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
29/03/2021 26.25p 26.90p 26.15p 26.25p 48459
26/03/2021 24.50p 27.00p 24.45p 26.25p 112292
25/03/2021 24.50p 25.00p 24.30p 24.50p 82465
24/03/2021 25.00p 26.00p 24.00p 24.50p 209822
23/03/2021 26.50p 26.50p 24.11p 25.50p 237742
22/03/2021 26.75p 27.00p 25.70p 26.50p 63262
19/03/2021 26.75p 27.50p 26.11p 26.75p 80825
18/03/2021 26.75p 27.60p 26.11p 27.50p 66105
17/03/2021 26.50p 27.90p 26.31p 27.90p 89379
16/03/2021 29.00p 29.00p 26.22p 26.50p 113733
15/03/2021 29.00p 30.00p 27.53p 28.00p 96555
12/03/2021 29.00p 29.00p 28.00p 29.00p 6036
11/03/2021 29.00p 29.40p 29.00p 29.00p 11174
10/03/2021 29.25p 29.50p 28.02p 29.50p 30338
09/03/2021 29.50p 30.00p 29.00p 29.25p 53858
08/03/2021 29.00p 30.80p 29.00p 29.50p 172920
05/03/2021 26.00p 29.00p 25.42p 29.00p 211098
04/03/2021 26.50p 26.90p 25.40p 26.00p 29922
03/03/2021 26.00p 27.00p 24.00p 26.50p 359937
02/03/2021 26.00p 26.80p 25.50p 26.00p 85323
01/03/2021 26.00p 26.90p 25.40p 26.00p 46997
26/02/2021 26.50p 27.00p 25.25p 26.60p 462597
25/02/2021 27.50p 28.00p 25.80p 27.00p 380546
24/02/2021 27.50p 28.00p 27.14p 27.50p 146469
23/02/2021 28.00p 28.40p 25.62p 27.50p 271890
22/02/2021 29.00p 29.00p 27.00p 27.00p 185663
19/02/2021 30.00p 30.00p 27.00p 29.00p 316313
18/02/2021 30.50p 31.00p 29.10p 30.00p 139500
17/02/2021 31.75p 32.90p 31.00p 31.50p 220404
16/02/2021 31.25p 32.50p 30.80p 31.50p 117864
15/02/2021 28.85p 31.00p 28.75p 30.75p 335514
12/02/2021 30.25p 30.45p 29.00p 29.00p 55429
11/02/2021 30.20p 31.00p 29.42p 30.25p 25051
10/02/2021 30.75p 31.00p 29.40p 31.00p 93550
09/02/2021 31.70p 31.70p 30.00p 31.00p 182076
08/02/2021 31.75p 31.80p 31.00p 31.50p 108623
05/02/2021 31.50p 32.50p 31.00p 32.50p 94792
04/02/2021 30.50p 32.00p 30.50p 31.50p 169108
03/02/2021 29.50p 31.43p 29.50p 30.50p 278505
02/02/2021 28.75p 30.00p 28.00p 29.50p 208263
01/02/2021 29.25p 29.50p 27.50p 28.00p 224436
29/01/2021 28.00p 29.80p 27.95p 29.25p 226158
28/01/2021 29.00p 29.00p 27.00p 28.50p 390890
27/01/2021 31.00p 31.54p 28.95p 29.50p 211688
26/01/2021 31.50p 31.77p 29.90p 31.00p 24510
25/01/2021 29.50p 32.00p 29.25p 31.50p 306281
22/01/2021 30.75p 33.00p 28.10p 29.50p 209400
21/01/2021 31.50p 32.00p 30.10p 31.70p 142280
20/01/2021 32.20p 33.00p 31.00p 31.50p 105754
19/01/2021 31.50p 33.40p 30.75p 32.20p 440077
18/01/2021 36.15p 36.15p 30.00p 31.50p 1821505
15/01/2021 37.00p 38.00p 36.66p 37.25p 89164
14/01/2021 35.75p 37.96p 35.00p 37.00p 127186
13/01/2021 35.75p 36.34p 34.20p 35.75p 363471
12/01/2021 37.05p 38.17p 35.50p 36.50p 394550
11/01/2021 35.50p 38.64p 35.00p 37.20p 633184
08/01/2021 34.00p 36.00p 33.00p 36.00p 226174
07/01/2021 34.00p 35.00p 32.42p 34.00p 347223
06/01/2021 32.75p 34.80p 32.50p 34.00p 505482
05/01/2021 29.75p 33.20p 29.43p 32.10p 655379
04/01/2021 31.25p 31.90p 29.00p 29.75p 412328
01/01/2021 31.25p 31.40p 30.08p 31.25p 50916
31/12/2020 31.25p 31.40p 30.07p 31.25p 50916
30/12/2020 32.50p 32.99p 31.00p 31.25p 134229
29/12/2020 30.00p 33.00p 29.10p 33.00p 606361
28/12/2020 29.75p 30.90p 29.49p 30.00p 150969
