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
15/03/2010 281.40p 290.70p 268.83p 288.70p 804917
12/03/2010 275.00p 287.10p 272.50p 283.60p 412742
11/03/2010 276.80p 276.83p 268.35p 272.50p 225250
10/03/2010 264.30p 276.00p 264.10p 276.00p 368722
09/03/2010 261.00p 265.30p 261.00p 264.00p 746380
08/03/2010 259.00p 261.60p 251.60p 260.10p 412478
05/03/2010 257.50p 263.20p 255.28p 257.00p 248885
04/03/2010 259.70p 262.30p 255.70p 259.20p 825332
03/03/2010 257.30p 263.50p 253.63p 263.50p 310657
02/03/2010 257.00p 261.80p 256.05p 259.90p 406570
01/03/2010 254.50p 258.20p 250.00p 257.00p 649923
26/02/2010 250.50p 252.60p 245.38p 251.30p 281101
25/02/2010 254.00p 257.10p 237.00p 246.30p 690611
24/02/2010 260.30p 261.50p 253.50p 255.30p 142840
23/02/2010 262.00p 264.70p 254.90p 260.10p 226529
22/02/2010 257.90p 264.60p 249.80p 262.10p 481418
19/02/2010 257.90p 264.20p 252.00p 257.00p 213409
18/02/2010 257.70p 263.70p 257.17p 262.50p 122071
17/02/2010 261.70p 265.70p 257.70p 262.00p 227301
16/02/2010 258.80p 260.90p 253.80p 257.00p 120846
15/02/2010 252.10p 256.70p 251.68p 256.70p 192078
12/02/2010 261.10p 266.20p 248.60p 253.00p 326556
11/02/2010 259.30p 266.00p 259.00p 261.90p 118534
10/02/2010 265.70p 269.90p 258.80p 259.70p 686954
09/02/2010 265.60p 271.10p 259.90p 268.90p 162475
08/02/2010 265.60p 270.50p 255.60p 259.10p 389650
05/02/2010 274.70p 275.43p 261.13p 266.40p 722780
04/02/2010 282.60p 284.60p 273.20p 273.50p 429981
03/02/2010 290.00p 296.40p 280.20p 281.30p 1147010
02/02/2010 274.40p 290.00p 271.90p 289.20p 716282
01/02/2010 268.10p 273.22p 265.00p 271.90p 163844
29/01/2010 273.90p 273.90p 265.90p 267.20p 319145
28/01/2010 275.40p 281.00p 270.00p 270.00p 155591
27/01/2010 273.00p 280.10p 266.00p 270.00p 324077
26/01/2010 275.00p 279.00p 265.40p 277.50p 476260
25/01/2010 283.50p 291.70p 276.30p 278.10p 140051
22/01/2010 284.20p 287.10p 273.10p 283.20p 390448
21/01/2010 291.20p 295.70p 281.50p 285.00p 202069
20/01/2010 289.30p 291.00p 286.40p 288.40p 372855
19/01/2010 288.40p 295.00p 286.15p 290.30p 79540
18/01/2010 300.40p 300.40p 287.40p 290.60p 169042
15/01/2010 297.90p 298.90p 290.21p 293.00p 134657
14/01/2010 292.20p 298.90p 289.60p 296.60p 272960
13/01/2010 297.60p 298.80p 289.00p 293.40p 146786
12/01/2010 302.10p 302.10p 287.20p 293.20p 466846
11/01/2010 300.30p 309.30p 298.70p 300.80p 404528
08/01/2010 299.50p 305.70p 297.70p 300.90p 300021
07/01/2010 286.50p 299.30p 286.50p 298.40p 441627
06/01/2010 286.90p 289.00p 279.30p 287.70p 1106392
05/01/2010 284.20p 293.80p 283.90p 285.00p 374366
04/01/2010 274.40p 287.70p 272.74p 285.00p 334237
31/12/2009 282.40p 283.00p 279.50p 282.50p 88286
30/12/2009 284.30p 285.70p 281.80p 282.90p 117783
29/12/2009 284.60p 286.26p 277.38p 283.00p 213311
24/12/2009 290.70p 290.80p 281.60p 286.80p 61116
23/12/2009 279.40p 289.10p 273.66p 283.00p 231845
22/12/2009 285.50p 286.00p 278.20p 279.60p 212515
21/12/2009 277.00p 289.70p 277.00p 283.00p 152908
18/12/2009 286.40p 288.60p 278.89p 283.90p 895590
17/12/2009 286.60p 294.20p 285.00p 287.50p 617225
16/12/2009 288.70p 291.90p 285.84p 291.90p 711353
