Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 110.25
-2.25 (-2.00%)
May 6, 2026, 3:45 PM GMT
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | -1.32% | 59,769 |
| May 1, 2026 | 119.50 | 123.00 | 114.00 | 114.00 | 114.00 | -4.60% | 91,284 |
| Apr 30, 2026 | 119.50 | 121.50 | 117.00 | 119.50 | 119.50 | - | 22,439 |
| Apr 29, 2026 | 119.50 | 123.00 | 116.00 | 119.50 | 119.50 | - | 38,147 |
| Apr 28, 2026 | 121.50 | 123.00 | 116.35 | 119.50 | 119.50 | -1.65% | 71,157 |
| Apr 27, 2026 | 124.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.02% | 142,142 |
| Apr 24, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 71,389 |
| Apr 23, 2026 | 117.50 | 127.80 | 117.00 | 121.00 | 121.00 | 2.98% | 250,319 |
| Apr 22, 2026 | 116.50 | 120.00 | 115.00 | 117.50 | 117.50 | 0.86% | 38,320 |
| Apr 21, 2026 | 118.50 | 120.00 | 115.00 | 116.50 | 116.50 | -1.69% | 44,883 |
| Apr 20, 2026 | 117.50 | 122.00 | 115.00 | 118.50 | 118.50 | 0.85% | 35,361 |
| Apr 17, 2026 | 115.50 | 124.00 | 114.00 | 117.50 | 117.50 | 1.73% | 217,309 |
| Apr 16, 2026 | 117.00 | 119.00 | 114.00 | 115.50 | 115.50 | -1.28% | 35,410 |
| Apr 15, 2026 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | -0.85% | 28,484 |
| Apr 14, 2026 | 118.00 | 120.50 | 115.60 | 118.00 | 118.00 | - | 132,489 |
| Apr 13, 2026 | 115.50 | 121.00 | 114.00 | 118.00 | 118.00 | 2.16% | 102,188 |
| Apr 10, 2026 | 108.50 | 118.00 | 107.10 | 115.50 | 115.50 | 6.45% | 131,916 |
| Apr 9, 2026 | 107.50 | 112.00 | 105.00 | 108.50 | 108.50 | 8.50% | 52,565 |
| Apr 8, 2026 | 106.90 | 100.00 | 100.00 | 100.00 | 100.00 | -9.50% | 199,500 |
| Apr 7, 2026 | 107.00 | 114.00 | 106.00 | 110.50 | 110.50 | 4.25% | 217,217 |
| Apr 2, 2026 | 107.50 | 114.00 | 105.00 | 106.00 | 106.00 | -1.40% | 293,065 |
| Apr 1, 2026 | 101.00 | 110.00 | 98.00 | 107.50 | 107.50 | 9.69% | 125,901 |
| Mar 31, 2026 | 105.80 | 98.00 | 98.00 | 98.00 | 98.00 | -5.77% | 156,037 |
| Mar 30, 2026 | 110.00 | 112.00 | 102.00 | 104.00 | 104.00 | -4.59% | 195,937 |
| Mar 27, 2026 | 113.00 | 117.50 | 108.00 | 109.00 | 109.00 | -3.54% | 69,413 |
| Mar 26, 2026 | 117.50 | 122.00 | 112.00 | 113.00 | 113.00 | -3.83% | 188,522 |
| Mar 25, 2026 | 118.50 | 122.00 | 115.00 | 117.50 | 117.50 | -2.49% | 96,962 |
| Mar 24, 2026 | 120.50 | 124.00 | 118.00 | 120.50 | 120.50 | - | 114,553 |
| Mar 23, 2026 | 126.00 | 130.00 | 112.00 | 120.50 | 120.50 | -4.74% | 142,501 |
| Mar 20, 2026 | 131.50 | 135.00 | 125.00 | 126.50 | 126.50 | -3.80% | 49,452 |
| Mar 19, 2026 | 127.00 | 135.00 | 125.00 | 131.50 | 131.50 | 3.54% | 199,201 |
| Mar 18, 2026 | 127.50 | 132.00 | 124.55 | 127.00 | 127.00 | -0.78% | 129,743 |
| Mar 17, 2026 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | -2.29% | 101,129 |
| Mar 16, 2026 | 120.00 | 135.00 | 120.00 | 131.00 | 131.00 | 9.62% | 540,250 |
| Mar 13, 2026 | 121.50 | 122.00 | 118.00 | 119.50 | 119.50 | -0.83% | 107,685 |
| Mar 12, 2026 | 127.50 | 130.00 | 119.03 | 120.50 | 120.50 | -4.37% | 153,480 |
| Mar 11, 2026 | 116.50 | 129.65 | 115.00 | 126.00 | 126.00 | 8.15% | 279,730 |
| Mar 10, 2026 | 128.00 | 129.00 | 115.71 | 116.50 | 116.50 | -16.79% | 234,452 |
| Mar 9, 2026 | 137.50 | 142.00 | 128.00 | 140.00 | 140.00 | 2.94% | 359,397 |
| Mar 6, 2026 | 126.50 | 140.00 | 123.00 | 136.00 | 136.00 | 7.94% | 241,892 |
| Mar 5, 2026 | 134.00 | 138.00 | 124.00 | 126.00 | 126.00 | -5.62% | 200,091 |
| Mar 4, 2026 | 127.00 | 142.40 | 122.00 | 133.50 | 133.50 | 5.95% | 493,326 |
| Mar 3, 2026 | 121.50 | 130.00 | 110.50 | 126.00 | 126.00 | 4.13% | 834,350 |
| Mar 2, 2026 | 126.00 | 140.00 | 119.00 | 121.00 | 121.00 | -0.41% | 706,325 |
| Feb 27, 2026 | 131.00 | 132.00 | 112.72 | 121.50 | 121.50 | -7.25% | 249,721 |
| Feb 26, 2026 | 129.50 | 140.85 | 128.00 | 131.00 | 131.00 | 2.34% | 815,373 |
| Feb 25, 2026 | 99.00 | 128.90 | 98.86 | 128.00 | 128.00 | 29.29% | 1,103,659 |
| Feb 24, 2026 | 100.50 | 102.19 | 98.00 | 99.00 | 99.00 | -1.49% | 17,353 |
| Feb 23, 2026 | 100.50 | 102.25 | 98.00 | 100.50 | 100.50 | - | 16,045 |
| Feb 20, 2026 | 94.50 | 103.00 | 94.00 | 100.50 | 100.50 | 6.35% | 239,272 |