LSE - Delayed Quote • GBp
Jersey Oil and Gas Plc (JOG.L)
As of 2:40 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 153.50 | 156.40 | 152.15 | 156.40 | 156.40 | 48,277 |
| Apr 18, 2024 | 154.50 | 155.70 | 151.63 | 154.50 | 154.50 | 62,329 |
| Apr 17, 2024 | 154.00 | 155.20 | 153.00 | 154.00 | 154.00 | 30,744 |
| Apr 16, 2024 | 157.50 | 160.00 | 152.73 | 154.00 | 154.00 | 109,661 |
| Apr 15, 2024 | 164.50 | 167.00 | 156.25 | 158.00 | 158.00 | 125,313 |
| Apr 12, 2024 | 166.50 | 165.88 | 162.00 | 164.50 | 164.50 | 41,513 |
| Apr 11, 2024 | 164.00 | 168.00 | 162.85 | 166.50 | 166.50 | 54,111 |
| Apr 10, 2024 | 164.00 | 164.70 | 162.00 | 162.00 | 162.00 | 44,316 |
| Apr 9, 2024 | 166.00 | 168.00 | 163.71 | 164.00 | 164.00 | 124,598 |
| Apr 8, 2024 | 166.00 | 167.40 | 164.00 | 166.00 | 166.00 | 57,392 |
| Apr 5, 2024 | 166.50 | 170.00 | 163.00 | 166.00 | 166.00 | 52,267 |
| Apr 4, 2024 | 163.00 | 165.18 | 165.15 | 166.50 | 166.50 | 30,152 |
| Apr 3, 2024 | 164.50 | 166.00 | 160.25 | 166.00 | 166.00 | 71,306 |
| Apr 2, 2024 | 162.00 | 168.00 | 161.20 | 164.50 | 164.50 | 80,321 |
| Mar 28, 2024 | 150.50 | 167.00 | 149.20 | 162.00 | 162.00 | 337,347 |
| Mar 27, 2024 | 151.00 | 154.00 | 145.00 | 149.50 | 149.50 | 131,659 |
| Mar 26, 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 26,208 |
| Mar 25, 2024 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | 103,612 |
| Mar 22, 2024 | 149.50 | 154.00 | 149.60 | 154.00 | 154.00 | 142,147 |
| Mar 21, 2024 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 264,584 |
| Mar 20, 2024 | 153.00 | 154.00 | 147.50 | 152.00 | 152.00 | 48,181 |
| Mar 19, 2024 | 153.00 | 154.00 | 152.25 | 153.00 | 153.00 | 15,239 |
| Mar 18, 2024 | 157.50 | 157.13 | 152.00 | 153.50 | 153.50 | 59,669 |
| Mar 15, 2024 | 157.50 | 160.00 | 155.15 | 157.50 | 157.50 | 27,085 |
| Mar 14, 2024 | 157.50 | 160.00 | 154.23 | 157.50 | 157.50 | 45,443 |
| Mar 13, 2024 | 158.50 | 160.00 | 155.60 | 157.50 | 157.50 | 164,347 |
| Mar 12, 2024 | 160.00 | 160.70 | 153.50 | 158.50 | 158.50 | 125,136 |
| Mar 11, 2024 | 162.50 | 165.00 | 158.00 | 160.00 | 160.00 | 39,151 |
| Mar 8, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 9,187 |
| Mar 7, 2024 | 162.00 | 164.00 | 160.00 | 163.50 | 163.50 | 32,652 |
| Mar 6, 2024 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 262,571 |
| Mar 5, 2024 | 168.50 | 167.00 | 160.00 | 162.00 | 162.00 | 112,597 |
| Mar 4, 2024 | 169.00 | 170.00 | 167.00 | 167.50 | 167.50 | 58,454 |
| Mar 1, 2024 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 79,269 |
| Feb 29, 2024 | 173.50 | 174.00 | 170.00 | 172.00 | 172.00 | 21,746 |
| Feb 28, 2024 | 172.50 | 178.50 | 170.00 | 173.50 | 173.50 | 63,056 |