15/12/2009 286.80p 286.80p 281.04p 286.80p 254674
14/12/2009 279.90p 286.33p 273.10p 285.30p 316358
11/12/2009 279.20p 279.90p 274.50p 278.40p 408096
10/12/2009 278.60p 278.60p 270.55p 276.30p 159976
09/12/2009 275.00p 278.00p 272.80p 274.60p 328982
08/12/2009 278.90p 280.07p 270.80p 274.00p 88751
07/12/2009 277.30p 281.30p 271.50p 278.00p 257454
04/12/2009 272.20p 284.40p 265.80p 280.30p 764838
03/12/2009 279.90p 283.40p 272.20p 272.30p 821523
02/12/2009 285.00p 285.00p 276.48p 279.30p 511697
01/12/2009 274.20p 284.90p 271.13p 281.00p 1037221
30/11/2009 285.70p 288.00p 258.00p 272.00p 1118459
27/11/2009 283.00p 286.70p 278.60p 282.00p 840058
26/11/2009 292.00p 296.80p 285.30p 288.20p 532879
25/11/2009 296.50p 298.60p 291.70p 296.40p 316059
24/11/2009 288.50p 296.00p 288.50p 292.20p 324134
23/11/2009 295.00p 302.90p 292.00p 298.30p 183306
20/11/2009 297.50p 300.90p 275.50p 290.00p 713001
19/11/2009 301.60p 308.74p 292.25p 298.30p 644339
18/11/2009 307.20p 308.77p 305.00p 306.00p 221338
17/11/2009 302.60p 305.80p 298.75p 305.80p 100680
16/11/2009 304.20p 304.20p 296.20p 304.20p 242654
13/11/2009 296.30p 301.60p 290.34p 299.80p 484190
12/11/2009 296.00p 296.50p 294.00p 295.00p 227464
11/11/2009 297.00p 297.00p 291.88p 295.00p 489298
10/11/2009 292.00p 296.60p 291.00p 294.40p 316084
09/11/2009 285.00p 294.00p 285.00p 291.90p 379447
06/11/2009 281.50p 283.00p 277.00p 280.00p 717647
05/11/2009 279.60p 282.70p 276.50p 280.00p 500254
04/11/2009 269.60p 288.60p 259.70p 284.30p 232824
03/11/2009 278.90p 278.90p 268.00p 271.60p 149181
02/11/2009 271.60p 283.20p 267.50p 282.20p 203572
30/10/2009 285.90p 293.50p 272.00p 274.60p 202107
29/10/2009 275.90p 285.90p 266.90p 284.00p 287686
28/10/2009 290.90p 290.90p 270.40p 273.70p 386588
27/10/2009 281.90p 293.80p 281.90p 291.20p 246911
26/10/2009 299.30p 299.30p 282.90p 282.90p 229663
23/10/2009 298.60p 300.00p 292.50p 296.80p 167429
22/10/2009 286.10p 299.90p 283.70p 295.50p 211153
21/10/2009 300.10p 300.10p 284.80p 288.30p 415794
20/10/2009 291.00p 301.70p 291.00p 299.30p 220863
19/10/2009 297.10p 300.90p 291.40p 300.50p 412759
16/10/2009 293.90p 301.70p 293.90p 298.00p 143946
15/10/2009 297.00p 301.60p 290.00p 293.90p 285565
14/10/2009 297.50p 305.00p 294.00p 296.40p 278504
13/10/2009 295.00p 303.40p 295.00p 296.80p 173275
12/10/2009 301.00p 303.60p 288.50p 301.30p 139852
09/10/2009 301.10p 302.20p 295.80p 297.20p 170483
08/10/2009 290.20p 303.70p 287.70p 301.20p 574461
07/10/2009 286.20p 291.20p 280.70p 284.80p 595478
06/10/2009 284.90p 288.60p 280.50p 284.00p 631930
05/10/2009 265.30p 273.00p 265.30p 272.20p 161635
02/10/2009 271.00p 283.10p 265.10p 267.00p 404629
01/10/2009 273.20p 291.10p 266.30p 280.40p 567534
30/09/2009 276.60p 279.60p 271.60p 277.70p 220804
29/09/2009 274.00p 278.00p 271.60p 278.00p 261222
28/09/2009 267.00p 274.90p 260.80p 274.20p 180586
25/09/2009 270.80p 272.50p 257.80p 268.20p 368418
24/09/2009 277.70p 279.90p 267.00p 270.80p 365450
23/09/2009 282.00p 287.90p 275.00p 276.50p 228520
22/09/2009 281.50p 287.60p 276.60p 280.20p 374547
21/09/2009 299.90p 299.90p 278.20p 280.40p 508446

*Close Price adjusted for both dividends and splits