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
12/12/2014 14.25p 14.25p 12.00p 12.75p 294940
11/12/2014 15.00p 15.00p 13.75p 13.75p 902976
10/12/2014 11.75p 15.25p 11.75p 14.25p 2204993
09/12/2014 11.50p 12.63p 11.00p 12.25p 617081
08/12/2014 14.00p 14.00p 11.00p 11.00p 989216
05/12/2014 14.50p 14.94p 12.75p 12.75p 646219
04/12/2014 15.00p 15.89p 14.25p 14.25p 841725
03/12/2014 17.25p 17.38p 14.50p 14.50p 480954
02/12/2014 23.50p 23.73p 17.00p 17.00p 429290
01/12/2014 27.50p 28.30p 21.75p 22.50p 158713
28/11/2014 28.00p 28.30p 27.90p 28.00p 21885
27/11/2014 28.00p 28.25p 27.90p 28.00p 8136
26/11/2014 28.50p 28.50p 27.50p 27.75p 158546
25/11/2014 28.00p 29.00p 28.00p 29.00p 28700
24/11/2014 29.00p 29.00p 27.30p 28.00p 365498
21/11/2014 30.00p 31.11p 29.00p 29.00p 94468
20/11/2014 30.00p 30.25p 29.85p 29.88p 54903
19/11/2014 33.00p 33.00p 28.40p 29.00p 282966
18/11/2014 35.00p 35.00p 32.50p 32.50p 72876
17/11/2014 37.00p 38.50p 34.25p 34.63p 166509
14/11/2014 37.00p 38.63p 37.00p 37.50p 36143
13/11/2014 37.32p 38.00p 37.32p 38.00p 1500
12/11/2014 39.00p 39.00p 38.00p 38.00p 3725
11/11/2014 39.00p 39.00p 37.50p 38.00p 29140
10/11/2014 39.00p 39.00p 37.88p 39.00p 4399
07/11/2014 38.70p 38.70p 37.50p 38.25p 2607
06/11/2014 37.50p 38.62p 37.50p 37.50p 1247
05/11/2014 39.00p 39.00p 37.25p 37.63p 50382
04/11/2014 38.00p 38.50p 37.50p 37.50p 22914
03/11/2014 38.25p 38.25p 38.13p 38.25p 2520
31/10/2014 38.86p 38.86p 38.25p 38.25p 962
30/10/2014 38.25p 38.94p 38.00p 38.25p 40406
29/10/2014 38.50p 38.50p 38.12p 38.37p 210530
28/10/2014 38.50p 38.95p 38.50p 38.75p 6500
27/10/2014 38.00p 38.50p 37.58p 38.12p 21972
24/10/2014 37.00p 38.00p 37.00p 38.00p 20423
23/10/2014 37.00p 37.94p 37.00p 37.38p 20374
22/10/2014 37.50p 38.00p 37.00p 37.50p 13680
21/10/2014 37.00p 38.10p 36.94p 37.50p 74294
20/10/2014 37.50p 37.75p 36.50p 36.75p 31490
17/10/2014 38.00p 38.37p 37.50p 37.50p 17901
16/10/2014 38.50p 40.03p 38.00p 38.00p 32005
15/10/2014 42.00p 42.00p 37.94p 39.00p 120219
14/10/2014 45.00p 45.09p 43.00p 43.25p 117010
13/10/2014 46.50p 46.88p 45.25p 45.50p 55819
10/10/2014 48.00p 48.00p 46.50p 47.00p 21316
09/10/2014 49.00p 49.80p 48.00p 48.75p 33161
08/10/2014 50.00p 50.00p 48.00p 49.00p 45823
07/10/2014 51.00p 51.06p 50.75p 50.75p 30431
06/10/2014 50.25p 51.13p 50.18p 51.00p 21013
03/10/2014 50.00p 51.00p 49.88p 51.00p 39492
02/10/2014 49.00p 51.00p 48.74p 49.50p 75765
01/10/2014 48.50p 48.50p 47.00p 47.00p 33572
30/09/2014 47.25p 48.25p 47.00p 48.25p 28471
29/09/2014 45.50p 50.44p 45.50p 47.50p 107252
26/09/2014 44.00p 45.07p 44.00p 44.50p 9633
25/09/2014 44.00p 45.00p 44.00p 45.00p 16301
24/09/2014 42.50p 45.00p 42.50p 45.00p 61164
23/09/2014 42.00p 43.25p 42.00p 43.25p 21237
22/09/2014 43.00p 43.50p 40.00p 43.00p 280222
19/09/2014 44.00p 45.75p 43.50p 45.75p 58696
18/09/2014 44.00p 44.00p 43.50p 43.75p 11571
17/09/2014 44.00p 44.56p 43.25p 44.00p 4104
16/09/2014 42.75p 44.64p 42.50p 43.75p 96603
15/09/2014 43.50p 44.69p 43.00p 43.00p 38035
12/09/2014 44.00p 44.25p 43.50p 44.00p 24667
