Jersey Oil and Gas Plc (JOG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -5.44217687075 | 73.5 | 73.51 | 63.5 | 4088 | 65.2553816 | DE |
| 4 | -2 | -2.7972027972 | 71.5 | 76.5 | 61.1 | 3412 | 68.71263073 | DE |
| 12 | -1.5 | -2.11267605634 | 71 | 76.5 | 46.5 | 6965 | 61.41382574 | DE |
| 26 | 5.5 | 8.59375 | 64 | 95 | 46.5 | 11840 | 65.41056214 | DE |
| 52 | -123.5 | -63.9896373057 | 193 | 193 | 46.5 | 11879 | 98.34093081 | DE |
| 156 | -63.5 | -47.7443609023 | 133 | 353.02 | 46.5 | 15178 | 193.16888899 | DE |
| 260 | -48.5 | -41.1016949153 | 118 | 353.02 | 46.5 | 14031 | 179.8040586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738772880 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1738686480 | 69.5 | 4 | 6.11 | 65.5 | 73.5 | 65.5 | 0 |
| 1738596900 | 65.5 | 0 | 0.00 | 65.5 | 66.5 | 65.5 | 2227 |
| 1738337520 | 65.5 | 1 | 1.55 | 64.5 | 68.7 | 63.5 | 13213 |
| 1738254840 | 64.5 | -9 | -12.24 | 73.5 | 73.51 | 64.5 | 5000 |
| 1738165140 | 73.5 | 0 | 0.00 | 73.5 | 73.51 | 73.5 | 3000 |
| 1738078980 | 73.5 | 2 | 2.80 | 71.5 | 73.5 | 71.5 | 5000 |
| 1737975300 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1737735960 | 71.5 | 0 | 0.00 | 71.5 | 74.7 | 71.5 | 1322 |
| 1737649680 | 71.5 | -3 | -4.03 | 70.5 | 71.5 | 70.5 | 0 |
| 1737563340 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1737476940 | 74.5 | 3 | 4.20 | 71.5 | 76.5 | 71.5 | 13354 |
| 1737390480 | 71.5 | 6 | 9.16 | 65.5 | 72.84 | 65.5 | 2059 |
| 1737131340 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 64 | 1791 |
| 1737044940 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1736955300 | 65.5 | 2 | 3.15 | 63.5 | 65.5 | 63.5 | 0 |
| 1736869080 | 63.5 | -5 | -7.30 | 68.5 | 68.5 | 61.1 | 8958 |
| 1736782500 | 68.5 | 0 | 0.00 | 68.5 | 69 | 68.5 | 2800 |
| 1736524020 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 68.5 | 6102 |
| 1736439600 | 70.5 | -1 | -1.40 | 71.5 | 76.5 | 70.5 | 0 |
| 1736353620 | 71.5 | 10 | 16.26 | 61.5 | 74.1 | 61.5 | 15804 |
| 1736264400 | 61.5 | 2 | 3.36 | 59.5 | 64 | 59.5 | 10203 |
| 1736180880 | 59.5 | 3 | 5.31 | 56.5 | 59.5 | 55 | 39289 |
| 1735918500 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53 | 8738 |
| 1735832160 | 53.5 | 3 | 5.94 | 50.5 | 53.5 | 50.5 | 15000 |
| 1735662660 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1735576260 | 50.5 | 1 | 2.02 | 49.5 | 52.5 | 49.5 | 5000 |
| 1735313700 | 49.5 | 0 | 0.00 | 47.5 | 49.5 | 47.5 | 2500 |
| 1735057680 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1734971280 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1734712200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1734622440 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1734536340 | 49.5 | 1 | 2.06 | 48.5 | 49.5 | 48.5 | 0 |
| 1734449880 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 0 |
| 1734366420 | 47.5 | -7 | -12.84 | 54.5 | 54.5 | 46.5 | 9000 |
| 1734104460 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1734020880 | 54.5 | 0 | 0.00 | 54.5 | 56.5 | 52.03 | 35103 |
| 1733931060 | 54.5 | -2 | -3.54 | 56.5 | 56.5 | 52.12 | 2500 |
| 1733848080 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 54.2 | 8500 |
| 1733761860 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 54.03 | 10000 |
| 1733495700 | 56.5 | 0 | 0.00 | 56.5 | 58.5 | 56.5 | 0 |
| 1733416140 | 56.5 | -2 | -3.42 | 58.5 | 58.5 | 55.18 | 28478 |
| 1733326500 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1733239800 | 58.5 | -3 | -4.88 | 61.5 | 61.5 | 58 | 5000 |
| 1733156940 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 60 | 7300 |
| 1732897620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 60.06 | 5000 |
| 1732808160 | 63.5 | 0 | 0.00 | 63.5 | 64 | 62.15 | 20267 |
| 1732721820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732638480 | 63.5 | -2 | -3.05 | 65.5 | 65.5 | 63.09 | 10000 |
| 1732548840 | 65.5 | 4 | 6.50 | 61.5 | 65.5 | 61.5 | 22134 |
| 1732289460 | 61.5 | 0 | 0.00 | 61.5 | 62.2 | 61.5 | 26000 |
| 1732203480 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 59.995 | 2500 |
| 1732120140 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732033620 | 63.5 | -4.5 | -6.62 | 68 | 68 | 63.5 | 0 |
| 1731947580 | 68 | 0 | 0.00 | 68 | 68 | 63 | 20000 |
| 1731688080 | 68 | 0 | 0.00 | 68 | 68 | 67.2 | 2968 |
| 1731598260 | 68 | -3 | -4.23 | 71 | 71 | 68 | 0 |
| 1731511920 | 71 | 3 | 4.41 | 68 | 71 | 68 | 0 |
| 1731428820 | 68 | -2 | -2.86 | 68 | 68 | 68 | 0 |
| 1731342540 | 70 | 0 | 0.00 | 70 | 70 | 66.325 | 14000 |
| 1731083160 | 70 | 3 | 4.48 | 67 | 70 | 67 | 0 |
| 1730993820 | 67 | 4 | 6.35 | 67 | 67 | 67 | 0 |
| 1730910480 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
