 361,203 |
| Sep 25, 2025 | 145.00 | 155.00 | 142.00 | 151.50 | 151.50 | 6.69% | 102,806 |
| Sep 24, 2025 | 141.50 | 145.00 | 138.04 | 142.00 | 142.00 | - | 73,646 |
| Sep 23, 2025 | 145.00 | 148.00 | 138.00 | 142.00 | 142.00 | -2.07% | 73,644 |
| Sep 22, 2025 | 120.00 | 148.00 | 117.22 | 145.00 | 145.00 | 23.40% | 409,455 |
| Sep 19, 2025 | 125.00 | 128.00 | 112.00 | 117.50 | 117.50 | -6.00% | 173,339 |
| Sep 18, 2025 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | - | 4,416 |
| Sep 17, 2025 | 125.50 | 126.90 | 122.00 | 125.00 | 125.00 | -0.40% | 14,023 |
| Sep 16, 2025 | 126.00 | 129.00 | 122.00 | 125.50 | 125.50 | -0.40% | 5,935 |
| Sep 15, 2025 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | - | 28,685 |
| Sep 12, 2025 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1.61% | 13,580 |
| Sep 11, 2025 | 120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 2.90% | 89,773 |
| Sep 10, 2025 | 120.50 | 124.00 | 115.00 | 120.50 | 120.50 | - | 56,199 |
| Sep 9, 2025 | 117.50 | 122.00 | 115.00 | 120.50 | 120.50 | 2.55% | 59,708 |
| Sep 8, 2025 | 117.50 | 120.00 | 115.60 | 117.50 | 117.50 | - | 23,479 |
| Sep 5, 2025 | 119.50 | 123.00 | 115.00 | 117.50 | 117.50 | -2.49% | 75,179 |
| Sep 4, 2025 | 121.00 | 121.00 | 117.00 | 120.50 | 120.50 | -0.41% | 10,997 |
| Sep 3, 2025 | 122.50 | 125.00 | 118.10 | 121.00 | 121.00 | -0.41% | 64,874 |
| Sep 2, 2025 | 122.50 | 125.00 | 118.00 | 121.50 | 121.50 | -0.82% | 21,041 |
| Sep 1, 2025 | 115.80 | 124.00 | 115.00 | 122.50 | 122.50 | 4.70% | 70,935 |
| Aug 29, 2025 | 122.50 | 123.00 | 115.50 | 117.00 | 117.00 | -2.90% | 16,463 |
| Aug 28, 2025 | 126.45 | 126.45 | 118.00 | 120.50 | 120.50 | -2.43% | 49,664 |
| Aug 27, 2025 | 114.00 | 127.00 | 114.00 | 123.50 | 123.50 | 10.27% | 289,905 |
| Aug 26, 2025 | 108.50 | 114.00 | 106.88 | 112.00 | 112.00 | 4.67% | 124,812 |
| Aug 22, 2025 | 104.79 | 110.00 | 103.01 | 107.00 | 107.00 | 3.38% | 151,145 |
| Aug 21, 2025 | 97.00 | 105.00 | 96.00 | 103.50 | 103.50 | 7.25% | 185,330 |
| Aug 20, 2025 | 100.00 | 103.00 | 95.00 | 96.50 | 96.50 | -3.02% | 162,331 |
| Aug 19, 2025 | 96.25 | 100.00 | 96.00 | 99.50 | 99.50 | 2.58% | 67,798 |
| Aug 18, 2025 | 96.25 | 98.90 | 93.00 | 97.00 | 97.00 | -0.51% | 203,196 |
| Aug 15, 2025 | 99.12 | 100.00 | 95.60 | 97.50 | 97.50 | -1.52% | 119,382 |
| Aug 14, 2025 | 99.27 | 101.00 | 97.50 | 99.00 | 99.00 | -1.10% | 88,071 |
| Aug 13, 2025 | 102.63 | 104.00 | 99.00 | 100.10 | 100.10 | -2.82% | 169,885 |
| Aug 12, 2025 | 106.67 | 108.00 | 101.00 | 103.00 | 103.00 | -3.74% | 191,238 |
| Aug 11, 2025 | 112.00 | 114.00 | 105.00 | 107.00 | 107.00 | -4.04% | 81,711 |
| Aug 8, 2025 | 110.10 | 113.00 | 108.00 | 111.50 | 111.50 | - | 53,626 |
| Aug 7, 2025 | 109.00 | 112.00 | 109.00 | 111.50 | 111.50 | 1.83% | 41,000 |
| Aug 6, 2025 | 115.00 | 120.00 | 108.00 | 109.50 | 109.50 | -6.81% | 89,612 |
| Aug 5, 2025 | 122.50 | 128.00 | 115.10 | 117.50 | 117.50 | -6.00% | 91,356 |
| Aug 4, 2025 | 126.25 | 130.00 | 121.50 | 125.00 | 125.00 | -3.10% | 17,119 |
| Aug 1, 2025 | 128.50 | 130.00 | 125.55 | 129.00 | 129.00 | 1.57% | 46,627 |