Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
-7.00 (-5.22%)
Jul 27, 2026, 9:18 AM GMT
Jersey Oil and Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 124.24 | 126.00 | 126.00 | 134.00 | 134.00 | 16.02% | 490,280 |
| 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 | 133.35 | 134.00 | 120.00 | 121.50 | 121.50 | -10.66% | 502,716 |
| 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 |
| Jun 25, 2026 | 96.60 | 97.00 | 95.00 | 95.00 | 95.00 | -1.66% | 67,700 |
| Jun 24, 2026 | 100.50 | 102.20 | 95.25 | 96.60 | 96.60 | -3.88% | 133,140 |
| Jun 23, 2026 | 103.00 | 105.00 | 98.06 | 100.50 | 100.50 | -2.90% | 60,654 |
| Jun 22, 2026 | 92.50 | 107.00 | 90.00 | 103.50 | 103.50 | 11.89% | 312,213 |
| Jun 19, 2026 | 92.50 | 94.75 | 90.00 | 92.50 | 92.50 | - | 17,566 |
| Jun 18, 2026 | 92.50 | 94.95 | 90.00 | 92.50 | 92.50 | - | 39,443 |
| Jun 17, 2026 | 91.50 | 95.00 | 89.40 | 92.50 | 92.50 | 2.21% | 20,788 |
| Jun 16, 2026 | 90.50 | 92.95 | 88.06 | 90.50 | 90.50 | - | 47,237 |
| Jun 15, 2026 | 88.00 | 93.00 | 88.00 | 90.50 | 90.50 | 0.56% | 42,029 |
| Jun 12, 2026 | 93.50 | 95.00 | 90.00 | 90.00 | 90.00 | -3.74% | 24,986 |
| Jun 11, 2026 | 96.50 | 98.00 | 92.00 | 93.50 | 93.50 | -3.11% | 90,724 |
| Jun 10, 2026 | 95.50 | 97.70 | 93.00 | 96.50 | 96.50 | 1.05% | 66,777 |
| Jun 9, 2026 | 96.50 | 98.00 | 94.25 | 95.50 | 95.50 | -1.04% | 35,299 |
| Jun 8, 2026 | 99.00 | 100.00 | 95.00 | 96.50 | 96.50 | -1.53% | 38,529 |
| Jun 5, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 99,853 |
| Jun 4, 2026 | 96.00 | 99.51 | 93.00 | 98.00 | 98.00 | 2.08% | 174,619 |
| Jun 3, 2026 | 95.00 | 97.00 | 93.91 | 96.00 | 96.00 | 1.05% | 24,815 |
| Jun 2, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 94,979 |
| Jun 1, 2026 | 91.50 | 97.00 | 90.00 | 95.00 | 95.00 | 3.04% | 82,026 |
| May 29, 2026 | 90.00 | 92.97 | 88.10 | 92.20 | 92.20 | 2.44% | 94,317 |
| May 28, 2026 | 92.50 | 93.00 | 88.00 | 90.00 | 90.00 | -2.70% | 85,577 |
| May 27, 2026 | 92.50 | 95.00 | 89.00 | 92.50 | 92.50 | - | 30,379 |
| May 26, 2026 | 93.50 | 95.00 | 92.00 | 92.50 | 92.50 | -1.07% | 24,396 |
| May 22, 2026 | 91.00 | 95.00 | 90.00 | 93.50 | 93.50 | 2.75% | 66,568 |
| May 21, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 53,760 |
| May 20, 2026 | 88.50 | 93.00 | 87.00 | 92.00 | 92.00 | 3.95% | 156,789 |
| May 19, 2026 | 96.50 | 97.00 | 86.08 | 88.50 | 88.50 | -6.84% | 347,221 |
| May 18, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.55% | 156,745 |
| May 15, 2026 | 96.50 | 97.00 | 95.00 | 96.50 | 96.50 | - | 69,468 |