Jersey Oil and Gas Plc (JOG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -7.21649484536 | 97 | 97 | 90 | 5142 | 91.45527032 | DE |
| 4 | -5.5 | -5.75916230366 | 95.5 | 109.91 | 90 | 11762 | 100.36123332 | DE |
| 12 | -58.5 | -39.3939393939 | 148.5 | 181.7 | 90 | 21079 | 117.57686802 | DE |
| 26 | -97 | -51.871657754 | 187 | 195 | 90 | 18656 | 146.52730971 | DE |
| 52 | -85 | -48.5714285714 | 175 | 280 | 90 | 15665 | 174.11752097 | DE |
| 156 | -45 | -33.3333333333 | 135 | 353.02 | 90 | 16470 | 209.10986679 | DE |
| 260 | -87 | -49.1525423729 | 177 | 353.02 | 53.85 | 16702 | 191.98836947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1721745720 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1721658960 | 90 | -7 | -7.22 | 97 | 97 | 90 | 8146 |
| 1721399700 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1721313360 | 97 | 0 | 0.00 | 97 | 97 | 93.03 | 2138 |
| 1721229420 | 97 | -2 | -2.02 | 99 | 99 | 97 | 0 |
| 1721140560 | 99 | 0 | 0.00 | 99 | 99 | 96.65 | 11381 |
| 1721057340 | 99 | 0 | 0.00 | 99 | 99.03 | 99 | 2500 |
| 1720798020 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1720711680 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1720623300 | 99 | -4 | -3.88 | 99 | 103.4 | 99 | 15000 |
| 1720538880 | 103 | 0 | 0.00 | 103 | 106 | 103 | 950 |
| 1720452360 | 103 | -2 | -1.90 | 105 | 109 | 103 | 13469 |
| 1720193280 | 105 | 4 | 3.96 | 101 | 109.91 | 101 | 17353 |
| 1720103580 | 101 | 4 | 4.12 | 97 | 102 | 97 | 60200 |
| 1720020540 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1719934080 | 97 | -5 | -4.90 | 102 | 102 | 97 | 5000 |
| 1719847500 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1719585240 | 102 | 3.5 | 3.55 | 98.5 | 102 | 98.5 | 10 |
| 1719502140 | 98.5 | 3 | 3.14 | 95.5 | 98.5 | 95.1 | 5000 |
| 1719415980 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719329280 | 95.5 | 3 | 3.24 | 92.5 | 96 | 92.5 | 9000 |
| 1719242880 | 92.5 | -6 | -6.09 | 98.5 | 99.3 | 92.5 | 33809 |
| 1718983740 | 98.5 | -1 | -1.01 | 99.5 | 101.15 | 97.2 | 14550 |
| 1718894280 | 99.5 | -7 | -6.57 | 106.5 | 106.5 | 99.5 | 8088 |
| 1718807460 | 106.5 | 3 | 2.90 | 103.5 | 107 | 103.5 | 2230 |
| 1718724540 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1718634720 | 103.5 | 6 | 6.15 | 97.5 | 108.5 | 96.375 | 101671 |
| 1718378940 | 97.5 | -6 | -5.80 | 103.5 | 103.5 | 90.5 | 63280 |
| 1718292600 | 103.5 | -22.5 | -17.86 | 126 | 126 | 93.5 | 95792 |
| 1718203020 | 126 | 1 | 0.80 | 125 | 126 | 120.11 | 41785 |
| 1718119740 | 125 | -10 | -7.41 | 130 | 130 | 125 | 2732 |
| 1718029980 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1717770780 | 135 | 12 | 9.76 | 123 | 135 | 122.98 | 32871 |
| 1717684800 | 123 | 0 | 0.00 | 123 | 125 | 115 | 47434 |
| 1717600500 | 123 | -25.5 | -17.17 | 127.5 | 136.5 | 115 | 106460 |
| 1717514760 | 148.5 | -4.5 | -2.94 | 153 | 153 | 146.5 | 3993 |
| 1717428540 | 153 | -4 | -2.55 | 157 | 157 | 150 | 5555 |
| 1717166580 | 157 | -1 | -0.63 | 158 | 158 | 153 | 5711 |
| 1717079640 | 158 | -3.5 | -2.17 | 155 | 158 | 155 | 0 |
| 1716993360 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1716906960 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1716564600 | 161.5 | -5 | -3.00 | 163.5 | 166.5 | 161.5 | 0 |
| 1716478140 | 166.5 | -13 | -7.24 | 179.5 | 179.5 | 165.25 | 7405 |
| 1716388620 | 179.5 | 0 | 0.00 | 179.5 | 180.95 | 178.66 | 12210 |
| 1716302280 | 179.5 | 8 | 4.66 | 171.5 | 181.7 | 171.5 | 13107 |
| 1716215640 | 171.5 | 8 | 4.89 | 163.5 | 173.5 | 163.5 | 10714 |
| 1715956440 | 163.5 | 2 | 1.24 | 161.5 | 163.5 | 160.8 | 3102 |
| 1715870040 | 161.5 | -4 | -2.42 | 165.5 | 165.5 | 160 | 15766 |
| 1715786940 | 165.5 | 14 | 9.24 | 151.5 | 165.5 | 151.5 | 16257 |
| 1715700540 | 151.5 | 5 | 3.41 | 146.5 | 153.5 | 146.5 | 13233 |
| 1715614140 | 146.5 | -2 | -1.35 | 148.5 | 150.5 | 146.5 | 5307 |
| 1715355240 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 0 |
| 1715265300 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 0 |
| 1715182020 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.19999 | 2500 |
| 1715095740 | 148.5 | 0 | 0.00 | 148.5 | 150.5 | 148.19999 | 6846 |
| 1714750020 | 148.5 | -2 | -1.33 | 150.5 | 150.5 | 148.5 | 0 |
| 1714663440 | 150.5 | 2 | 1.35 | 148.5 | 150.5 | 148.5 | 0 |
| 1714574280 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 146.1 | 20598 |
| 1714487880 | 148.5 | -5 | -3.26 | 153.5 | 153.5 | 147 | 3845 |
| 1714402080 | 153.5 | 0 | 0.00 | 153.5 | 153.5 | 150.625 | 4987 |
| 1714145400 | 153.5 | -2 | -1.29 | 155.5 | 155.5 | 150.55 | 333 |
| 1714058940 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