| Feb 27, 2024 | 170.50 | 175.00 | 168.50 | 175.00 | 175.00 | 87,634 |
| Feb 26, 2024 | 177.50 | 181.00 | 168.00 | 170.50 | 170.50 | 364,030 |
| Feb 23, 2024 | 176.00 | 178.00 | 170.00 | 172.50 | 172.50 | 85,011 |
| Feb 22, 2024 | 174.00 | 177.00 | 173.20 | 176.00 | 176.00 | 50,205 |
| Feb 21, 2024 | 174.50 | 176.00 | 170.00 | 174.00 | 174.00 | 26,958 |
| Feb 20, 2024 | 178.00 | 178.00 | 172.33 | 174.50 | 174.50 | 72,374 |
| Feb 19, 2024 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 27,322 |
| Feb 16, 2024 | 182.00 | 182.40 | 177.00 | 178.50 | 178.50 | 43,281 |
| Feb 15, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 4,735 |
| Feb 14, 2024 | 180.00 | 184.00 | 178.88 | 183.00 | 183.00 | 10,799 |
| Feb 13, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 4,135 |
| Feb 12, 2024 | 182.00 | 180.00 | 175.50 | 178.00 | 178.00 | 155,931 |
| Feb 9, 2024 | 187.50 | 185.20 | 178.00 | 182.00 | 182.00 | 118,043 |
| Feb 8, 2024 | 181.00 | 187.50 | 180.00 | 187.50 | 187.50 | 127,917 |
| Feb 7, 2024 | 182.50 | 185.00 | 177.00 | 181.00 | 181.00 | 490,472 |
| Feb 6, 2024 | 192.50 | 195.00 | 181.15 | 182.00 | 182.00 | 102,813 |
| Feb 5, 2024 | 191.50 | 195.00 | 189.40 | 190.00 | 190.00 | 113,472 |
| Feb 2, 2024 | 187.00 | 195.00 | 188.00 | 191.50 | 191.50 | 122,153 |
| Feb 1, 2024 | 182.50 | 187.00 | 182.90 | 187.00 | 187.00 | 87,027 |
| Jan 31, 2024 | 180.00 | 185.00 | 179.00 | 183.50 | 183.50 | 55,199 |
| Jan 30, 2024 | 179.00 | 189.00 | 177.00 | 179.00 | 179.00 | 180,443 |
| Jan 29, 2024 | 184.00 | 187.00 | 175.66 | 178.50 | 178.50 | 140,848 |
| Jan 26, 2024 | 171.00 | 184.80 | 169.50 | 183.00 | 183.00 | 243,629 |
| Jan 25, 2024 | 176.50 | 176.11 | 168.00 | 170.00 | 170.00 | 392,589 |
| Jan 24, 2024 | 182.00 | 190.00 | 175.00 | 176.50 | 176.50 | 204,958 |
| Jan 23, 2024 | 187.50 | 188.00 | 176.85 | 181.00 | 181.00 | 114,431 |
| Jan 22, 2024 | 191.00 | 192.04 | 185.02 | 187.50 | 187.50 | 76,489 |
| Jan 19, 2024 | 187.50 | 193.00 | 187.00 | 191.00 | 191.00 | 100,716 |
| Jan 18, 2024 | 196.00 | 195.00 | 186.50 | 187.50 | 187.50 | 91,334 |
| Jan 17, 2024 | 197.50 | 199.80 | 187.78 | 192.00 | 192.00 | 110,169 |
| Jan 16, 2024 | 202.50 | 202.25 | 198.30 | 199.00 | 199.00 | 40,181 |
| Jan 15, 2024 | 203.04 | 210.00 | 199.60 | 202.50 | 202.50 | 35,134 |
| Jan 12, 2024 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 23,041 |
| Jan 11, 2024 | 207.50 | 210.00 | 202.60 | 206.00 | 206.00 | 50,496 |
| Jan 10, 2024 | 210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 56,028 |
| Jan 9, 2024 | 208.50 | 206.05 | 206.00 | 207.50 | 207.50 | 51,612 |
| Jan 8, 2024 | 207.00 | 211.23 | 205.00 | 208.50 | 208.50 | 28,052 |