25/12/2020 29.75p 30.90p 29.49p 30.00p 150969
24/12/2020 29.75p 30.90p 29.49p 30.00p 150969
23/12/2020 30.50p 30.90p 29.00p 29.75p 336177
22/12/2020 29.00p 31.80p 28.50p 31.00p 479349
21/12/2020 29.75p 30.00p 28.50p 29.00p 569389
18/12/2020 32.25p 32.43p 29.00p 30.00p 550997
17/12/2020 31.00p 33.00p 30.80p 32.25p 335125
16/12/2020 32.00p 32.00p 30.00p 31.00p 552845
15/12/2020 31.25p 33.00p 29.00p 30.40p 755916
14/12/2020 32.75p 33.24p 30.00p 31.25p 377047
11/12/2020 33.25p 33.98p 31.00p 31.00p 205520
10/12/2020 31.50p 35.20p 31.50p 35.00p 435971
09/12/2020 31.60p 34.00p 29.25p 32.00p 621083
08/12/2020 36.50p 36.50p 30.94p 32.00p 1548484
07/12/2020 37.55p 38.20p 36.00p 36.50p 312631
04/12/2020 37.15p 40.15p 36.00p 37.55p 827430
03/12/2020 37.25p 39.50p 35.00p 36.00p 591876
02/12/2020 36.75p 37.99p 34.00p 37.00p 1142950
01/12/2020 35.10p 38.00p 33.30p 34.00p 198340
30/11/2020 36.00p 37.00p 34.80p 35.10p 238963
27/11/2020 30.00p 37.00p 30.00p 34.00p 858293
26/11/2020 29.50p 30.38p 28.64p 30.00p 83499
25/11/2020 29.80p 30.39p 29.03p 29.40p 275589
24/11/2020 30.95p 30.95p 29.60p 30.00p 388511
23/11/2020 31.35p 32.00p 30.70p 30.95p 307956
20/11/2020 30.75p 32.00p 30.75p 31.35p 61465
19/11/2020 31.00p 32.50p 30.00p 30.75p 287801
18/11/2020 31.50p 31.60p 30.50p 30.50p 89085
17/11/2020 33.25p 33.49p 31.05p 31.50p 333300
16/11/2020 34.65p 35.80p 33.11p 33.25p 226466
13/11/2020 33.50p 35.80p 33.50p 34.65p 290257
12/11/2020 33.25p 34.39p 32.62p 34.00p 234606
10/11/2020 29.40p 31.00p 29.40p 30.50p 271891
09/11/2020 28.20p 32.00p 28.09p 31.50p 537074
06/11/2020 27.00p 29.00p 26.70p 28.20p 544712
05/11/2020 24.15p 27.60p 23.88p 26.60p 596004
04/11/2020 24.15p 24.40p 23.88p 24.15p 12708
03/11/2020 24.50p 24.50p 23.80p 24.15p 131615
02/11/2020 25.40p 25.40p 24.10p 24.50p 151140
30/10/2020 24.50p 25.54p 24.40p 25.40p 207565
29/10/2020 24.10p 26.00p 23.89p 24.50p 378462
28/10/2020 25.10p 25.10p 21.96p 24.40p 864689
27/10/2020 25.30p 25.30p 24.25p 25.10p 57271
26/10/2020 25.50p 25.90p 24.64p 25.30p 69268
23/10/2020 24.50p 26.00p 24.40p 25.50p 352521
22/10/2020 24.50p 24.77p 24.30p 24.50p 194048
21/10/2020 25.50p 25.80p 24.24p 24.50p 305508
20/10/2020 24.20p 26.95p 23.75p 25.50p 871907
19/10/2020 24.95p 25.79p 23.25p 24.30p 782530
16/10/2020 19.65p 25.25p 19.30p 24.05p 2776624
15/10/2020 17.70p 19.90p 16.55p 19.65p 1080912
14/10/2020 18.40p 18.40p 17.50p 17.70p 202766
13/10/2020 18.75p 18.75p 18.00p 18.40p 157487
12/10/2020 18.65p 18.90p 18.51p 18.75p 65322
09/10/2020 19.15p 19.55p 18.27p 18.65p 338277
08/10/2020 17.10p 20.20p 17.01p 19.15p 1498435
07/10/2020 17.10p 17.50p 16.50p 16.50p 77240
06/10/2020 16.90p 17.29p 16.82p 17.10p 76502
05/10/2020 16.65p 17.29p 16.35p 16.90p 333002
02/10/2020 16.75p 16.79p 16.51p 16.65p 44114
01/10/2020 16.75p 16.75p 16.55p 16.75p 9000
30/09/2020 16.75p 16.80p 16.75p 16.75p 73000
29/09/2020 16.75p 17.00p 16.50p 16.75p 80338
28/09/2020 16.75p 16.90p 16.51p 16.75p 22968
25/09/2020 16.35p 17.35p 16.35p 16.75p 149476
24/09/2020 16.30p 16.50p 16.20p 16.35p 42240
23/09/2020 16.40p 16.40p 16.00p 16.30p 165166
22/09/2020 16.20p 16.40p 16.02p 16.40p 83957