11/09/2014 45.50p 45.50p 44.00p 44.00p 40492
10/09/2014 44.75p 45.50p 44.50p 44.50p 26357
09/09/2014 47.00p 47.00p 44.50p 44.75p 14419
08/09/2014 45.50p 47.00p 45.50p 46.00p 49052
05/09/2014 45.50p 46.68p 45.50p 46.50p 16450
04/09/2014 45.75p 46.25p 45.15p 45.75p 6481
03/09/2014 45.50p 46.75p 45.38p 46.25p 21584
02/09/2014 45.25p 45.25p 44.51p 45.25p 14459
01/09/2014 44.75p 44.87p 44.50p 44.87p 10790
29/08/2014 44.75p 45.50p 44.75p 45.12p 20334
28/08/2014 45.00p 44.87p 44.87p 44.87p 0
27/08/2014 45.00p 45.06p 44.59p 44.87p 13450
26/08/2014 45.00p 45.25p 45.00p 45.25p 4931
22/08/2014 45.00p 45.85p 45.00p 45.38p 3435
21/08/2014 45.00p 45.50p 45.00p 45.50p 5404
20/08/2014 45.00p 45.00p 44.15p 45.00p 12614
19/08/2014 44.69p 44.81p 44.00p 44.50p 10966
18/08/2014 43.25p 44.69p 43.25p 44.00p 17239
15/08/2014 44.00p 44.00p 43.25p 43.75p 27436
14/08/2014 42.75p 43.25p 42.50p 43.25p 12300
13/08/2014 41.00p 43.85p 40.62p 42.75p 94413
12/08/2014 38.50p 40.76p 38.50p 40.13p 42716
11/08/2014 36.50p 37.50p 36.50p 37.50p 26218
08/08/2014 36.50p 37.06p 36.25p 36.50p 18919
07/08/2014 37.25p 37.25p 36.88p 36.88p 6200
06/08/2014 36.00p 37.13p 36.00p 36.00p 20983
05/08/2014 36.25p 37.31p 36.25p 37.13p 14567
04/08/2014 38.00p 40.25p 34.00p 36.50p 218063
01/08/2014 43.25p 43.38p 39.00p 40.25p 108772
31/07/2014 44.00p 44.50p 42.50p 43.00p 121155
30/07/2014 44.25p 45.00p 44.23p 44.50p 33585
29/07/2014 45.00p 45.38p 44.00p 45.00p 36429
28/07/2014 46.50p 46.50p 44.50p 45.00p 159902
25/07/2014 46.75p 47.00p 46.50p 46.50p 84859
24/07/2014 47.00p 47.50p 46.75p 46.75p 68481
23/07/2014 50.00p 50.25p 45.75p 47.00p 297277
22/07/2014 51.00p 51.11p 49.50p 50.00p 111453
21/07/2014 51.75p 52.38p 50.50p 51.00p 66598
18/07/2014 52.25p 52.75p 51.25p 51.75p 62764
17/07/2014 55.00p 55.25p 52.75p 52.75p 150029
16/07/2014 56.50p 56.50p 55.25p 55.25p 68253
15/07/2014 58.00p 58.00p 56.25p 56.75p 0
14/07/2014 58.00p 58.00p 56.25p 56.75p 47516
11/07/2014 57.50p 57.50p 56.50p 56.50p 28327
10/07/2014 57.50p 57.50p 57.00p 57.25p 23716
09/07/2014 56.54p 57.75p 56.54p 57.75p 4975
08/07/2014 57.75p 57.75p 56.75p 56.75p 200083
07/07/2014 58.00p 58.25p 58.00p 58.25p 5000
04/07/2014 57.25p 58.25p 57.00p 58.25p 50347
03/07/2014 57.00p 57.25p 56.25p 56.50p 33375
02/07/2014 58.00p 59.40p 57.25p 57.25p 16653
01/07/2014 57.75p 58.70p 57.50p 58.25p 14737
30/06/2014 58.00p 58.00p 57.75p 57.75p 6475
27/06/2014 58.75p 59.25p 57.75p 57.75p 24255
26/06/2014 58.50p 59.25p 58.50p 59.25p 0
25/06/2014 58.50p 58.75p 58.50p 58.75p 10888
24/06/2014 59.25p 59.25p 57.75p 58.50p 98076
23/06/2014 60.00p 60.25p 58.25p 58.75p 25466
20/06/2014 60.25p 60.30p 59.00p 59.25p 22398
19/06/2014 60.75p 60.75p 59.25p 60.25p 48767
18/06/2014 59.75p 59.75p 59.22p 59.25p 1356
17/06/2014 58.25p 58.25p 57.50p 57.50p 33392
16/06/2014 60.75p 60.75p 57.75p 58.00p 106211
13/06/2014 59.75p 59.82p 59.00p 59.38p 21780
12/06/2014 59.75p 59.89p 59.50p 59.75p 17371
11/06/2014 61.50p 61.50p 59.50p 59.50p 24797
10/06/2014 62.00p 62.00p 61.25p 62.00p 7091
09/06/2014 61.50p 61.94p 61.00p 61.50p 10013
