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
14/10/2011 165.75p 168.00p 161.90p 166.00p 83794
13/10/2011 164.75p 166.50p 163.00p 166.00p 27718
12/10/2011 164.00p 167.00p 159.25p 165.25p 78419
11/10/2011 164.00p 168.50p 163.84p 164.00p 52090
10/10/2011 167.00p 167.00p 160.75p 166.75p 86737
07/10/2011 162.75p 164.50p 160.75p 164.00p 93060
06/10/2011 161.25p 162.50p 157.75p 160.00p 87357
05/10/2011 156.25p 158.75p 155.32p 158.75p 59439
04/10/2011 157.75p 161.50p 152.00p 155.00p 123008
03/10/2011 161.25p 169.00p 157.25p 165.75p 123102
30/09/2011 171.00p 171.50p 161.50p 163.50p 146501
29/09/2011 165.25p 172.25p 164.05p 169.00p 172750
28/09/2011 167.75p 170.00p 165.50p 166.50p 80365
27/09/2011 165.50p 170.00p 165.50p 168.25p 260471
26/09/2011 163.50p 170.25p 162.75p 167.50p 204801
23/09/2011 172.50p 172.75p 162.25p 166.50p 116493
22/09/2011 174.75p 177.25p 171.00p 171.75p 73048
21/09/2011 184.00p 185.75p 177.75p 180.00p 181812
20/09/2011 178.50p 188.00p 178.50p 184.75p 326761
19/09/2011 186.25p 250.14p 172.25p 180.00p 197315
16/09/2011 175.90p 193.40p 166.40p 182.40p 1833906
15/09/2011 176.60p 177.27p 173.00p 173.00p 167818
14/09/2011 177.80p 182.70p 174.60p 176.00p 226682
13/09/2011 181.40p 182.20p 178.40p 180.00p 125026
12/09/2011 177.80p 182.20p 173.50p 181.80p 19201
09/09/2011 170.20p 194.90p 165.00p 181.50p 337912
08/09/2011 164.00p 174.20p 164.00p 172.00p 209152
07/09/2011 165.00p 168.72p 157.82p 164.10p 392410
06/09/2011 164.10p 164.30p 157.40p 163.00p 119869
05/09/2011 172.90p 172.90p 156.00p 160.00p 162409
02/09/2011 180.00p 181.00p 168.60p 168.90p 160748
01/09/2011 188.70p 188.70p 175.40p 177.50p 315525
31/08/2011 190.00p 192.00p 180.00p 187.40p 742963
30/08/2011 194.00p 197.70p 189.98p 196.50p 114799
26/08/2011 186.70p 195.00p 185.10p 190.80p 42248
25/08/2011 190.60p 194.70p 185.00p 187.40p 114915
24/08/2011 195.50p 197.50p 192.00p 192.00p 102439
23/08/2011 195.20p 197.70p 191.70p 194.70p 84033
22/08/2011 193.00p 195.20p 191.00p 192.80p 61197
19/08/2011 193.00p 193.00p 180.70p 190.00p 191366
18/08/2011 200.30p 205.90p 191.90p 193.00p 133960
17/08/2011 210.70p 210.70p 198.20p 202.00p 90684
16/08/2011 211.50p 212.30p 204.00p 209.00p 77471
15/08/2011 206.40p 212.20p 205.40p 211.90p 38923
12/08/2011 199.10p 212.30p 199.10p 209.20p 93390
11/08/2011 203.80p 206.90p 199.10p 206.90p 113598
10/08/2011 213.20p 220.00p 195.10p 198.60p 164782
09/08/2011 197.20p 212.10p 180.70p 209.00p 355344
08/08/2011 204.80p 217.40p 197.80p 198.10p 234619
05/08/2011 214.60p 217.00p 206.50p 208.30p 295521
04/08/2011 226.10p 228.50p 210.30p 217.80p 284618
03/08/2011 226.00p 227.90p 221.53p 223.50p 185833
02/08/2011 236.60p 236.80p 227.00p 227.00p 99048
01/08/2011 241.90p 246.20p 234.10p 238.80p 120332
29/07/2011 242.00p 242.00p 232.30p 238.90p 196383
28/07/2011 249.90p 250.00p 243.00p 245.90p 117159
27/07/2011 259.00p 259.00p 251.70p 251.70p 166483
26/07/2011 250.20p 260.80p 250.20p 259.00p 242240
25/07/2011 258.80p 258.80p 256.00p 258.00p 100771
22/07/2011 254.60p 259.70p 253.60p 258.10p 160130
21/07/2011 248.20p 254.65p 245.50p 253.30p 193317
20/07/2011 249.90p 256.02p 245.31p 252.40p 97770
19/07/2011 252.30p 254.40p 246.70p 251.90p 67729
18/07/2011 257.40p 258.50p 251.50p 251.50p 69418
15/07/2011 255.10p 259.20p 255.10p 258.20p 118836
14/07/2011 257.20p 258.80p 255.70p 258.80p 56588
13/07/2011 256.00p 262.20p 256.00p 262.20p 126226
