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
15/07/2016 19.00p 19.00p 19.00p 19.00p 0
14/07/2016 19.00p 19.00p 19.00p 19.00p 0
13/07/2016 18.50p 19.00p 18.50p 19.00p 12000
12/07/2016 18.25p 18.50p 17.69p 18.50p 700
11/07/2016 17.50p 18.25p 17.50p 18.25p 57500
08/07/2016 17.25p 18.00p 17.13p 18.00p 32283
07/07/2016 16.00p 17.25p 16.00p 17.25p 14400
06/07/2016 16.00p 16.50p 15.50p 16.50p 2100
05/07/2016 16.00p 16.00p 16.00p 16.00p 0
04/07/2016 16.00p 16.32p 16.00p 16.00p 92965
01/07/2016 16.00p 16.34p 15.70p 16.00p 103483
30/06/2016 16.25p 16.40p 16.25p 16.25p 30000
29/06/2016 16.25p 16.70p 16.25p 16.25p 137628
28/06/2016 17.00p 17.00p 16.26p 16.50p 102364
27/06/2016 17.00p 17.60p 16.24p 17.00p 20985
24/06/2016 17.00p 17.60p 17.00p 17.00p 3000
23/06/2016 17.50p 17.70p 17.50p 17.50p 23237
22/06/2016 18.50p 18.50p 17.06p 17.50p 23500
21/06/2016 18.50p 18.50p 18.40p 18.50p 20000
20/06/2016 18.50p 18.50p 18.38p 18.50p 18000
17/06/2016 18.50p 18.50p 18.45p 18.50p 6845
16/06/2016 19.37p 19.37p 18.50p 18.50p 744
15/06/2016 19.50p 19.50p 19.00p 19.37p 36718
14/06/2016 19.50p 19.50p 19.50p 19.50p 0
13/06/2016 19.50p 19.50p 19.00p 19.50p 5800
10/06/2016 19.50p 19.88p 19.50p 19.50p 2
09/06/2016 21.50p 21.50p 19.10p 19.50p 54130
08/06/2016 21.50p 21.84p 21.08p 21.50p 14513
07/06/2016 21.50p 22.00p 21.16p 21.50p 2496
06/06/2016 21.50p 21.50p 21.50p 21.50p 0
03/06/2016 21.50p 21.50p 21.06p 21.50p 1574
02/06/2016 21.50p 21.90p 21.08p 21.50p 3255
01/06/2016 22.00p 22.00p 21.50p 21.50p 22893
31/05/2016 22.25p 22.48p 21.85p 22.00p 4220
27/05/2016 22.25p 22.45p 22.25p 22.25p 26491
26/05/2016 22.25p 22.25p 22.25p 22.25p 2000
25/05/2016 22.25p 22.25p 22.25p 22.25p 0
24/05/2016 22.25p 22.25p 22.25p 22.25p 0
23/05/2016 22.25p 22.40p 22.25p 22.25p 24237
20/05/2016 21.25p 22.25p 21.22p 22.25p 62400
19/05/2016 21.25p 21.25p 21.25p 21.25p 0
18/05/2016 21.25p 21.25p 21.00p 21.25p 8054
17/05/2016 21.25p 21.25p 21.20p 21.25p 880
16/05/2016 21.00p 21.25p 20.96p 21.25p 22000
13/05/2016 21.00p 21.00p 21.00p 21.00p 0
12/05/2016 21.00p 21.00p 20.04p 21.00p 130
11/05/2016 21.00p 21.00p 20.04p 21.00p 209
10/05/2016 21.00p 21.00p 20.12p 21.00p 8960
09/05/2016 21.00p 21.00p 21.00p 21.00p 0
06/05/2016 21.00p 21.20p 21.00p 21.00p 272
05/05/2016 21.00p 21.00p 21.00p 21.00p 0
04/05/2016 21.00p 21.00p 21.00p 21.00p 0
03/05/2016 21.00p 21.00p 20.00p 21.00p 80099
29/04/2016 21.00p 21.00p 21.00p 21.00p 0
28/04/2016 21.00p 21.00p 20.60p 21.00p 5500
27/04/2016 21.00p 21.00p 20.60p 21.00p 314
26/04/2016 21.00p 21.58p 20.12p 21.00p 5869
25/04/2016 21.00p 21.00p 21.00p 21.00p 0
22/04/2016 21.00p 21.00p 21.00p 21.00p 0
21/04/2016 21.00p 21.00p 20.24p 21.00p 3437
20/04/2016 21.00p 21.00p 20.98p 21.00p 1000
19/04/2016 21.25p 21.25p 20.68p 21.00p 3265
18/04/2016 21.25p 21.25p 21.25p 21.25p 0
15/04/2016 21.25p 21.25p 21.25p 21.25p 655
14/04/2016 21.25p 21.25p 21.25p 21.25p 0
13/04/2016 21.25p 21.46p 20.68p 21.25p 3749
12/04/2016 21.50p 21.50p 21.25p 21.25p 6916