| Jan 5, 2024 | 206.00 | 210.00 | 202.10 | 207.00 | 207.00 | 27,491 |
| Jan 4, 2024 | 201.50 | 212.50 | 198.00 | 206.00 | 206.00 | 127,390 |
| Jan 3, 2024 | 201.00 | 204.00 | 195.00 | 198.00 | 198.00 | 78,231 |
| Jan 2, 2024 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 108,720 |
| Dec 29, 2023 | 201.50 | 209.00 | 199.50 | 204.00 | 204.00 | 25,490 |
| Dec 28, 2023 | 205.50 | 210.00 | 197.50 | 202.00 | 202.00 | 115,133 |
| Dec 27, 2023 | 211.00 | 214.00 | 205.00 | 205.50 | 205.50 | 28,633 |
| Dec 22, 2023 | 211.00 | 209.50 | 205.00 | 210.50 | 210.50 | 27,381 |
| Dec 21, 2023 | 211.00 | 212.60 | 204.00 | 204.00 | 204.00 | 16,938 |
| Dec 20, 2023 | 208.50 | 212.90 | 207.00 | 211.00 | 211.00 | 44,847 |
| Dec 19, 2023 | 209.50 | 209.50 | 207.06 | 208.50 | 208.50 | 17,226 |
| Dec 18, 2023 | 213.50 | 217.00 | 205.00 | 211.00 | 211.00 | 68,219 |
| Dec 15, 2023 | 210.00 | 215.00 | 208.00 | 212.50 | 212.50 | 72,039 |
| Dec 14, 2023 | 206.50 | 214.00 | 206.59 | 210.00 | 210.00 | 230,600 |
| Dec 13, 2023 | 213.50 | 210.75 | 201.20 | 206.50 | 206.50 | 132,890 |
| Dec 12, 2023 | 225.00 | 223.50 | 210.00 | 213.50 | 213.50 | 82,264 |
| Dec 11, 2023 | 229.50 | 230.00 | 220.30 | 225.00 | 225.00 | 37,508 |
| Dec 8, 2023 | 227.50 | 233.90 | 225.60 | 229.50 | 229.50 | 30,795 |
| Dec 7, 2023 | 235.00 | 234.00 | 225.00 | 227.50 | 227.50 | 68,736 |
| Dec 6, 2023 | 235.00 | 238.00 | 230.00 | 235.00 | 235.00 | 39,912 |
| Dec 5, 2023 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 73,511 |
| Dec 4, 2023 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 152,239 |
| Dec 1, 2023 | 235.00 | 243.00 | 231.65 | 237.50 | 237.50 | 53,817 |
| Nov 30, 2023 | 235.00 | 240.00 | 230.40 | 233.00 | 233.00 | 66,620 |
| Nov 29, 2023 | 225.00 | 240.00 | 220.55 | 234.00 | 234.00 | 207,071 |
| Nov 28, 2023 | 230.00 | 238.00 | 220.01 | 226.00 | 226.00 | 139,521 |
| Nov 27, 2023 | 250.00 | 255.00 | 220.00 | 230.00 | 230.00 | 343,712 |
| Nov 24, 2023 | 240.00 | 259.50 | 235.00 | 250.00 | 250.00 | 340,433 |
| Nov 23, 2023 | 255.00 | 268.00 | 230.00 | 240.00 | 240.00 | 1,435,940 |
| Nov 22, 2023 | 202.50 | 202.13 | 194.94 | 197.00 | 197.00 | 65,901 |
| Nov 21, 2023 | 216.50 | 215.31 | 202.01 | 202.50 | 202.50 | 61,505 |
| Nov 20, 2023 | 217.50 | 221.14 | 210.00 | 215.50 | 215.50 | 93,772 |
| Nov 17, 2023 | 199.00 | 223.75 | 202.84 | 217.50 | 217.50 | 218,762 |
| Nov 16, 2023 | 191.00 | 194.98 | 188.25 | 191.00 | 191.00 | 9,335 |
| Nov 15, 2023 | 189.50 | 195.00 | 185.00 | 191.00 | 191.00 | 18,186 |
| Nov 14, 2023 | 185.00 | 192.00 | 180.20 | 189.50 | 189.50 | 64,793 |
| Nov 13, 2023 | 190.00 | 191.00 | 180.69 | 185.00 | 185.00 | 32,782 |
| Nov 10, 2023 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 9,291 |
