Jersey Oil and Gas Plc (AIM:JOG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 109.50
-1.00 (-0.90%)
Nov 6, 2026, 10:03 AM GMT
Jersey Oil and Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 108.50 | 110.00 | 107.00 | 109.50 | 109.50 | -0.90% | 31,738 |
| Nov 5, 2026 | 115.00 | 118.50 | 108.00 | 110.50 | 110.50 | -6.75% | 450,366 |
| Nov 4, 2026 | 116.00 | 120.00 | 115.00 | 118.50 | 118.50 | 0.85% | 72,858 |
| Nov 3, 2026 | 116.00 | 120.00 | 112.00 | 117.50 | 117.50 | 1.29% | 52,032 |
| Nov 2, 2026 | 117.50 | 120.00 | 112.00 | 116.00 | 116.00 | -1.28% | 167,215 |
| Oct 30, 2026 | 120.50 | 122.00 | 114.00 | 117.50 | 117.50 | -0.84% | 98,488 |
| Oct 29, 2026 | 122.50 | 125.00 | 115.00 | 118.50 | 118.50 | -3.27% | 71,685 |
| Oct 28, 2026 | 121.00 | 130.00 | 120.00 | 122.50 | 122.50 | 1.24% | 260,155 |
| Oct 27, 2026 | 119.00 | 123.00 | 116.00 | 121.00 | 121.00 | 3.42% | 60,705 |
| Oct 26, 2026 | 116.50 | 122.50 | 115.00 | 117.00 | 117.00 | 1.74% | 180,922 |
| Oct 23, 2026 | 116.50 | 118.00 | 112.00 | 115.00 | 115.00 | -1.29% | 54,333 |
| Oct 22, 2026 | 128.50 | 130.00 | 115.25 | 116.50 | 116.50 | -9.34% | 273,134 |
| Oct 21, 2026 | 126.50 | 137.70 | 125.00 | 128.50 | 128.50 | 8.44% | 648,051 |
| Oct 20, 2026 | 118.00 | 120.00 | 115.00 | 118.50 | 118.50 | 0.42% | 140,855 |
| Oct 19, 2026 | 104.00 | 120.00 | 105.00 | 118.00 | 118.00 | 13.46% | 407,826 |
| Oct 16, 2026 | 101.60 | 105.00 | 101.60 | 104.00 | 104.00 | 1.46% | 24,730 |
| Oct 15, 2026 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | -0.49% | 37,272 |
| Oct 14, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 50,410 |
| Oct 13, 2026 | 102.50 | 105.00 | 101.40 | 103.50 | 103.50 | 0.98% | 41,101 |
| Oct 12, 2026 | 101.40 | 103.00 | 98.00 | 102.50 | 102.50 | 1.99% | 14,195 |
| Oct 9, 2026 | 100.00 | 103.00 | 98.00 | 100.50 | 100.50 | 0.50% | 18,549 |
| Oct 8, 2026 | 101.55 | 102.00 | 98.67 | 100.00 | 100.00 | - | 9,440 |
| Oct 7, 2026 | 103.00 | 104.00 | 98.27 | 100.00 | 100.00 | -2.91% | 59,793 |
| Oct 6, 2026 | 98.00 | 105.00 | 96.76 | 103.00 | 103.00 | 5.10% | 112,577 |
| Oct 5, 2026 | 97.50 | 100.00 | 96.00 | 98.00 | 98.00 | 0.51% | 29,215 |
| Oct 2, 2026 | 109.00 | 109.00 | 97.00 | 97.50 | 97.50 | -7.14% | 156,749 |
| Oct 1, 2026 | 102.28 | 109.00 | 101.00 | 105.00 | 105.00 | -0.47% | 57,369 |
| Sep 30, 2026 | 110.00 | 110.00 | 102.00 | 105.50 | 105.50 | -1.86% | 27,796 |
| Sep 29, 2026 | 104.96 | 99.20 | 99.20 | 107.50 | 107.50 | 5.39% | 194,457 |
| Sep 28, 2026 | 100.50 | 102.80 | 100.00 | 102.00 | 102.00 | 1.49% | 67,362 |
| Sep 25, 2026 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | - | 16,651 |
| Sep 24, 2026 | 100.63 | 101.00 | 98.60 | 100.50 | 100.50 | -0.50% | 57,506 |
| Sep 23, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 70,422 |
| Sep 22, 2026 | 104.52 | 105.00 | 101.00 | 103.00 | 103.00 | - | 13,268 |
| Sep 21, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.48% | 34,727 |
| Sep 18, 2026 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.49% | 54,726 |
| Sep 17, 2026 | 101.22 | 106.00 | 101.00 | 102.00 | 102.00 | -1.45% | 27,988 |
| Sep 16, 2026 | 101.01 | 106.00 | 101.00 | 103.50 | 103.50 | 4.55% | 8,240 |
| Sep 15, 2026 | 104.50 | 109.00 | 99.00 | 99.00 | 99.00 | -6.60% | 42,079 |
| Sep 14, 2026 | 106.80 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 40,057 |
| Sep 11, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 37,260 |
| Sep 10, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 78,643 |
| Sep 9, 2026 | 114.00 | 118.00 | 108.50 | 110.00 | 110.00 | -3.51% | 47,731 |
| Sep 8, 2026 | 113.50 | 118.00 | 105.50 | 114.00 | 114.00 | 0.44% | 212,635 |
| Sep 7, 2026 | 113.50 | 117.00 | 110.00 | 113.50 | 113.50 | - | 5,709 |
| Sep 4, 2026 | 102.50 | 117.00 | 104.75 | 113.50 | 113.50 | 10.73% | 122,799 |
| Sep 3, 2026 | 105.00 | 105.44 | 100.00 | 102.50 | 102.50 | -2.38% | 31,867 |
| Sep 2, 2026 | 107.00 | 106.00 | 102.00 | 105.00 | 105.00 | -1.87% | 42,941 |
| Sep 1, 2026 | 106.00 | 108.00 | 101.04 | 107.00 | 107.00 | -1.38% | 60,847 |
| Aug 28, 2026 | 109.00 | 110.00 | 107.00 | 108.50 | 108.50 | -0.46% | 54,786 |