11/04/2016 22.00p 22.28p 21.00p 21.50p 29977
08/04/2016 22.25p 22.46p 21.20p 22.00p 5840
07/04/2016 22.25p 22.25p 22.25p 22.25p 0
06/04/2016 23.00p 23.00p 22.00p 22.25p 99122
05/04/2016 23.50p 23.50p 23.00p 23.00p 4000
04/04/2016 24.00p 24.00p 23.25p 23.50p 17913
01/04/2016 24.00p 24.00p 23.24p 24.00p 1878
31/03/2016 24.00p 24.00p 23.30p 24.00p 6582
30/03/2016 24.50p 24.50p 23.30p 24.00p 1270
29/03/2016 24.50p 24.50p 24.50p 24.50p 0
24/03/2016 24.50p 24.50p 24.10p 24.50p 2504
23/03/2016 24.50p 24.50p 24.50p 24.50p 52603
22/03/2016 23.75p 25.00p 23.75p 24.50p 31718
21/03/2016 24.50p 24.50p 23.60p 23.75p 122416
18/03/2016 26.25p 26.25p 26.25p 26.25p 0
17/03/2016 26.50p 26.50p 26.25p 26.25p 5000
16/03/2016 26.50p 26.94p 26.50p 26.50p 2000
15/03/2016 26.50p 26.50p 26.25p 26.50p 7000
14/03/2016 26.50p 26.50p 26.50p 26.50p 0
11/03/2016 26.00p 26.50p 26.00p 26.50p 11167
10/03/2016 25.50p 26.00p 25.50p 26.00p 66000
09/03/2016 24.75p 26.00p 24.75p 25.50p 120700
08/03/2016 24.75p 24.80p 24.60p 24.75p 9907
07/03/2016 24.25p 26.00p 24.25p 24.75p 50364
04/03/2016 24.25p 24.78p 24.25p 24.25p 77233
03/03/2016 24.25p 24.70p 24.25p 24.25p 4638
02/03/2016 24.50p 24.50p 24.25p 24.25p 32805
01/03/2016 24.00p 25.03p 23.80p 24.50p 46603
29/02/2016 24.00p 25.00p 24.00p 24.00p 25000
26/02/2016 25.00p 25.00p 24.50p 25.00p 20000
25/02/2016 25.00p 25.00p 25.00p 25.00p 0
24/02/2016 25.00p 25.53p 24.30p 25.00p 26217
23/02/2016 25.00p 25.48p 24.20p 25.00p 3778
22/02/2016 25.00p 25.00p 25.00p 25.00p 0
19/02/2016 25.00p 25.00p 25.00p 25.00p 0
18/02/2016 25.00p 25.00p 24.75p 25.00p 1000
17/02/2016 25.00p 25.00p 24.55p 25.00p 3121
16/02/2016 25.50p 25.50p 25.00p 25.00p 0
15/02/2016 25.50p 25.50p 25.50p 25.50p 25000
12/02/2016 25.00p 25.50p 24.50p 25.50p 21372
11/02/2016 25.00p 25.00p 24.50p 25.00p 275
10/02/2016 25.00p 25.00p 25.00p 25.00p 0
09/02/2016 25.00p 25.00p 24.20p 25.00p 2227
08/02/2016 25.50p 25.50p 25.00p 25.00p 50551
05/02/2016 25.50p 25.50p 25.06p 25.50p 26749
04/02/2016 25.50p 25.50p 25.06p 25.50p 471
03/02/2016 25.50p 25.74p 25.50p 25.50p 5000
02/02/2016 25.50p 25.50p 25.50p 25.50p 0
01/02/2016 25.50p 25.51p 25.06p 25.50p 82211
29/01/2016 25.75p 25.77p 25.00p 25.50p 280100
28/01/2016 26.25p 26.52p 25.00p 25.75p 65000
27/01/2016 26.25p 26.48p 26.25p 26.25p 5500
26/01/2016 26.25p 26.25p 26.14p 26.25p 1120
25/01/2016 26.50p 26.51p 26.00p 26.25p 60096
22/01/2016 25.50p 26.50p 25.20p 26.50p 35832
21/01/2016 25.00p 25.76p 25.00p 25.50p 36834
20/01/2016 25.25p 25.25p 24.24p 24.50p 51050
19/01/2016 25.25p 25.25p 25.25p 25.25p 0
18/01/2016 25.50p 26.00p 25.25p 25.25p 4694
15/01/2016 25.50p 25.50p 25.00p 25.00p 65022
14/01/2016 25.50p 25.50p 25.06p 25.50p 10663
13/01/2016 25.75p 25.75p 25.10p 25.50p 52493
12/01/2016 25.75p 25.75p 25.17p 25.75p 12000
11/01/2016 26.50p 26.50p 25.60p 25.75p 2124
08/01/2016 26.50p 26.50p 26.10p 26.50p 8858
07/01/2016 26.50p 26.50p 26.12p 26.50p 3542
06/01/2016 26.75p 26.75p 26.10p 26.50p 51912