| Nov 9, 2023 | 192.50 | 200.00 | 185.00 | 190.00 | 190.00 | 29,514 |
| Nov 8, 2023 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 19,880 |
| Nov 7, 2023 | 192.50 | 194.00 | 190.00 | 195.00 | 195.00 | 7,772 |
| Nov 6, 2023 | 196.50 | 200.00 | 190.00 | 192.50 | 192.50 | 28,757 |
| Nov 3, 2023 | 200.00 | 200.59 | 194.12 | 196.50 | 196.50 | 17,801 |
| Nov 2, 2023 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 3,757 |
| Nov 1, 2023 | 201.50 | 205.00 | 198.00 | 200.00 | 200.00 | 26,569 |
| Oct 31, 2023 | 198.50 | 205.00 | 196.50 | 201.50 | 201.50 | 12,989 |
| Oct 30, 2023 | 188.50 | 201.00 | 187.00 | 198.50 | 198.50 | 83,842 |
| Oct 27, 2023 | 183.50 | 190.00 | 180.35 | 187.50 | 187.50 | 55,616 |
| Oct 26, 2023 | 183.50 | 184.59 | 180.50 | 183.50 | 183.50 | 21,932 |
| Oct 25, 2023 | 186.00 | 190.00 | 182.06 | 185.00 | 185.00 | 13,284 |
| Oct 24, 2023 | 187.50 | 190.00 | 180.00 | 186.00 | 186.00 | 26,282 |
| Oct 23, 2023 | 191.50 | 195.00 | 185.00 | 187.50 | 187.50 | 12,385 |
| Oct 20, 2023 | 192.50 | 195.00 | 186.00 | 191.50 | 191.50 | 23,308 |
| Oct 19, 2023 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 40,758 |
| Oct 18, 2023 | 190.00 | 191.70 | 188.00 | 189.00 | 189.00 | 26,129 |
| Oct 17, 2023 | 196.00 | 200.00 | 187.00 | 190.00 | 190.00 | 38,905 |
| Oct 16, 2023 | 193.50 | 200.00 | 192.00 | 196.00 | 196.00 | 26,964 |
| Oct 13, 2023 | 193.50 | 200.00 | 192.16 | 193.50 | 193.50 | 12,240 |
| Oct 12, 2023 | 197.50 | 200.00 | 192.10 | 193.50 | 193.50 | 27,921 |
| Oct 11, 2023 | 202.50 | 200.00 | 195.00 | 197.50 | 197.50 | 69,937 |
| Oct 10, 2023 | 202.00 | 199.90 | 195.00 | 200.00 | 200.00 | 18,104 |
| Oct 9, 2023 | 192.50 | 200.70 | 190.00 | 202.00 | 202.00 | 37,498 |
| Oct 6, 2023 | 201.25 | 199.25 | 191.30 | 192.50 | 192.50 | 80,300 |
| Oct 5, 2023 | 210.00 | 204.25 | 197.50 | 201.25 | 201.25 | 47,523 |
| Oct 4, 2023 | 208.50 | 212.00 | 205.13 | 212.00 | 212.00 | 29,239 |
| Oct 3, 2023 | 217.50 | 218.50 | 206.40 | 212.00 | 212.00 | 56,475 |
| Oct 2, 2023 | 226.00 | 227.00 | 214.57 | 217.50 | 217.50 | 49,272 |
| Sep 29, 2023 | 234.00 | 233.00 | 225.00 | 226.00 | 226.00 | 85,128 |
| Sep 28, 2023 | 226.50 | 235.00 | 223.50 | 228.00 | 228.00 | 64,889 |
| Sep 27, 2023 | 219.00 | 232.00 | 218.50 | 231.00 | 231.00 | 93,558 |
| Sep 26, 2023 | 219.50 | 229.00 | 215.00 | 219.00 | 219.00 | 131,814 |
| Sep 25, 2023 | 207.50 | 224.00 | 210.00 | 218.00 | 218.00 | 136,844 |
| Sep 22, 2023 | 197.50 | 210.00 | 194.20 | 207.50 | 207.50 | 59,429 |
| Sep 21, 2023 | 201.00 | 205.00 | 195.00 | 197.50 | 197.50 | 30,314 |
| Sep 20, 2023 | 202.50 | 205.00 | 192.50 | 201.00 | 201.00 | 62,196 |
