Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 112.35
+9.85 (9.61%)
Sep 4, 2026, 3:56 PM GMT
Jersey Oil and Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 109.00 | 110.00 | 108.35 | 109.00 | 109.00 | - | 106,441 |
| Aug 26, 2026 | 105.00 | 109.90 | 102.00 | 109.00 | 109.00 | 3.81% | 27,050 |
| Aug 25, 2026 | 105.00 | 107.30 | 104.25 | 105.00 | 105.00 | - | 14,793 |
| Aug 24, 2026 | 110.00 | 112.00 | 102.00 | 105.00 | 105.00 | -4.55% | 75,712 |
| Aug 21, 2026 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 1.38% | 26,172 |
| Aug 20, 2026 | 109.00 | 112.00 | 107.00 | 108.50 | 108.50 | -0.46% | 100,452 |
| Aug 19, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 79,263 |
| Aug 18, 2026 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | -7.23% | 373,938 |
| Aug 17, 2026 | 119.50 | 121.00 | 115.00 | 117.50 | 117.50 | -1.67% | 77,312 |
| Aug 14, 2026 | 120.50 | 123.58 | 117.65 | 119.50 | 119.50 | -0.83% | 16,410 |
| Aug 13, 2026 | 120.50 | 127.00 | 117.00 | 120.50 | 120.50 | - | 27,108 |
| Aug 12, 2026 | 122.00 | 121.59 | 117.00 | 120.50 | 120.50 | -1.23% | 10,762 |
| Aug 11, 2026 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1.67% | 62,596 |
| Aug 10, 2026 | 118.50 | 122.00 | 115.00 | 120.00 | 120.00 | 1.27% | 59,042 |
| Aug 7, 2026 | 116.00 | 120.00 | 112.00 | 118.50 | 118.50 | 2.16% | 98,913 |
| Aug 6, 2026 | 108.00 | 119.79 | 109.96 | 116.00 | 116.00 | 5.45% | 212,719 |
| Aug 5, 2026 | 113.50 | 116.93 | 108.00 | 110.00 | 110.00 | -0.90% | 94,560 |
| Aug 4, 2026 | 111.50 | 117.85 | 108.55 | 111.00 | 111.00 | 0.91% | 219,904 |
| Aug 3, 2026 | 111.50 | 115.00 | 108.84 | 110.00 | 110.00 | -2.22% | 59,574 |
| Jul 31, 2026 | 118.50 | 120.00 | 108.00 | 112.50 | 112.50 | -4.26% | 445,012 |
| Jul 30, 2026 | 117.50 | 120.00 | 113.00 | 117.50 | 117.50 | - | 145,567 |
| Jul 29, 2026 | 112.00 | 120.00 | 110.00 | 117.50 | 117.50 | 5.38% | 124,917 |
| Jul 28, 2026 | 118.50 | 122.00 | 110.00 | 111.50 | 111.50 | -5.91% | 154,721 |
| Jul 27, 2026 | 134.00 | 135.00 | 117.30 | 118.50 | 118.50 | -11.57% | 278,013 |
| Jul 24, 2026 | 122.50 | 139.69 | 122.20 | 134.00 | 134.00 | 16.02% | 540,278 |
| Jul 23, 2026 | 118.50 | 125.00 | 115.00 | 115.50 | 115.50 | -2.53% | 191,232 |
| Jul 22, 2026 | 121.50 | 122.00 | 114.00 | 118.50 | 118.50 | -2.47% | 214,956 |
| Jul 21, 2026 | 134.50 | 134.00 | 120.00 | 121.50 | 121.50 | -10.66% | 507,718 |
| Jul 20, 2026 | 129.00 | 143.00 | 128.00 | 136.00 | 136.00 | 6.25% | 702,036 |
| Jul 17, 2026 | 113.00 | 134.00 | 112.00 | 128.00 | 128.00 | 13.27% | 884,666 |
| Jul 16, 2026 | 109.00 | 118.00 | 108.00 | 113.00 | 113.00 | 3.67% | 236,722 |
| Jul 15, 2026 | 106.50 | 111.90 | 106.00 | 109.00 | 109.00 | 2.35% | 150,090 |
| Jul 14, 2026 | 101.50 | 108.00 | 100.00 | 106.50 | 106.50 | 4.93% | 109,825 |
| Jul 13, 2026 | 98.00 | 107.00 | 98.00 | 101.50 | 101.50 | 4.10% | 105,958 |
| Jul 10, 2026 | 97.50 | 100.00 | 95.51 | 97.50 | 97.50 | - | 2,004 |
| Jul 9, 2026 | 94.50 | 101.00 | 92.00 | 97.50 | 97.50 | 3.17% | 30,364 |
| Jul 8, 2026 | 94.50 | 96.00 | 93.00 | 94.50 | 94.50 | - | 15,891 |
| Jul 7, 2026 | 95.00 | 96.00 | 93.00 | 94.50 | 94.50 | -0.53% | 8,083 |
| Jul 6, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 10,717 |
| Jul 3, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 52,828 |
| Jul 2, 2026 | 96.60 | 100.00 | 92.50 | 95.00 | 95.00 | -1.66% | 52,824 |
| Jul 1, 2026 | 97.00 | 100.00 | 93.27 | 96.60 | 96.60 | -0.41% | 104,220 |
| Jun 30, 2026 | 97.00 | 100.00 | 95.27 | 97.00 | 97.00 | - | 7,665 |
| Jun 29, 2026 | 96.50 | 99.80 | 94.00 | 97.00 | 97.00 | 0.52% | 81,204 |
| Jun 26, 2026 | 95.50 | 98.00 | 93.25 | 96.50 | 96.50 | 1.58% | 78,785 |