06/06/2014 61.00p 61.67p 61.00p 61.00p 5188
05/06/2014 62.00p 62.00p 61.00p 61.00p 11401
04/06/2014 61.00p 61.85p 61.00p 61.00p 6356
03/06/2014 61.00p 61.75p 60.49p 61.12p 32076
02/06/2014 61.00p 61.50p 60.75p 61.37p 30642
30/05/2014 63.00p 63.00p 61.00p 61.00p 59499
29/05/2014 62.00p 62.25p 59.50p 61.75p 37536
28/05/2014 60.00p 60.00p 59.50p 59.50p 4303
27/05/2014 61.00p 62.00p 59.88p 59.88p 20017
23/05/2014 59.00p 60.00p 59.00p 59.50p 23144
22/05/2014 60.75p 61.00p 59.00p 59.00p 25029
21/05/2014 61.00p 62.75p 59.88p 61.00p 74545
20/05/2014 60.00p 60.25p 59.50p 59.88p 21954
19/05/2014 58.50p 60.25p 58.50p 59.50p 0
16/05/2014 58.50p 60.25p 58.50p 58.50p 146217
15/05/2014 60.00p 60.50p 58.75p 58.75p 74420
14/05/2014 58.25p 59.00p 58.00p 58.50p 24686
13/05/2014 55.00p 58.00p 54.50p 58.00p 41744
12/05/2014 54.00p 55.00p 53.50p 54.50p 156484
09/05/2014 53.75p 53.94p 53.75p 53.75p 11967
08/05/2014 53.75p 54.31p 53.75p 53.75p 75599
07/05/2014 54.00p 54.75p 53.50p 53.75p 28346
06/05/2014 54.25p 57.00p 53.87p 54.12p 74592
02/05/2014 54.50p 55.00p 54.18p 55.00p 34257
01/05/2014 55.25p 56.16p 53.25p 54.00p 41372
30/04/2014 54.50p 54.75p 54.50p 54.50p 23968
29/04/2014 54.75p 55.20p 54.50p 54.75p 13401
28/04/2014 56.25p 56.75p 54.00p 54.50p 96977
25/04/2014 56.50p 57.00p 56.00p 56.50p 20305
24/04/2014 57.50p 57.50p 56.61p 56.75p 17181
23/04/2014 58.00p 58.00p 56.18p 56.75p 20173
22/04/2014 58.50p 58.50p 57.50p 57.50p 12128
17/04/2014 58.00p 58.00p 57.50p 58.00p 5959
16/04/2014 58.00p 58.00p 57.09p 57.50p 4185
15/04/2014 58.00p 59.25p 57.50p 57.50p 84102
14/04/2014 59.50p 59.75p 55.00p 57.25p 211125
11/04/2014 60.00p 60.00p 59.50p 59.75p 68987
10/04/2014 60.00p 60.88p 60.00p 60.00p 29820
09/04/2014 60.00p 60.69p 59.50p 60.00p 33529
08/04/2014 60.82p 60.94p 59.50p 59.88p 2347
07/04/2014 60.25p 61.50p 59.50p 59.50p 642262
04/04/2014 60.50p 61.50p 59.61p 61.50p 134223
03/04/2014 60.25p 60.70p 59.50p 60.50p 120853
02/04/2014 62.00p 62.50p 60.05p 60.62p 116067
01/04/2014 61.00p 61.50p 60.11p 61.00p 70824
31/03/2014 59.00p 61.50p 58.50p 61.50p 80680
28/03/2014 59.50p 59.75p 57.79p 58.50p 76403
27/03/2014 60.00p 60.39p 58.64p 59.75p 52900
26/03/2014 60.75p 62.00p 57.75p 60.75p 337700
25/03/2014 58.00p 58.56p 57.00p 57.75p 129990
24/03/2014 59.00p 60.11p 58.00p 58.50p 25680
21/03/2014 60.00p 60.00p 58.50p 59.00p 91805
20/03/2014 61.00p 62.25p 60.06p 60.75p 9921
19/03/2014 63.00p 63.06p 60.75p 62.25p 18690
18/03/2014 63.00p 63.00p 61.25p 61.75p 61451
17/03/2014 65.00p 65.00p 62.76p 63.00p 44621
14/03/2014 65.00p 65.00p 62.50p 62.50p 403187
13/03/2014 63.00p 65.27p 63.00p 63.00p 124222
12/03/2014 61.50p 64.50p 60.18p 64.00p 59815
11/03/2014 59.50p 61.25p 58.68p 60.75p 89960
10/03/2014 59.25p 59.44p 58.25p 58.25p 105277
07/03/2014 58.75p 59.00p 57.75p 59.00p 24131
06/03/2014 58.50p 59.00p 57.00p 57.75p 40713
05/03/2014 56.75p 58.16p 56.00p 57.00p 66642
04/03/2014 56.00p 56.88p 55.50p 56.75p 51020
03/03/2014 60.00p 61.50p 50.00p 55.50p 330102

*Close Price adjusted for both dividends and splits