| Sep 19, 2023 | 202.50 | 208.00 | 190.00 | 202.50 | 202.50 | 116,757 |
| Sep 18, 2023 | 191.00 | 210.00 | 190.00 | 202.50 | 202.50 | 225,674 |
| Sep 15, 2023 | 173.50 | 195.00 | 172.00 | 191.00 | 191.00 | 316,430 |
| Sep 14, 2023 | 186.00 | 188.00 | 172.00 | 174.00 | 174.00 | 200,466 |
| Sep 13, 2023 | 189.00 | 190.00 | 184.00 | 186.00 | 186.00 | 69,587 |
| Sep 12, 2023 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 78,412 |
| Sep 11, 2023 | 196.50 | 197.00 | 192.00 | 195.00 | 195.00 | 13,722 |
| Sep 8, 2023 | 203.00 | 201.00 | 195.00 | 196.50 | 196.50 | 32,145 |
| Sep 7, 2023 | 199.00 | 204.50 | 198.00 | 203.00 | 203.00 | 33,706 |
| Sep 6, 2023 | 203.00 | 202.00 | 198.00 | 199.00 | 199.00 | 22,800 |
| Sep 5, 2023 | 203.50 | 204.95 | 196.25 | 203.00 | 203.00 | 104,866 |
| Sep 4, 2023 | 207.50 | 209.70 | 199.00 | 203.50 | 203.50 | 66,828 |
| Sep 1, 2023 | 201.50 | 210.00 | 198.00 | 207.50 | 207.50 | 27,521 |
| Aug 31, 2023 | 211.00 | 208.66 | 200.00 | 201.50 | 201.50 | 90,741 |
| Aug 30, 2023 | 204.50 | 214.00 | 205.99 | 206.00 | 206.00 | 55,817 |
| Aug 29, 2023 | 217.00 | 216.40 | 201.00 | 206.00 | 206.00 | 150,486 |
| Aug 25, 2023 | 215.00 | 223.16 | 210.00 | 213.00 | 213.00 | 241,270 |
| Aug 24, 2023 | 202.00 | 220.00 | 198.00 | 218.00 | 218.00 | 256,669 |
| Aug 23, 2023 | 203.00 | 206.00 | 200.00 | 202.00 | 202.00 | 56,173 |
| Aug 22, 2023 | 192.50 | 207.00 | 190.00 | 200.00 | 200.00 | 126,799 |
| Aug 21, 2023 | 188.50 | 195.00 | 184.00 | 192.50 | 192.50 | 102,473 |
| Aug 18, 2023 | 188.50 | 190.00 | 180.00 | 184.00 | 184.00 | 76,072 |
| Aug 17, 2023 | 198.50 | 200.60 | 185.30 | 188.50 | 188.50 | 92,900 |
| Aug 16, 2023 | 200.00 | 202.70 | 195.00 | 198.50 | 198.50 | 109,488 |
| Aug 15, 2023 | 187.50 | 209.00 | 188.28 | 200.00 | 200.00 | 419,897 |
| Aug 14, 2023 | 177.50 | 191.70 | 175.00 | 187.50 | 187.50 | 151,681 |
| Aug 11, 2023 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 1,323 |
| Aug 10, 2023 | 180.00 | 181.45 | 175.50 | 180.00 | 180.00 | 4,152 |
| Aug 9, 2023 | 177.50 | 184.00 | 175.25 | 179.50 | 179.50 | 38,398 |
| Aug 8, 2023 | 177.50 | 179.95 | 175.25 | 177.50 | 177.50 | 11,934 |
| Aug 7, 2023 | 182.50 | 185.00 | 176.15 | 177.50 | 177.50 | 41,903 |
| Aug 4, 2023 | 176.50 | 185.00 | 173.00 | 182.50 | 182.50 | 43,211 |
| Aug 3, 2023 | 177.50 | 180.00 | 172.03 | 176.50 | 176.50 | 45,281 |
| Aug 2, 2023 | 176.50 | 180.00 | 175.00 | 176.00 | 176.00 | 14,774 |
| Aug 1, 2023 | 191.50 | 193.00 | 175.25 | 176.50 | 176.50 | 157,021 |
| Jul 31, 2023 | 177.50 | 200.00 | 179.95 | 191.50 | 191.50 | 190,127 |
| Jul 28, 2023 | 156.00 | 182.00 | 157.00 | 179.00 | 179.00 | 188,503 |
| Jul 27, 2023 | 154.00 | 158.00 | 154.00 | 156.00 | 156.00 | 65,780 |
