Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jersey Oil And Gas Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2020 102.40 110.00 102.40 107.50 102,344
Feb 17, 2020 101.80 105.00 101.80 102.00 23,034
Feb 14, 2020 101.80 104.75 100.60 102.00 30,019
Feb 13, 2020 101.125 105.33 101.01 103.00 83,837
Feb 12, 2020 100.70 101.875 100.00 101.50 52,000
Feb 11, 2020 101.00 103.30 100.725 100.50 192,083
Feb 10, 2020 110.00 110.00 100.00 102.50 316,942
Feb 7, 2020 103.00 110.00 103.00 109.00 262,534
Feb 6, 2020 115.00 115.00 101.00 102.00 292,298
Feb 5, 2020 120.00 120.50 115.50 115.50 131,135
Feb 4, 2020 122.00 122.20 120.00 121.50 143,327
Feb 3, 2020 124.03 125.00 122.00 123.50 13,871
Jan 31, 2020 122.155 125.80 122.155 125.50 78,647
Jan 30, 2020 122.00 124.00 122.00 123.00 110,430
Jan 29, 2020 125.00 125.10 119.00 123.00 295,497
Jan 28, 2020 128.25 128.75 126.00 127.00 654,448
Jan 27, 2020 143.00 146.00 126.50 129.00 426,942
Jan 24, 2020 137.00 138.25 137.00 137.50 20,935
Jan 23, 2020 138.20 140.848 138.01 138.50 42,063
Jan 22, 2020 139.10 140.99 139.00 138.50 15,976
Jan 21, 2020 145.11 145.11 137.00 141.50 166,061
Jan 20, 2020 145.02 146.845 145.00 145.50 50,615
Jan 17, 2020 146.40 146.98 145.00 145.00 11,033
Jan 16, 2020 145.40 146.50 145.00 146.00 53,762
Jan 15, 2020 148.00 149.00 145.25 146.00 45,369
Jan 14, 2020 153.00 153.40 148.00 150.00 264,017
Jan 13, 2020 155.00 156.20 155.00 155.00 28,810
Jan 10, 2020 157.10 158.00 155.00 156.00 15,394
Jan 9, 2020 159.725 159.725 157.00 157.50 173,838
Jan 8, 2020 165.00 165.00 159.00 159.50 36,009
Jan 7, 2020 167.25 167.25 163.00 165.00 49,175
Jan 6, 2020 166.50 174.00 163.05 167.00 125,262
Jan 3, 2020 165.00 172.00 163.006 167.50 156,280
Jan 2, 2020 151.00 164.99 150.80 160.00 102,485
Jan 1, 2020 152.60 152.60 149.30 150.00 65,819
Dec 31, 2019 152.60 152.60 149.30 150.00 65,819
Dec 30, 2019 154.623 154.623 148.00 151.00 36,301
Dec 27, 2019 148.04 152.00 148.04 152.00 8,185
Dec 26, 2019 148.00 148.00 148.00 150.00 250
Dec 25, 2019 148.00 148.00 148.00 150.00 250
Dec 24, 2019 148.00 148.00 148.00 150.00 250
Dec 23, 2019 148.00 151.00 147.20 150.00 16,379
Dec 20, 2019 150.00 150.00 146.00 148.50 71,166
Dec 19, 2019 152.00 152.00 150.00 151.00 22,117
Dec 18, 2019 154.00 155.427 150.20 154.50 43,718
Dec 17, 2019 161.00 161.50 155.00 155.50 29,112
Dec 16, 2019 162.00 162.20 160.00 160.00 48,807
Dec 13, 2019 155.40 162.00 155.40 161.00 123,945
Dec 12, 2019 158.00 158.00 154.00 155.00 25,910
Dec 11, 2019 158.90 160.80 157.419 160.00 8,589
Showing 1 to 50 of 260