21/09/2020 17.45p 17.45p 15.59p 16.10p 553678
18/09/2020 16.75p 17.73p 16.75p 17.45p 141969
17/09/2020 17.55p 17.80p 16.71p 17.00p 211497
16/09/2020 17.30p 17.80p 17.30p 17.55p 50556
15/09/2020 17.55p 17.60p 17.30p 17.40p 112859
14/09/2020 18.15p 18.15p 17.30p 17.40p 69994
11/09/2020 18.25p 18.25p 18.00p 18.15p 157411
10/09/2020 18.25p 18.25p 18.25p 18.25p 0
09/09/2020 18.15p 18.30p 18.01p 18.25p 124378
08/09/2020 18.85p 19.06p 18.25p 18.25p 144242
07/09/2020 19.50p 19.50p 19.06p 19.10p 139697
04/09/2020 19.40p 19.81p 19.10p 19.50p 311232
03/09/2020 20.40p 20.80p 19.00p 19.40p 341557
02/09/2020 19.70p 21.50p 19.50p 20.40p 471347
01/09/2020 19.65p 20.45p 19.44p 19.70p 338970
31/08/2020 18.60p 19.70p 18.05p 19.65p 286245
28/08/2020 18.60p 19.70p 18.05p 19.65p 286245
27/08/2020 18.60p 18.60p 18.25p 18.60p 37348
26/08/2020 18.35p 18.84p 18.05p 18.60p 130044
25/08/2020 18.35p 18.66p 18.06p 18.35p 59170
24/08/2020 18.30p 18.73p 17.96p 18.25p 112170
21/08/2020 18.60p 18.95p 18.30p 18.30p 58645
20/08/2020 18.90p 18.92p 18.31p 18.60p 117850
19/08/2020 18.50p 19.40p 18.25p 18.90p 240309
18/08/2020 18.10p 18.72p 17.84p 18.50p 196188
17/08/2020 18.05p 18.20p 17.71p 18.10p 268609
14/08/2020 18.60p 18.60p 17.80p 18.05p 253514
13/08/2020 18.15p 19.30p 18.01p 18.60p 336288
12/08/2020 20.10p 20.10p 18.04p 18.50p 499546
11/08/2020 21.60p 22.20p 19.04p 20.10p 609045
10/08/2020 21.00p 22.00p 20.88p 21.60p 159341
07/08/2020 20.90p 21.35p 20.72p 21.00p 34124
06/08/2020 21.00p 21.15p 20.50p 20.50p 77383
05/08/2020 21.70p 22.04p 20.70p 21.00p 267722
04/08/2020 19.45p 22.92p 19.45p 21.70p 1477650
03/08/2020 17.75p 20.04p 17.44p 19.45p 194688
31/07/2020 17.75p 17.75p 17.08p 17.75p 11580
30/07/2020 17.40p 18.34p 17.20p 17.75p 368616
29/07/2020 18.00p 18.00p 17.00p 17.40p 35182
28/07/2020 17.90p 18.40p 17.33p 18.00p 34139
27/07/2020 18.75p 18.75p 17.52p 17.90p 88090
24/07/2020 19.50p 19.85p 18.46p 18.75p 62572
23/07/2020 18.25p 20.00p 18.25p 19.50p 271986
22/07/2020 18.75p 19.25p 17.60p 18.25p 118842
21/07/2020 17.60p 19.56p 17.60p 18.75p 636269
20/07/2020 17.30p 17.94p 16.70p 17.50p 216390
17/07/2020 17.30p 17.70p 16.75p 17.30p 84194
16/07/2020 17.05p 17.40p 16.70p 17.20p 333147
15/07/2020 17.70p 17.70p 17.02p 17.05p 205082
14/07/2020 17.90p 17.90p 17.60p 17.75p 14640
13/07/2020 17.13p 17.99p 17.08p 17.90p 197803
10/07/2020 17.75p 17.75p 17.00p 17.13p 178709
09/07/2020 17.20p 18.60p 17.20p 17.75p 236061
08/07/2020 18.00p 18.14p 17.84p 18.00p 56782
07/07/2020 18.60p 18.65p 17.31p 18.00p 280690
06/07/2020 17.75p 19.00p 17.75p 18.60p 217057
03/07/2020 16.90p 17.85p 16.57p 17.85p 131307
02/07/2020 16.75p 17.00p 16.75p 16.90p 101631
01/07/2020 17.45p 17.96p 16.75p 16.75p 100398
30/06/2020 17.30p 17.44p 16.50p 17.35p 846873
29/06/2020 17.75p 17.75p 17.00p 17.60p 30760
26/06/2020 17.55p 18.00p 17.52p 17.75p 31735
25/06/2020 18.40p 18.40p 17.06p 17.55p 444124
24/06/2020 19.95p 19.95p 17.40p 18.40p 1047427
23/06/2020 19.95p 20.10p 19.50p 19.95p 54104
22/06/2020 19.95p 20.13p 19.50p 19.95p 68503

*Close Price adjusted for both dividends and splits