JKX Oil & Gas (JKX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JKX Oil & Gas

Date Open High Low Close* Volume
05/01/2022 40.75p 41.50p 39.50p 41.50p 546075
04/01/2022 40.75p 40.75p 39.00p 40.50p 214569
03/01/2022 40.75p 40.75p 39.73p 40.75p 27060
31/12/2021 40.75p 40.75p 39.73p 40.75p 27060
30/12/2021 40.50p 41.00p 39.50p 40.50p 551315
29/12/2021 40.50p 41.00p 39.50p 40.50p 176569
28/12/2021 40.25p 41.00p 39.50p 40.50p 85515
27/12/2021 40.25p 41.00p 39.50p 40.50p 85515
24/12/2021 40.25p 41.00p 39.50p 40.50p 85515
23/12/2021 40.00p 40.96p 39.00p 40.50p 104960
22/12/2021 39.75p 40.50p 39.20p 40.00p 139602
21/12/2021 39.75p 40.00p 39.00p 39.75p 302131
20/12/2021 39.75p 40.00p 39.10p 39.75p 205307
17/12/2021 39.75p 40.50p 39.27p 39.75p 48325
16/12/2021 39.50p 40.50p 39.00p 39.80p 330850
15/12/2021 39.25p 39.85p 38.74p 39.50p 427964
14/12/2021 39.25p 39.25p 38.50p 39.00p 311126
13/12/2021 38.50p 40.00p 38.00p 39.25p 336796
10/12/2021 38.25p 39.25p 38.00p 38.50p 336507
09/12/2021 38.25p 38.70p 37.75p 38.25p 75098
08/12/2021 38.25p 39.00p 37.95p 38.25p 11900
07/12/2021 38.25p 38.90p 37.93p 38.50p 197090
06/12/2021 38.25p 38.73p 37.80p 38.25p 342883
03/12/2021 38.25p 38.75p 37.90p 38.50p 181253
02/12/2021 38.50p 38.79p 37.50p 38.25p 68689
01/12/2021 38.50p 38.50p 37.90p 38.50p 21382
30/11/2021 38.50p 39.50p 37.89p 38.50p 86718
29/11/2021 38.75p 39.00p 37.50p 38.70p 331173
26/11/2021 38.75p 39.00p 38.03p 38.75p 356877
25/11/2021 39.25p 39.25p 38.50p 39.00p 327802
24/11/2021 39.00p 39.50p 38.50p 39.50p 291206
23/11/2021 39.00p 39.20p 38.00p 39.00p 417093
22/11/2021 38.50p 39.50p 38.10p 39.00p 282337
19/11/2021 38.25p 38.90p 38.00p 38.50p 217227
18/11/2021 38.00p 38.50p 37.76p 38.50p 197474
17/11/2021 38.00p 38.50p 37.50p 38.50p 213984
16/11/2021 38.00p 38.40p 37.71p 38.00p 376519
15/11/2021 38.25p 38.50p 37.84p 38.50p 280472
12/11/2021 38.50p 38.50p 37.50p 38.25p 279911
11/11/2021 38.50p 38.55p 38.14p 38.50p 115422
10/11/2021 38.00p 39.00p 38.00p 38.50p 403777
09/11/2021 37.00p 39.10p 37.00p 37.50p 914289
08/11/2021 38.00p 38.00p 36.00p 37.00p 563406
05/11/2021 38.00p 38.24p 37.50p 38.00p 434728
04/11/2021 36.50p 38.50p 36.21p 38.00p 1541945
03/11/2021 42.25p 45.45p 36.00p 37.00p 2056282
02/11/2021 42.25p 43.00p 42.00p 42.25p 22798
01/11/2021 42.00p 43.00p 41.25p 42.00p 160461
29/10/2021 41.50p 43.00p 40.00p 42.00p 328506
28/10/2021 43.75p 43.75p 40.18p 42.00p 694702
27/10/2021 45.75p 47.00p 42.82p 43.75p 235655
26/10/2021 46.00p 47.00p 44.00p 45.75p 198448
25/10/2021 43.50p 46.00p 41.50p 46.00p 578085
22/10/2021 44.50p 44.56p 43.00p 44.00p 270403
21/10/2021 45.00p 45.00p 44.00p 44.40p 212061
20/10/2021 46.00p 46.00p 43.26p 45.00p 877191
19/10/2021 50.50p 51.00p 43.60p 46.00p 1292442
18/10/2021 51.00p 53.40p 48.00p 50.50p 515777
15/10/2021 54.50p 54.94p 50.00p 52.00p 888044
14/10/2021 50.00p 56.00p 49.84p 54.00p 798343
13/10/2021 48.00p 52.91p 45.00p 49.50p 1479653
12/10/2021 49.00p 49.30p 47.01p 48.00p 84635
11/10/2021 48.50p 54.00p 47.53p 49.00p 770827
08/10/2021 45.75p 48.90p 45.55p 48.50p 349482
07/10/2021 51.50p 51.50p 44.50p 46.50p 1575495
