1. Share Prices

  2. Jersey Oil And Gas PLC (JOG)

84.50p-3.00 (-3.43%)05 Dec 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jersey Oil And Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202589.00p90.00p83.10p87.50p188,383
Dec 3, 202597.00p99.00p88.15p89.00p398,246
Dec 2, 2025105.50p106.00p92.15p97.00p206,166
Dec 1, 2025106.00p110.00p105.00p105.50p219,899
Nov 28, 2025108.00p110.00p105.00p106.00p251,912
Nov 27, 2025113.50p117.00p104.25p106.50p586,647
Nov 26, 2025146.00p164.00p98.60p114.50p2,627,703
Nov 25, 2025148.00p150.00p143.00p144.00p190,201
Nov 24, 2025144.50p0.00p0.00p144.50p0
Nov 21, 2025140.00p146.95p140.00p144.50p111,969
Nov 20, 2025141.00p141.20p140.00p141.00p12,147
Nov 19, 2025141.00p142.00p140.25p141.00p25,930
Nov 18, 2025143.00p141.25p139.00p140.50p86,020
Nov 17, 2025143.50p149.00p139.00p143.00p39,318
Nov 14, 2025144.50p147.00p141.63p143.50p22,869
Nov 13, 2025151.00p150.00p145.00p144.50p36,085
Nov 12, 2025153.96p155.00p150.00p150.06p79,383
Nov 11, 2025146.50p154.00p147.00p152.00p106,190
Nov 10, 2025150.00p150.00p145.00p146.50p20,963
Nov 7, 2025148.06p154.00p147.00p148.50p20,239
Nov 6, 2025156.00p160.00p149.79p151.00p40,619
Nov 5, 2025153.50p160.00p151.33p152.00p58,456
Nov 4, 2025157.50p162.00p150.00p153.50p124,164
Nov 3, 2025148.50p160.00p145.00p157.50p188,381
Oct 31, 2025152.00p153.00p147.00p149.50p48,002
Oct 30, 2025145.00p153.90p144.97p150.00p88,495
Oct 29, 2025149.50p155.00p140.00p143.50p82,567
Oct 28, 2025149.50p151.45p147.50p149.50p9,935
Oct 27, 2025155.00p158.40p148.00p150.50p84,286
Oct 24, 2025145.50p155.00p143.00p153.50p196,330
Oct 23, 2025141.00p148.00p142.00p145.50p135,962
Oct 22, 2025141.00p145.00p137.00p142.50p23,979
Oct 21, 2025141.00p145.00p137.00p141.00p33,297
Oct 20, 2025133.50p143.00p133.36p140.00p86,043
Oct 17, 2025138.00p139.00p130.50p133.00p109,946
Oct 16, 2025142.00p142.00p137.00p138.50p10,283
Oct 15, 2025132.00p142.00p132.00p138.00p139,529
Oct 14, 2025130.00p133.00p125.28p132.00p79,464
Oct 13, 2025123.00p134.94p123.00p134.00p83,159
Oct 10, 2025128.00p130.00p122.00p124.00p191,629
Oct 9, 2025129.00p131.00p125.50p128.00p20,767
Oct 8, 2025129.00p132.00p125.25p129.00p71,032
Oct 7, 2025132.50p133.00p126.00p129.00p94,822
Oct 6, 2025140.50p145.00p127.00p132.00p158,870
Oct 3, 2025142.50p145.00p135.00p140.50p63,607
Oct 2, 2025147.50p150.00p140.00p142.50p55,818
Oct 1, 2025147.50p150.00p145.00p148.00p35,769
Sep 30, 2025157.00p160.00p142.00p147.50p197,132
Sep 29, 2025162.50p167.00p154.14p157.00p133,525
Sep 26, 2025151.50p167.00p150.00p164.00p361,201
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC180.03-3.21
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61