| Jul 26, 2023 | 158.50 | 160.90 | 150.00 | 154.00 | 154.00 | 164,446 |
| Jul 25, 2023 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 52,062 |
| Jul 24, 2023 | 166.50 | 168.00 | 158.00 | 159.00 | 159.00 | 114,882 |
| Jul 21, 2023 | 168.50 | 167.03 | 165.00 | 166.50 | 166.50 | 11,695 |
| Jul 20, 2023 | 168.50 | 168.80 | 167.00 | 168.50 | 168.50 | 5,808 |
| Jul 19, 2023 | 169.50 | 170.00 | 167.00 | 168.50 | 168.50 | 14,995 |
| Jul 18, 2023 | 170.00 | 172.00 | 165.50 | 165.50 | 165.50 | 107,923 |
| Jul 17, 2023 | 170.00 | 169.00 | 168.00 | 170.00 | 170.00 | 11,581 |
| Jul 14, 2023 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 4,456 |
| Jul 13, 2023 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 19,838 |
| Jul 12, 2023 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 19,314 |
| Jul 11, 2023 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 29,004 |
| Jul 10, 2023 | 172.50 | 173.70 | 165.25 | 170.00 | 170.00 | 51,364 |
| Jul 7, 2023 | 172.50 | 174.90 | 168.04 | 172.50 | 172.50 | 36,008 |
| Jul 6, 2023 | 176.50 | 177.00 | 171.50 | 172.50 | 172.50 | 21,557 |
| Jul 5, 2023 | 182.50 | 182.00 | 175.00 | 176.50 | 176.50 | 91,609 |
| Jul 4, 2023 | 175.00 | 190.00 | 170.00 | 182.50 | 182.50 | 94,286 |
| Jul 3, 2023 | 179.00 | 185.00 | 169.36 | 172.50 | 172.50 | 64,440 |
| Jun 30, 2023 | 177.50 | 185.00 | 173.00 | 179.00 | 179.00 | 17,759 |
| Jun 29, 2023 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 44,688 |
| Jun 28, 2023 | 177.50 | 184.90 | 175.25 | 177.50 | 177.50 | 129,133 |
| Jun 27, 2023 | 177.50 | 185.00 | 173.00 | 180.00 | 180.00 | 69,291 |
| Jun 26, 2023 | 182.50 | 185.00 | 175.00 | 175.00 | 175.00 | 30,686 |
| Jun 23, 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 8,324 |
| Jun 22, 2023 | 183.50 | 194.94 | 180.00 | 182.50 | 182.50 | 159,507 |
| Jun 21, 2023 | 182.50 | 184.00 | 180.00 | 182.50 | 182.50 | 27,772 |
| Jun 20, 2023 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 46,080 |
| Jun 19, 2023 | 182.50 | 190.50 | 180.00 | 187.50 | 187.50 | 48,817 |
| Jun 16, 2023 | 187.50 | 188.99 | 180.00 | 182.50 | 182.50 | 44,096 |
| Jun 15, 2023 | 185.00 | 200.00 | 185.00 | 185.00 | 185.00 | 172,322 |
| Jun 14, 2023 | 176.00 | 188.00 | 173.50 | 185.00 | 185.00 | 49,083 |
| Jun 13, 2023 | 182.50 | 185.00 | 170.00 | 174.00 | 174.00 | 115,124 |
| Jun 12, 2023 | 192.50 | 191.00 | 180.00 | 180.00 | 180.00 | 159,814 |
| Jun 9, 2023 | 187.50 | 210.00 | 190.00 | 192.50 | 192.50 | 149,952 |
| Jun 8, 2023 | 197.50 | 198.35 | 185.25 | 187.50 | 187.50 | 104,668 |
| Jun 7, 2023 | 197.50 | 209.00 | 195.00 | 197.50 | 197.50 | 58,276 |
| Jun 6, 2023 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 24,517 |