05/01/2016 27.25p 27.25p 26.60p 26.75p 5400
04/01/2016 27.25p 27.25p 27.15p 27.25p 10
31/12/2015 27.25p 27.25p 27.25p 27.25p 0
30/12/2015 27.25p 27.25p 27.24p 27.25p 320
29/12/2015 27.25p 27.25p 27.24p 27.25p 14295
24/12/2015 27.25p 27.25p 27.24p 27.25p 700
23/12/2015 27.25p 27.25p 27.23p 27.25p 3928
22/12/2015 27.25p 27.50p 27.20p 27.25p 14000
21/12/2015 27.25p 27.25p 27.20p 27.25p 1000
18/12/2015 27.25p 27.25p 27.25p 27.25p 0
17/12/2015 27.50p 27.50p 27.20p 27.25p 29633
16/12/2015 27.50p 27.50p 27.00p 27.50p 6850
15/12/2015 27.50p 27.50p 27.32p 27.50p 5000
14/12/2015 27.50p 27.50p 27.50p 27.50p 0
11/12/2015 27.50p 27.50p 27.32p 27.50p 8915
10/12/2015 27.50p 28.00p 27.50p 27.50p 350
09/12/2015 27.75p 27.75p 27.45p 27.50p 1033
08/12/2015 28.00p 28.67p 27.45p 27.75p 54421
07/12/2015 28.00p 28.96p 28.00p 28.00p 22652
04/12/2015 27.50p 28.00p 27.21p 28.00p 39000
03/12/2015 27.75p 27.75p 27.13p 27.50p 92645
02/12/2015 28.00p 28.00p 27.51p 27.75p 38400
01/12/2015 28.00p 28.50p 27.90p 28.00p 4250
30/11/2015 28.00p 28.00p 27.83p 28.00p 7154
27/11/2015 28.50p 28.74p 27.82p 28.00p 119792
26/11/2015 28.50p 28.50p 28.00p 28.50p 37953
25/11/2015 28.75p 29.18p 28.50p 28.50p 700
24/11/2015 28.75p 29.20p 28.35p 28.75p 5238
23/11/2015 28.75p 29.00p 28.75p 28.75p 30000
20/11/2015 28.75p 29.33p 28.75p 28.75p 38202
19/11/2015 28.75p 29.50p 28.75p 28.75p 55100
18/11/2015 28.75p 29.25p 28.75p 28.75p 92300
17/11/2015 28.75p 29.00p 28.75p 29.00p 71840
16/11/2015 29.50p 29.50p 28.65p 28.75p 10103
13/11/2015 28.50p 28.65p 28.50p 28.50p 1500
12/11/2015 28.50p 28.73p 28.50p 28.50p 8572
11/11/2015 28.50p 29.00p 28.45p 28.50p 31000
10/11/2015 28.50p 28.90p 28.40p 28.50p 37653
09/11/2015 28.50p 28.50p 28.38p 28.50p 10000
06/11/2015 28.50p 28.50p 28.50p 28.50p 0
05/11/2015 28.50p 29.00p 28.35p 28.50p 35892
04/11/2015 27.50p 28.93p 27.50p 28.50p 61731
03/11/2015 27.50p 27.50p 27.50p 27.50p 0
02/11/2015 28.00p 28.00p 27.50p 27.50p 56647
30/10/2015 27.50p 28.00p 27.50p 27.50p 25000
29/10/2015 27.50p 28.00p 27.50p 27.50p 90522
28/10/2015 27.50p 27.90p 27.50p 27.50p 32000
27/10/2015 27.00p 27.75p 27.00p 27.50p 69500
26/10/2015 27.00p 27.43p 27.00p 27.00p 18910
23/10/2015 26.75p 27.40p 26.75p 27.00p 3401
22/10/2015 26.75p 27.51p 26.75p 26.75p 185590
21/10/2015 26.75p 27.27p 26.75p 27.00p 85321
20/10/2015 26.75p 27.00p 26.75p 27.00p 35666
19/10/2015 26.75p 27.42p 26.75p 27.00p 50125
16/10/2015 26.50p 27.40p 26.40p 26.75p 256474
15/10/2015 26.75p 26.76p 26.50p 26.50p 85000
14/10/2015 26.75p 26.75p 26.39p 26.75p 176500
13/10/2015 26.50p 27.00p 26.50p 26.75p 264859
12/10/2015 25.50p 27.00p 25.50p 26.50p 118761
09/10/2015 24.25p 25.58p 23.80p 25.50p 121291
08/10/2015 21.25p 24.71p 20.80p 24.25p 86232
07/10/2015 20.50p 21.76p 20.50p 21.25p 56409
06/10/2015 19.50p 20.80p 19.50p 20.50p 409472
05/10/2015 18.50p 19.75p 18.50p 19.75p 202504
02/10/2015 18.50p 19.00p 18.40p 18.50p 233587
01/10/2015 18.50p 18.75p 18.38p 18.75p 104412

*Close Price adjusted for both dividends and splits