44.40p-0.60 (-1.33%)21 Oct 2021, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jkx Oil & Gas PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 202145.00p45.00p44.00p44.40p212,061
Oct 20, 202146.00p46.00p43.26p45.00p877,191
Oct 19, 202150.50p51.00p43.60p46.00p1,292,442
Oct 18, 202151.00p53.40p48.00p50.50p515,777
Oct 15, 202154.50p54.94p50.00p52.00p888,044
Oct 14, 202150.00p56.00p49.84p54.00p798,343
Oct 13, 202148.00p52.91p45.00p49.50p1,479,653
Oct 12, 202149.00p49.30p47.01p48.00p84,635
Oct 11, 202148.50p54.00p47.53p49.00p770,826
Oct 8, 202145.75p48.90p45.55p48.50p349,482
Oct 7, 202151.50p51.00p44.50p46.50p1,575,495
Oct 6, 202151.00p56.00p48.89p51.00p1,940,912
Oct 5, 202150.00p53.00p49.80p52.00p839,133
Oct 4, 202149.25p52.00p49.00p49.60p608,102
Oct 1, 202149.50p51.00p48.00p49.00p657,896
Sep 30, 202144.75p50.00p44.50p49.50p715,368
Sep 29, 202146.50p47.70p44.00p47.00p496,545
Sep 28, 202145.50p48.00p45.99p46.50p582,475
Sep 27, 202144.50p48.00p45.50p46.00p1,099,240
Sep 24, 202144.50p45.50p42.51p44.80p386,200
Sep 23, 202145.75p47.50p44.00p44.50p331,106
Sep 22, 202145.75p47.00p45.00p47.00p548,334
Sep 21, 202143.25p48.50p43.00p46.50p2,240,006
Sep 20, 202139.25p43.00p38.60p43.00p433,097
Sep 17, 202140.00p41.50p38.52p41.00p460,421
Sep 16, 202137.00p40.50p36.90p40.50p585,541
Sep 15, 202136.75p38.50p36.41p37.00p350,185
Sep 14, 202137.25p39.00p36.50p39.00p409,432
Sep 13, 202134.75p37.49p34.42p37.25p436,569
Sep 10, 202132.00p36.50p31.86p36.20p1,209,632
Sep 9, 202131.85p32.30p31.50p32.00p215,325
Sep 8, 202130.40p32.70p30.50p31.85p260,780
Sep 7, 202130.75p31.40p30.00p30.40p122,586
Sep 6, 202130.75p31.50p30.60p30.75p38,611
Sep 3, 202130.50p31.50p30.30p31.00p292,627
Sep 2, 202129.35p30.80p29.56p30.50p116,831
Sep 1, 202128.90p29.98p28.66p29.35p232,443
Aug 31, 202128.75p29.30p28.84p28.90p30,741
Aug 27, 202128.50p29.50p28.55p29.30p92,317
Aug 26, 202127.75p28.70p28.00p28.50p145,038
Aug 25, 202126.90p29.00p26.75p27.75p151,112
Aug 24, 202125.25p27.30p25.45p27.00p193,756
Aug 23, 202126.00p25.95p25.16p25.25p288,286
Aug 20, 202125.50p26.00p25.00p26.00p100,013
Aug 19, 202125.50p25.75p24.71p25.00p127,764
Aug 18, 202128.00p28.00p25.40p25.40p183,232
Aug 17, 202127.50p28.00p27.13p28.00p36,156
Aug 16, 202127.25p27.90p27.12p27.50p34,107
Aug 13, 202127.00p27.40p26.50p27.25p17,664
Aug 12, 202129.50p30.25p26.50p27.50p240,194
Showing 1 to 50 of 253