Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
-3.50 (-2.90%)
Aug 29, 2025, 4:45 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 122.50 | 123.00 | 115.50 | 117.00 | 117.00 | -2.90% | 10,447 |
| 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 |
| Jul 31, 2025 | 116.00 | 130.00 | 115.00 | 127.00 | 127.00 | 9.48% | 205,587 |
| Jul 30, 2025 | 109.38 | 116.00 | 108.00 | 116.00 | 116.00 | 4.04% | 125,325 |
| Jul 29, 2025 | 109.51 | 113.00 | 108.00 | 111.50 | 111.50 | 0.45% | 54,494 |
| Jul 28, 2025 | 108.03 | 113.00 | 108.03 | 111.00 | 111.00 | - | 41,252 |
| Jul 25, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.45% | 56,535 |
| Jul 24, 2025 | 117.50 | 117.50 | 111.05 | 111.50 | 111.50 | -5.11% | 83,761 |
| Jul 23, 2025 | 116.76 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 65,734 |
| Jul 22, 2025 | 109.75 | 118.00 | 106.30 | 116.00 | 116.00 | 9.43% | 257,103 |
| Jul 21, 2025 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.20% | 187,758 |
| Jul 18, 2025 | 110.53 | 113.00 | 108.00 | 109.50 | 109.50 | -2.01% | 61,081 |
| Jul 17, 2025 | 114.80 | 115.00 | 110.00 | 111.75 | 111.75 | -1.97% | 96,276 |
| Jul 16, 2025 | 112.05 | 115.00 | 111.50 | 114.00 | 114.00 | 1.33% | 253,690 |
| Jul 15, 2025 | 117.10 | 119.00 | 112.00 | 112.50 | 112.50 | -4.66% | 77,437 |
| Jul 14, 2025 | 119.00 | 119.00 | 115.50 | 118.00 | 118.00 | 1.29% | 38,232 |
| Jul 11, 2025 | 113.25 | 118.00 | 112.00 | 116.50 | 116.50 | 2.19% | 101,984 |
| Jul 10, 2025 | 125.80 | 128.00 | 113.11 | 114.00 | 114.00 | -9.52% | 172,179 |
| Jul 9, 2025 | 126.51 | 132.00 | 125.00 | 126.00 | 126.00 | -2.33% | 32,363 |
| Jul 8, 2025 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | - | 22,514 |
| Jul 7, 2025 | 130.00 | 133.00 | 126.50 | 129.00 | 129.00 | -1.90% | 19,369 |
| Jul 4, 2025 | 133.00 | 134.00 | 130.00 | 131.50 | 131.50 | -0.75% | 19,667 |
| Jul 3, 2025 | 128.90 | 135.00 | 126.00 | 132.50 | 132.50 | 3.52% | 103,750 |
| Jul 2, 2025 | 124.00 | 129.92 | 122.68 | 128.00 | 128.00 | 2.40% | 109,056 |
| Jul 1, 2025 | 145.00 | 145.00 | 120.50 | 125.00 | 125.00 | -12.28% | 169,478 |
| Jun 30, 2025 | 152.00 | 152.00 | 140.00 | 142.50 | 142.50 | -5.94% | 81,912 |
| Jun 27, 2025 | 151.90 | 155.00 | 149.00 | 151.50 | 151.50 | 0.33% | 23,338 |
| Jun 26, 2025 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.33% | 12,105 |
| Jun 25, 2025 | 151.25 | 154.00 | 150.00 | 150.50 | 150.50 | -0.66% | 42,663 |
| Jun 24, 2025 | 161.00 | 161.00 | 149.00 | 151.50 | 151.50 | -3.81% | 254,437 |
| Jun 23, 2025 | 160.00 | 165.00 | 156.00 | 157.50 | 157.50 | -0.63% | 221,259 |
| Jun 20, 2025 | 162.00 | 165.00 | 156.00 | 158.50 | 158.50 | -1.86% | 246,767 |