Jersey Oil And Gas Plc (JOG)
LSE
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 | 25 | 43.4782608696 | 57.5 | 85.5 | 52 | 558063 | 62.96552646 | DE |
| 4 | 10 | 13.7931034483 | 72.5 | 85.5 | 52 | 345199 | 61.14968098 | DE |
| 12 | 33.5 | 68.3673469388 | 49 | 85.5 | 46 | 190928 | 63.46256472 | DE |
| 26 | 18.5 | 28.90625 | 64 | 91 | 46 | 139728 | 62.73657115 | DE |
| 52 | -75 | -47.619047619 | 157.5 | 180.5 | 46 | 138325 | 86.62770704 | DE |
| 156 | -100 | -54.7945205479 | 182.5 | 357.5 | 46 | 129339 | 178.89305065 | DE |
| 260 | 25 | 43.4782608696 | 57.5 | 357.5 | 46 | 126691 | 166.18547941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 82.5 | 5.5 | 7.14 | 77 | 85.5 | 77 | 416292 |
| 1741887000 | 77 | 7 | 10.00 | 70 | 80.5 | 70 | 472957 |
| 1741800600 | 70 | 0 | 0.00 | 67 | 70 | 67 | 195553 |
| 1741714200 | 70 | 4 | 6.06 | 66 | 70 | 66 | 202755 |
| 1741627800 | 66 | 9 | 15.79 | 57 | 66 | 57 | 223172 |
| 1741368600 | 57 | -3.5 | -5.79 | 57.5 | 57.5 | 52 | 1695877 |
| 1741282200 | 60.5 | -1 | -1.63 | 61.5 | 62.5 | 60.5 | 243069 |
| 1741195800 | 61.5 | 2.5 | 4.24 | 59 | 61.5 | 59 | 190369 |
| 1741109400 | 59 | 3 | 5.36 | 56 | 59 | 55 | 248281 |
| 1741023000 | 56 | 1 | 1.82 | 53.5 | 56.5 | 53.5 | 430630 |
| 1740763800 | 55 | -2 | -3.51 | 57.5 | 57.5 | 53.5 | 907321 |
| 1740677400 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 113557 |
| 1740591000 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 102862 |
| 1740504600 | 58 | -1.8 | -3.01 | 60.5 | 60.5 | 58 | 75080 |
| 1740418200 | 59.8 | -2.7 | -4.32 | 62.5 | 62.5 | 59.8 | 151142 |
| 1740159000 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 62.5 | 64270 |
| 1740072600 | 63.5 | 1.5 | 2.42 | 61.5 | 63.5 | 61.5 | 776236 |
| 1739986200 | 62 | -2 | -3.13 | 67 | 67 | 61.5 | 432894 |
| 1739899800 | 64 | -6.5 | -9.22 | 70.5 | 70.5 | 64 | 191818 |
| 1739813400 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70.5 | 33901 |
| 1739554200 | 71 | -1.5 | -2.07 | 72.5 | 72.5 | 71 | 152240 |
| 1739467800 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 32332 |
| 1739381400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74 | 66054 |
| 1739295000 | 74.5 | -0.5 | -0.67 | 75 | 79 | 74 | 178221 |
| 1739208600 | 75 | 0 | 0.00 | 75 | 75 | 74.5 | 37988 |
| 1738949400 | 75 | 3 | 4.17 | 72 | 75 | 72 | 121995 |
| 1738863000 | 72 | -1 | -1.37 | 72 | 72 | 71 | 103189 |
| 1738776600 | 73 | 1 | 1.39 | 72 | 73 | 72 | 54821 |
| 1738690200 | 72 | 3.5 | 5.11 | 68.5 | 72.5 | 68.5 | 114799 |
| 1738603800 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 60671 |
| 1738344600 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66 | 75599 |
| 1738258200 | 66.5 | -7 | -9.52 | 73.5 | 73.5 | 66.5 | 200012 |
| 1738171800 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 57946 |
| 1738085400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 14432 |
| 1737999000 | 73.5 | 0.5 | 0.68 | 73 | 73.5 | 73 | 76471 |
| 1737739800 | 73 | -1 | -1.35 | 74 | 74 | 73 | 35882 |
| 1737653400 | 74 | 2.5 | 3.50 | 71.5 | 74 | 71.5 | 70959 |
| 1737567000 | 71.5 | -5 | -6.54 | 76.5 | 76.5 | 71 | 102594 |
| 1737480600 | 76.5 | 4.5 | 6.25 | 72 | 77 | 72 | 208945 |
| 1737394200 | 72 | 6 | 9.09 | 66 | 73 | 66 | 189468 |
| 1737135000 | 66 | 0 | 0.00 | 66 | 66 | 65.5 | 12560 |
| 1737048600 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 65 | 99377 |
| 1736962200 | 66.5 | 1.5 | 2.31 | 65 | 66.5 | 63 | 115054 |
| 1736875800 | 65 | -4 | -5.80 | 69 | 69 | 61 | 189064 |
| 1736789400 | 69 | -2 | -2.82 | 71.5 | 71.5 | 69 | 97264 |
| 1736530200 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 67594 |
| 1736443800 | 71.5 | -2.5 | -3.38 | 71.5 | 77 | 71.5 | 168418 |
| 1736357400 | 74 | 10.5 | 16.54 | 63.5 | 76.5 | 63.5 | 482582 |
| 1736271000 | 63.5 | 3.5 | 5.83 | 59 | 63.5 | 59 | 191478 |
| 1736184600 | 60 | 5.5 | 10.09 | 54.5 | 60 | 54.5 | 164135 |
| 1735925400 | 54.5 | 2.5 | 4.81 | 52 | 54.5 | 52 | 63787 |
| 1735839000 | 52 | 3 | 6.12 | 49 | 52 | 49 | 65474 |
| 1735666200 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 69134 |
| 1735579800 | 50.5 | 2 | 4.12 | 48.5 | 51.5 | 48.5 | 100358 |
| 1735320600 | 48.5 | 0.5 | 1.04 | 48 | 48.5 | 48 | 18534 |
| 1735061400 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 46 | 204749 |
| 1734975000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 12877 |
| 1734715800 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 54112 |
| 1734629400 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 5857 |
| 1734543000 | 48.5 | 1.5 | 3.19 | 47.5 | 48.5 | 47.5 | 31733 |
| 1734456600 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 46075 |
| 1734370200 | 47.5 | -4.5 | -8.65 | 52 | 52 | 47.5 | 90149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
