24.50p+0.00 (+0.00%)22 Jun 2021, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jkx Oil & Gas PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202125.50p26.00p24.00p24.50p111,892
Jun 18, 202125.50p25.40p25.40p25.50p11,736
Jun 17, 202126.50p26.44p24.91p25.00p121,889
Jun 16, 202126.50p26.44p26.10p26.50p20,488
Jun 15, 202127.00p28.90p25.74p26.50p276,794
Jun 14, 202124.75p28.00p24.50p26.20p224,350
Jun 11, 202125.25p26.00p23.90p24.75p128,171
Jun 10, 202125.50p25.40p24.95p25.25p23,714
Jun 9, 202125.50p25.94p24.20p25.50p80,947
Jun 8, 202126.50p26.90p25.00p25.50p132,937
Jun 7, 202126.50p29.00p26.00p26.50p392,505
Jun 4, 202125.00p28.14p25.00p26.00p965,847
Jun 3, 202120.50p26.16p21.00p25.00p1,427,666
Jun 2, 202120.50p21.60p20.15p20.50p50,610
Jun 1, 202120.50p21.00p19.50p20.50p95,290
May 28, 202121.00p20.50p19.50p20.50p84,859
May 27, 202121.00p22.00p20.00p20.00p59,201
May 26, 202121.00p20.99p20.01p21.00p15,000
May 25, 202120.75p21.00p20.20p21.00p28,201
May 24, 202119.75p21.50p19.95p20.75p69,292
May 21, 202119.75p20.00p19.09p19.75p31,657
May 20, 202120.00p20.00p19.15p19.75p97,487
May 19, 202121.00p22.00p19.00p20.00p93,366
May 18, 202121.00p22.00p19.95p21.00p75,927
May 17, 202121.00p21.20p20.05p21.00p18,276
May 14, 202121.00p21.48p20.00p21.00p101,822
May 13, 202121.50p22.00p19.32p21.00p234,344
May 12, 202119.25p21.50p19.50p21.50p214,482
May 11, 202118.50p20.00p18.25p19.00p132,772
May 10, 202119.00p19.00p18.00p18.50p322,561
May 7, 202119.50p19.80p18.50p19.00p106,226
May 6, 202119.50p19.50p18.97p19.50p85,735
May 5, 202119.25p19.50p18.65p19.40p86,503
May 4, 202120.25p20.20p18.53p19.25p331,924
Apr 30, 202120.25p20.20p19.88p20.25p85,156
Apr 29, 202120.25p21.00p19.01p20.25p409,078
Apr 28, 202123.50p23.45p18.50p20.30p742,758
Apr 27, 202123.75p24.00p22.00p23.50p167,346
Apr 26, 202122.75p24.00p22.10p23.00p220,327
Apr 23, 202122.50p24.49p22.00p22.75p759,776
Apr 22, 202120.50p23.00p20.00p22.50p819,303
Apr 21, 202120.75p21.00p19.40p20.50p526,843
Apr 20, 202121.50p22.00p20.50p21.00p161,383
Apr 19, 202121.50p22.60p21.12p21.50p99,227
Apr 16, 202121.50p21.71p21.21p21.50p51,844
Apr 15, 202121.25p22.00p19.30p21.00p912,309
Apr 14, 202124.10p24.20p21.14p21.50p891,683
Apr 13, 202125.00p26.00p24.01p25.00p11,340
Apr 12, 202125.00p24.90p24.10p25.00p50,744
Apr 9, 202124.75p26.10p24.48p25.00p262,192
Showing 1 to 50 of 252