Shares Magazine
115.50p+0.00 (+0.00%)02 May 2025, 16:22
Jersey Oil And Gas PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 115.50p | 120.00p | 113.00p | 115.50p | 15,389 |
| May 1, 2025 | 110.00p | 118.00p | 108.30p | 115.50p | 89,627 |
| Apr 30, 2025 | 105.00p | 110.00p | 103.00p | 110.00p | 109,506 |
| Apr 29, 2025 | 113.00p | 115.00p | 101.25p | 105.00p | 99,097 |
| Apr 28, 2025 | 115.00p | 117.00p | 109.00p | 113.00p | 82,967 |
| Apr 25, 2025 | 119.00p | 123.00p | 113.25p | 118.00p | 59,928 |
| Apr 24, 2025 | 117.50p | 122.12p | 113.88p | 119.00p | 179,729 |
| Apr 23, 2025 | 117.50p | 120.00p | 114.84p | 117.50p | 61,123 |
| Apr 22, 2025 | 107.50p | 120.00p | 105.00p | 117.50p | 133,759 |
| Apr 17, 2025 | 107.50p | 110.00p | 105.00p | 107.50p | 80,721 |
| Apr 16, 2025 | 106.50p | 115.00p | 105.00p | 107.50p | 222,299 |
| Apr 15, 2025 | 87.50p | 108.00p | 82.97p | 108.00p | 295,950 |
| Apr 14, 2025 | 93.00p | 95.00p | 86.00p | 87.50p | 131,251 |
| Apr 11, 2025 | 92.00p | 95.90p | 90.00p | 93.00p | 67,975 |
| Apr 10, 2025 | 91.00p | 98.00p | 90.00p | 92.00p | 185,832 |
| Apr 9, 2025 | 97.00p | 100.00p | 85.50p | 88.50p | 100,664 |
| Apr 8, 2025 | 98.50p | 101.00p | 95.05p | 100.00p | 65,397 |
| Apr 7, 2025 | 98.00p | 100.00p | 88.50p | 94.60p | 368,993 |
| Apr 4, 2025 | 117.50p | 120.00p | 100.00p | 103.50p | 302,639 |
| Apr 3, 2025 | 112.50p | 122.90p | 110.00p | 117.50p | 225,530 |
| Apr 2, 2025 | 124.50p | 128.19p | 110.00p | 112.50p | 220,331 |
| Apr 1, 2025 | 124.50p | 129.00p | 115.00p | 124.50p | 437,093 |
| Mar 31, 2025 | 119.00p | 135.00p | 118.00p | 124.50p | 487,807 |
| Mar 28, 2025 | 109.50p | 120.00p | 105.00p | 119.00p | 777,670 |
| Mar 27, 2025 | 86.50p | 120.00p | 85.00p | 104.00p | 930,124 |
| Mar 26, 2025 | 81.00p | 87.00p | 80.00p | 86.50p | 323,059 |
| Mar 25, 2025 | 81.00p | 81.90p | 78.40p | 78.40p | 83,435 |
| Mar 24, 2025 | 83.00p | 83.00p | 80.10p | 81.00p | 42,603 |
| Mar 21, 2025 | 79.00p | 85.00p | 78.30p | 82.00p | 157,059 |
| Mar 20, 2025 | 78.00p | 79.40p | 77.00p | 79.00p | 44,109 |
| Mar 19, 2025 | 79.50p | 81.00p | 77.00p | 78.00p | 26,550 |
| Mar 18, 2025 | 79.00p | 82.00p | 76.00p | 79.50p | 191,191 |
| Mar 17, 2025 | 82.50p | 84.00p | 78.13p | 79.00p | 146,433 |
| Mar 14, 2025 | 77.00p | 86.00p | 77.75p | 82.50p | 406,293 |
| Mar 13, 2025 | 70.00p | 82.00p | 70.08p | 77.00p | 472,959 |
| Mar 12, 2025 | 67.00p | 70.10p | 65.00p | 70.00p | 145,554 |
| Mar 11, 2025 | 66.00p | 70.00p | 65.00p | 70.00p | 202,733 |
| Mar 10, 2025 | 57.00p | 66.90p | 57.26p | 66.00p | 223,173 |
| Mar 7, 2025 | 57.50p | 58.00p | 50.50p | 57.00p | 1,591,545 |
| Mar 6, 2025 | 61.50p | 63.80p | 59.80p | 60.50p | 243,070 |
| Mar 5, 2025 | 59.00p | 62.00p | 59.00p | 61.50p | 190,369 |
| Mar 4, 2025 | 56.00p | 59.32p | 55.00p | 59.00p | 233,683 |
| Mar 3, 2025 | 53.50p | 57.00p | 54.00p | 56.00p | 430,630 |
| Feb 28, 2025 | 57.50p | 58.00p | 52.00p | 55.00p | 907,321 |
| Feb 27, 2025 | 57.50p | 58.00p | 57.00p | 57.00p | 113,557 |
| Feb 26, 2025 | 58.00p | 58.37p | 57.00p | 57.50p | 102,862 |
| Feb 25, 2025 | 60.50p | 60.25p | 57.00p | 58.00p | 75,080 |
| Feb 24, 2025 | 62.50p | 62.00p | 59.80p | 59.80p | 151,142 |
| Feb 21, 2025 | 63.50p | 64.00p | 62.00p | 62.50p | 64,270 |
| Feb 20, 2025 | 61.50p | 64.00p | 61.00p | 63.50p | 776,236 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.