Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 149.50
-0.50 (-0.33%)
Oct 31, 2025, 4:11 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 151.00 | 153.00 | 147.00 | 149.50 | 149.50 | -0.33% | 48,003 |
| Oct 30, 2025 | 143.50 | 153.90 | 143.50 | 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 | 141.00 | 145.50 | 145.50 | 2.11% | 137,462 |
| Oct 22, 2025 | 141.00 | 145.00 | 137.00 | 142.50 | 142.50 | 1.06% | 23,979 |
| Oct 21, 2025 | 141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 0.71% | 35,688 |
| Oct 20, 2025 | 133.50 | 143.00 | 133.36 | 140.00 | 140.00 | 5.26% | 86,043 |
| Oct 17, 2025 | 138.00 | 139.00 | 130.50 | 133.00 | 133.00 | -3.97% | 109,946 |
| 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% | 88,463 |
| 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 |