06/10/2021 51.00p 56.00p 48.89p 51.00p 1940913
05/10/2021 50.00p 53.00p 49.80p 52.00p 839133
04/10/2021 49.25p 52.00p 49.00p 49.60p 608102
01/10/2021 49.50p 51.00p 48.00p 49.00p 482897
30/09/2021 44.75p 50.00p 44.50p 49.50p 615368
29/09/2021 46.50p 47.70p 44.00p 47.00p 496546
28/09/2021 45.50p 48.00p 45.50p 46.50p 582475
27/09/2021 44.50p 48.00p 44.50p 46.00p 1099241
24/09/2021 44.50p 45.50p 42.51p 44.80p 386201
23/09/2021 45.75p 47.50p 44.00p 44.50p 331106
22/09/2021 45.75p 47.00p 45.00p 47.00p 548335
21/09/2021 43.25p 48.50p 43.00p 46.50p 2240006
20/09/2021 39.25p 43.00p 38.60p 43.00p 433097
17/09/2021 40.00p 41.40p 38.52p 41.00p 460421
16/09/2021 37.00p 40.50p 36.90p 40.50p 585541
15/09/2021 36.75p 38.50p 36.41p 37.00p 350185
14/09/2021 37.25p 39.00p 36.50p 39.00p 409433
13/09/2021 34.75p 37.49p 34.42p 37.25p 436569
10/09/2021 32.00p 36.50p 31.86p 36.20p 1209632
09/09/2021 31.85p 32.30p 31.50p 32.00p 215325
08/09/2021 30.40p 32.70p 30.40p 31.85p 260780
07/09/2021 30.75p 31.40p 30.00p 30.40p 122586
06/09/2021 30.75p 31.50p 30.60p 30.75p 38611
03/09/2021 30.50p 31.50p 30.30p 31.00p 292627
02/09/2021 29.35p 30.80p 29.35p 30.50p 116831
01/09/2021 28.90p 29.98p 28.66p 29.35p 232443
31/08/2021 28.75p 29.30p 28.75p 28.90p 30741
30/08/2021 28.50p 29.50p 28.50p 29.30p 92317
27/08/2021 28.50p 29.50p 28.50p 29.30p 92317
26/08/2021 27.75p 28.70p 27.75p 28.50p 145038
25/08/2021 26.90p 29.00p 26.75p 27.75p 151112
24/08/2021 25.25p 27.30p 25.25p 27.00p 193756
23/08/2021 26.00p 26.00p 25.16p 25.25p 288286
20/08/2021 25.50p 26.00p 25.00p 26.00p 100013
19/08/2021 25.50p 25.75p 24.71p 25.00p 127764
18/08/2021 28.00p 28.00p 25.40p 25.40p 183232
17/08/2021 27.50p 28.00p 27.13p 28.00p 36156
16/08/2021 27.25p 27.90p 27.12p 27.50p 34107
13/08/2021 27.00p 27.40p 26.50p 27.25p 17664
12/08/2021 29.50p 30.25p 26.50p 27.50p 240194
11/08/2021 29.50p 30.10p 28.70p 29.50p 80601
10/08/2021 30.00p 30.50p 28.50p 29.50p 103669
09/08/2021 28.50p 31.45p 28.17p 28.80p 186750
06/08/2021 28.50p 29.10p 28.15p 28.50p 27763
05/08/2021 28.50p 29.10p 28.10p 28.50p 38153
04/08/2021 28.50p 28.98p 28.25p 28.50p 13583
03/08/2021 28.00p 28.50p 28.00p 28.50p 42334
02/08/2021 28.00p 28.50p 26.80p 28.50p 57920
30/07/2021 29.00p 29.40p 27.00p 28.00p 24005
29/07/2021 29.00p 29.00p 27.50p 28.00p 201478
28/07/2021 29.00p 29.75p 28.39p 29.00p 64695
27/07/2021 29.00p 29.60p 28.40p 29.00p 14596
26/07/2021 27.00p 29.80p 27.00p 29.00p 133190
23/07/2021 27.00p 27.70p 27.00p 27.00p 10345
22/07/2021 27.00p 27.00p 26.80p 27.00p 16210
21/07/2021 27.00p 28.00p 26.80p 27.00p 71733
20/07/2021 27.00p 28.00p 26.30p 27.50p 189229
19/07/2021 27.00p 29.00p 26.00p 27.00p 225396
16/07/2021 26.50p 28.00p 26.13p 27.00p 56343
15/07/2021 28.50p 28.50p 26.00p 26.50p 157106
14/07/2021 28.50p 28.50p 28.00p 28.50p 3909
13/07/2021 29.75p 30.50p 28.00p 30.00p 49242
12/07/2021 29.75p 30.50p 29.05p 29.75p 10165
09/07/2021 29.75p 29.96p 29.00p 29.75p 94226
08/07/2021 30.25p 31.00p 29.00p 29.75p 46838
07/07/2021 28.75p 30.94p 28.40p 30.25p 247830
06/07/2021 27.00p 30.50p 27.00p 29.00p 414230
05/07/2021 25.00p 28.00p 25.00p 27.00p 335023