| Jun 5, 2023 | 197.50 | 200.00 | 190.00 | 194.00 | 194.00 | 45,024 |
| Jun 2, 2023 | 202.50 | 210.00 | 195.00 | 197.50 | 197.50 | 20,059 |
| Jun 1, 2023 | 202.50 | 210.00 | 196.20 | 202.50 | 202.50 | 44,381 |
| May 31, 2023 | 207.50 | 205.05 | 193.65 | 200.00 | 200.00 | 96,316 |
| May 30, 2023 | 221.50 | 223.00 | 202.00 | 207.50 | 207.50 | 110,198 |
| May 26, 2023 | 222.50 | 225.00 | 220.00 | 221.50 | 221.50 | 63,492 |
| May 25, 2023 | 230.00 | 230.00 | 215.00 | 222.50 | 222.50 | 95,353 |
| May 24, 2023 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 38,778 |
| May 23, 2023 | 235.00 | 240.00 | 225.00 | 230.00 | 230.00 | 18,012 |
| May 22, 2023 | 226.00 | 240.00 | 227.00 | 235.00 | 235.00 | 19,946 |
| May 19, 2023 | 222.50 | 229.92 | 220.00 | 226.00 | 226.00 | 50,338 |
| May 18, 2023 | 227.50 | 235.00 | 217.50 | 222.50 | 222.50 | 59,914 |
| May 17, 2023 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 152,341 |
| May 16, 2023 | 225.00 | 235.00 | 215.00 | 227.50 | 227.50 | 290,652 |
| May 15, 2023 | 237.50 | 240.00 | 220.00 | 225.00 | 225.00 | 83,368 |
| May 12, 2023 | 243.50 | 242.09 | 230.00 | 237.50 | 237.50 | 207,499 |
| May 11, 2023 | 245.00 | 260.00 | 240.71 | 260.00 | 260.00 | 35,892 |
| May 10, 2023 | 245.00 | 250.00 | 238.23 | 245.00 | 245.00 | 46,062 |
| May 9, 2023 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 36,029 |
| May 5, 2023 | 247.50 | 258.80 | 240.00 | 247.50 | 247.50 | 84,496 |
| May 4, 2023 | 246.00 | 250.00 | 240.00 | 247.50 | 247.50 | 85,180 |
| May 3, 2023 | 257.50 | 259.00 | 244.63 | 247.00 | 247.00 | 122,467 |
| May 2, 2023 | 262.50 | 276.10 | 250.00 | 257.50 | 257.50 | 184,964 |
| Apr 28, 2023 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 39,387 |
| Apr 27, 2023 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | 37,990 |
| Apr 26, 2023 | 242.50 | 255.00 | 240.00 | 255.00 | 255.00 | 43,912 |
| Apr 25, 2023 | 247.50 | 245.10 | 240.00 | 241.00 | 241.00 | 226,149 |
| Apr 24, 2023 | 247.50 | 250.00 | 243.50 | 247.50 | 247.50 | 79,584 |
| Apr 21, 2023 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 62,848 |
| Apr 20, 2023 | 247.50 | 255.00 | 243.00 | 255.00 | 255.00 | 207,381 |
| Apr 19, 2023 | 252.50 | 251.00 | 240.00 | 247.50 | 247.50 | 155,482 |
Related Tickers
LBE.L Longboat Energy plc
16.51
-1.43%
CHAR.L Chariot Limited
8.81
-2.76%
TRIN.L Trinity Exploration & Production plc
39.62
+0.31%
DELT.L Deltic Energy Plc
39.00
-1.27%
CEG.L Challenger Energy Group PLC
0.1550
+5.08%
BLOE.L Block Energy Plc
1.5865
+13.32%
JSE.L Jadestone Energy plc
26.15
-1.32%
SEPL.L Seplat Energy Plc
148.00
0.00%
STA.L Star Phoenix Group Ltd
1.0500
+10.53%
MATD.L Petro Matad Limited
3.9540
+4.05%