Shares Magazine
107.00p+3.50 (+3.38%)22 Aug 2025, 16:23
Jersey Oil And Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2025 | 96.50p | 105.00p | 96.00p | 103.50p | 185,328 |
| Aug 20, 2025 | 99.50p | 103.00p | 95.00p | 96.50p | 161,831 |
| Aug 19, 2025 | 97.50p | 100.00p | 96.00p | 99.50p | 67,798 |
| Aug 18, 2025 | 96.50p | 98.90p | 93.00p | 97.00p | 203,195 |
| Aug 15, 2025 | 99.00p | 100.00p | 95.60p | 97.50p | 119,382 |
| Aug 14, 2025 | 100.10p | 101.00p | 97.50p | 99.00p | 88,069 |
| Aug 13, 2025 | 103.00p | 104.00p | 99.00p | 100.10p | 169,885 |
| Aug 12, 2025 | 107.00p | 108.00p | 101.00p | 103.00p | 191,237 |
| Aug 11, 2025 | 111.50p | 114.00p | 105.00p | 107.00p | 81,711 |
| Aug 8, 2025 | 111.50p | 113.00p | 108.00p | 111.50p | 53,626 |
| Aug 7, 2025 | 109.50p | 112.00p | 109.00p | 111.50p | 41,000 |
| Aug 6, 2025 | 117.50p | 120.00p | 108.00p | 109.50p | 87,636 |
| Aug 5, 2025 | 125.00p | 128.00p | 115.10p | 117.50p | 91,355 |
| Aug 4, 2025 | 129.00p | 130.00p | 121.50p | 125.00p | 17,117 |
| Aug 1, 2025 | 125.50p | 130.00p | 125.55p | 129.00p | 45,196 |
| Jul 31, 2025 | 115.00p | 130.00p | 115.00p | 127.00p | 205,586 |
| Jul 30, 2025 | 111.50p | 116.00p | 108.00p | 116.00p | 125,325 |
| Jul 29, 2025 | 111.00p | 113.00p | 108.00p | 111.50p | 54,494 |
| Jul 28, 2025 | 110.50p | 113.00p | 108.03p | 111.00p | 41,252 |
| Jul 25, 2025 | 111.50p | 113.00p | 109.00p | 111.00p | 56,534 |
| Jul 24, 2025 | 117.50p | 117.50p | 111.05p | 111.50p | 83,761 |
| Jul 23, 2025 | 116.00p | 118.00p | 114.00p | 117.50p | 62,540 |
| Jul 22, 2025 | 108.50p | 118.00p | 106.30p | 116.00p | 257,103 |
| Jul 21, 2025 | 110.00p | 111.00p | 105.00p | 106.00p | 187,757 |
| Jul 18, 2025 | 111.75p | 113.00p | 108.00p | 109.50p | 61,080 |
| Jul 17, 2025 | 114.00p | 115.00p | 110.00p | 111.75p | 96,262 |
| Jul 16, 2025 | 113.50p | 115.00p | 111.50p | 114.00p | 253,689 |
| Jul 15, 2025 | 118.00p | 119.00p | 112.00p | 112.50p | 77,436 |
| Jul 14, 2025 | 116.50p | 119.00p | 115.50p | 118.00p | 38,231 |
| Jul 11, 2025 | 114.00p | 118.00p | 112.00p | 116.50p | 101,982 |
| Jul 10, 2025 | 126.00p | 128.00p | 113.11p | 114.00p | 172,179 |
| Jul 9, 2025 | 129.00p | 132.00p | 125.00p | 126.00p | 29,520 |
| Jul 8, 2025 | 129.00p | 132.00p | 126.00p | 129.00p | 19,673 |
| Jul 7, 2025 | 131.50p | 133.00p | 126.50p | 129.00p | 19,369 |
| Jul 4, 2025 | 132.50p | 134.00p | 130.00p | 131.50p | 16,891 |
| Jul 3, 2025 | 128.00p | 135.00p | 126.00p | 132.50p | 103,748 |
| Jul 2, 2025 | 125.00p | 129.92p | 122.68p | 128.00p | 109,055 |
| Jul 1, 2025 | 142.50p | 145.00p | 120.50p | 125.00p | 169,477 |
| Jun 30, 2025 | 151.50p | 152.00p | 140.00p | 142.50p | 81,912 |
| Jun 27, 2025 | 151.00p | 155.00p | 149.00p | 151.50p | 23,337 |
| Jun 26, 2025 | 153.00p | 155.00p | 150.00p | 151.00p | 12,104 |
| Jun 25, 2025 | 151.50p | 154.00p | 150.00p | 150.50p | 42,662 |
| Jun 24, 2025 | 157.00p | 161.00p | 149.00p | 151.50p | 254,435 |
| Jun 23, 2025 | 158.50p | 165.00p | 156.00p | 157.50p | 221,256 |
| Jun 20, 2025 | 158.00p | 165.00p | 156.00p | 158.50p | 246,766 |
| Jun 19, 2025 | 141.00p | 162.00p | 141.90p | 161.50p | 357,059 |
| Jun 18, 2025 | 141.50p | 143.00p | 140.00p | 141.00p | 53,820 |
| Jun 17, 2025 | 140.50p | 143.00p | 140.00p | 141.50p | 66,109 |
| Jun 16, 2025 | 141.50p | 145.00p | 140.00p | 141.00p | 105,211 |
| Jun 13, 2025 | 138.00p | 144.00p | 137.65p | 140.50p | 61,257 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day.