02/07/2021 24.50p 25.50p 24.50p 25.00p 87475
01/07/2021 24.50p 25.00p 24.10p 25.00p 109656
30/06/2021 25.50p 25.50p 24.15p 24.25p 278022
29/06/2021 25.50p 25.64p 25.00p 25.50p 20890
28/06/2021 25.00p 25.50p 24.65p 25.50p 9519
25/06/2021 25.00p 25.90p 24.26p 25.00p 50993
24/06/2021 24.50p 25.00p 24.50p 24.50p 19877
23/06/2021 24.50p 24.84p 24.06p 24.50p 61818
22/06/2021 24.50p 25.00p 24.01p 24.50p 76244
21/06/2021 25.50p 26.00p 24.00p 24.50p 111892
18/06/2021 25.50p 25.50p 25.40p 25.50p 11736
17/06/2021 26.50p 26.50p 24.91p 25.00p 121890
16/06/2021 26.50p 26.50p 26.10p 26.50p 20488
15/06/2021 27.00p 28.90p 25.74p 26.50p 276794
14/06/2021 24.75p 28.00p 24.50p 26.20p 224351
11/06/2021 25.25p 26.00p 23.90p 24.75p 128171
10/06/2021 25.50p 25.50p 24.95p 25.25p 23714
09/06/2021 25.50p 25.94p 24.20p 25.50p 80947
08/06/2021 26.50p 26.90p 25.00p 25.50p 132938
07/06/2021 26.50p 29.00p 26.00p 26.50p 392506
04/06/2021 25.00p 28.14p 25.00p 26.00p 965847
03/06/2021 20.50p 26.16p 20.50p 25.00p 1427666
02/06/2021 20.50p 21.60p 20.15p 20.50p 50610
01/06/2021 20.50p 21.00p 19.50p 20.50p 95291
31/05/2021 21.00p 21.00p 19.50p 20.50p 84859
28/05/2021 21.00p 21.00p 19.50p 20.50p 84859
27/05/2021 21.00p 22.00p 20.00p 20.00p 59201
26/05/2021 21.00p 21.00p 20.01p 21.00p 15000
25/05/2021 20.75p 21.00p 20.20p 21.00p 28201
24/05/2021 19.75p 21.50p 19.75p 20.75p 69292
21/05/2021 19.75p 20.00p 19.09p 19.75p 31657
20/05/2021 20.00p 20.00p 19.15p 19.75p 97487
19/05/2021 21.00p 22.00p 19.00p 20.00p 93366
18/05/2021 21.00p 22.00p 19.95p 21.00p 75927
17/05/2021 21.00p 21.20p 20.05p 21.00p 18276
14/05/2021 21.00p 21.48p 20.00p 21.00p 101822
13/05/2021 21.50p 22.00p 19.33p 21.00p 234344
12/05/2021 19.25p 21.50p 19.25p 21.50p 214482
11/05/2021 18.50p 20.00p 18.25p 19.00p 132772
10/05/2021 19.00p 19.00p 18.00p 18.50p 322561
07/05/2021 19.50p 19.80p 18.50p 19.00p 106226
06/05/2021 19.50p 19.50p 18.97p 19.50p 85735
05/05/2021 19.25p 19.50p 18.65p 19.40p 86503
04/05/2021 20.25p 20.25p 18.53p 19.25p 331924
03/05/2021 20.25p 20.25p 19.88p 20.25p 85156
30/04/2021 20.25p 20.25p 19.88p 20.25p 85156
29/04/2021 20.25p 21.00p 19.01p 20.25p 409078
28/04/2021 23.50p 23.50p 18.50p 20.30p 742758
27/04/2021 23.75p 24.00p 22.00p 23.50p 167346
26/04/2021 22.75p 24.00p 22.10p 23.00p 220327
23/04/2021 22.50p 24.49p 22.00p 22.75p 759776
22/04/2021 20.50p 23.00p 20.00p 22.50p 819303
21/04/2021 20.75p 21.00p 19.40p 20.50p 526843
20/04/2021 21.50p 22.00p 20.50p 21.00p 161383
19/04/2021 21.50p 22.60p 21.12p 21.50p 99227
16/04/2021 21.50p 21.72p 21.21p 21.50p 51844
15/04/2021 21.25p 22.00p 19.30p 21.00p 912309
14/04/2021 24.10p 24.20p 21.14p 21.50p 891683
13/04/2021 25.00p 26.00p 24.01p 25.00p 11340
12/04/2021 25.00p 25.00p 24.10p 25.00p 50744
09/04/2021 24.75p 26.10p 24.48p 25.00p 262192
08/04/2021 24.50p 24.75p 23.82p 24.75p 151262
07/04/2021 24.75p 25.25p 24.05p 24.50p 158504
06/04/2021 23.50p 25.50p 23.20p 25.20p 375814
01/04/2021 26.25p 26.25p 23.00p 23.00p 420931
31/03/2021 26.25p 27.00p 25.58p 26.25p 249035
30/03/2021 26.25p 26.40p 25.88p 26.40p 29434

*Close Price adjusted for both dividends and splits