Jersey Oil and Gas Plc (JOG.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 47.5 | 49.5 | 46.2 | 0 | 0 | DE |
| 4 | -18 | -27.4809160305 | 65.5 | 65.5 | 46.2 | 7057 | 57.47176722 | DE |
| 12 | -12.5 | -20.8333333333 | 60 | 90 | 46.2 | 14128 | 62.87066158 | DE |
| 26 | -51 | -51.7766497462 | 98.5 | 109.91 | 46.2 | 12413 | 69.84357873 | DE |
| 52 | -167.5 | -77.9069767442 | 215 | 216 | 46.2 | 13361 | 114.15195949 | DE |
| 156 | -86.5 | -64.552238806 | 134 | 353.02 | 46.2 | 15135 | 194.49062345 | DE |
| 260 | -103.5 | -68.5430463576 | 151 | 353.02 | 46.2 | 14215 | 180.17290044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730824080 | 63 | -2 | -3.08 | 65 | 65 | 60.8 | 5000 |
| 1730737740 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1730475300 | 65 | -5 | -7.14 | 70 | 73 | 63.06 | 16583 |
| 1730388900 | 70 | -5 | -6.67 | 75 | 80 | 70 | 75870 |
| 1730305440 | 75 | 18.5 | 32.74 | 56.5 | 90 | 56.4 | 116571 |
| 1730193840 | 56.5 | 7 | 14.14 | 49.5 | 57.2 | 49.5 | 35837 |
| 1730132940 | 49.5 | -3 | -5.71 | 52.5 | 52.5 | 48.5 | 15868 |
| 1729869960 | 52.5 | -2 | -3.67 | 54.5 | 54.5 | 52.5 | 0 |
| 1729783680 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 53.2 | 52092 |
| 1729697340 | 55.5 | 1 | 1.83 | 54.5 | 55.5 | 54.5 | 0 |
| 1729610340 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.09 | 5000 |
| 1729524420 | 54.5 | -5.5 | -9.17 | 60 | 60 | 52.5 | 44000 |
| 1729262100 | 60 | 0 | 0.00 | 60 | 62 | 55.55 | 49728 |
| 1729178580 | 60 | 0 | 0.00 | 60 | 60 | 56 | 806 |
| 1729092540 | 60 | -3 | -4.76 | 63 | 63 | 56.03 | 41000 |
| 1729006140 | 63 | -2 | -3.08 | 65 | 65 | 60 | 16583 |
| 1728919680 | 65 | -1 | -1.52 | 66 | 67 | 63.45 | 22057 |
| 1728657480 | 66 | 4 | 6.45 | 62 | 66 | 59.7 | 48348 |
| 1728574140 | 62 | 2 | 3.33 | 60 | 62 | 59.7 | 10000 |
| 1728484740 | 60 | 0 | 0.00 | 60 | 60 | 57.7 | 5000 |
| 1728401340 | 60 | 0 | 0.00 | 60 | 61 | 56.25 | 6297 |
| 1728311580 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1728053040 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1727966700 | 60 | -1 | -1.64 | 61 | 63 | 57.15 | 10000 |
| 1727882940 | 61 | -1 | -1.61 | 62 | 62 | 58.06 | 22092 |
| 1727793720 | 62 | 2 | 3.33 | 60 | 62 | 59.09 | 6087 |
| 1727710080 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1727447580 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1727364240 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1727277960 | 60 | -2 | -3.23 | 62 | 62 | 57.675 | 3000 |
| 1727191740 | 62 | -1 | -1.59 | 63 | 63 | 57.41 | 17489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