12/07/2011 262.00p 263.42p 252.40p 256.00p 305310
11/07/2011 269.90p 274.00p 260.50p 263.90p 333772
08/07/2011 268.00p 268.20p 262.70p 265.00p 142977
07/07/2011 267.80p 269.60p 266.00p 269.40p 89509
06/07/2011 267.80p 270.00p 265.80p 266.10p 121076
05/07/2011 267.00p 269.00p 266.50p 266.50p 123565
04/07/2011 269.80p 269.80p 264.90p 267.00p 330840
01/07/2011 259.30p 265.90p 259.30p 265.00p 162125
30/06/2011 265.00p 265.30p 261.40p 265.00p 183994
29/06/2011 253.40p 265.70p 253.40p 263.70p 243160
28/06/2011 255.20p 266.80p 255.20p 261.00p 138933
27/06/2011 251.80p 269.70p 251.80p 262.00p 265705
24/06/2011 259.90p 262.10p 257.20p 258.70p 64724
23/06/2011 260.50p 265.00p 260.50p 260.50p 79012
22/06/2011 265.00p 266.00p 262.00p 263.90p 129452
21/06/2011 263.20p 265.90p 262.90p 264.00p 74880
20/06/2011 265.80p 265.80p 262.60p 265.20p 103495
17/06/2011 273.60p 276.80p 262.70p 265.10p 462261
16/06/2011 280.30p 280.30p 269.80p 271.70p 208203
15/06/2011 284.00p 290.20p 280.00p 280.30p 84026
14/06/2011 284.00p 290.00p 284.00p 284.80p 32416
13/06/2011 292.80p 292.80p 284.10p 286.90p 47168
10/06/2011 289.80p 295.30p 284.00p 285.00p 114590
09/06/2011 280.00p 293.30p 280.00p 293.30p 135577
08/06/2011 289.50p 291.60p 282.30p 285.00p 200847
07/06/2011 292.90p 296.30p 290.40p 292.60p 235888
06/06/2011 282.50p 295.00p 281.25p 295.00p 126764
03/06/2011 284.60p 290.00p 281.10p 285.20p 98507
02/06/2011 282.10p 287.60p 280.00p 285.20p 123908
01/06/2011 289.40p 293.90p 283.00p 285.00p 186664
31/05/2011 291.20p 300.10p 285.30p 285.30p 183587
27/05/2011 292.50p 292.90p 288.80p 290.80p 81256
26/05/2011 288.30p 296.80p 287.90p 292.40p 45756
25/05/2011 286.90p 291.30p 286.90p 289.30p 59852
24/05/2011 292.80p 292.80p 287.80p 290.00p 72633
23/05/2011 292.30p 294.90p 288.10p 289.50p 80028
20/05/2011 290.80p 296.50p 290.60p 292.70p 82272
19/05/2011 290.10p 293.50p 290.10p 292.80p 29071
18/05/2011 291.10p 295.00p 288.40p 291.40p 112491
17/05/2011 292.50p 295.90p 288.25p 292.30p 96219
16/05/2011 289.30p 294.40p 288.90p 293.40p 61118
13/05/2011 294.20p 296.80p 290.31p 292.20p 222321
12/05/2011 293.90p 295.60p 289.00p 291.30p 196238
11/05/2011 297.60p 300.70p 292.50p 293.10p 152590
10/05/2011 297.70p 301.20p 294.90p 295.30p 219269
09/05/2011 295.40p 301.30p 295.20p 297.00p 126914
06/05/2011 304.00p 310.70p 288.08p 296.00p 416290
05/05/2011 302.80p 307.30p 295.05p 297.60p 321821
04/05/2011 311.30p 311.30p 291.30p 301.50p 567700
03/05/2011 314.00p 316.50p 304.80p 314.00p 270131
28/04/2011 305.90p 312.30p 302.80p 308.00p 171591
27/04/2011 305.00p 306.00p 298.80p 303.60p 593894
26/04/2011 309.20p 309.20p 297.10p 302.40p 371766
21/04/2011 309.80p 317.30p 305.40p 309.00p 111973
20/04/2011 306.10p 311.70p 306.10p 310.60p 101668
19/04/2011 306.80p 306.80p 300.30p 306.40p 120514
18/04/2011 309.30p 311.60p 301.92p 302.90p 140077
15/04/2011 310.00p 310.00p 305.10p 308.00p 196591
14/04/2011 315.90p 315.90p 308.10p 309.40p 128572
13/04/2011 315.00p 324.40p 314.80p 315.40p 281044
12/04/2011 324.10p 324.10p 315.00p 315.00p 340336
11/04/2011 327.00p 328.20p 326.00p 327.50p 221214
08/04/2011 327.20p 330.00p 327.00p 328.60p 273802
07/04/2011 325.50p 329.30p 325.50p 328.00p 383079
06/04/2011 316.30p 328.00p 316.30p 328.00p 622524
05/04/2011 316.60p 319.80p 315.92p 318.70p 137643
04/04/2011 323.30p 323.30p 310.80p 315.60p 236323
01/04/2011 324.00p 324.00p 311.90p 313.00p 312420
31/03/2011 318.50p 325.40p 311.34p 315.00p 776901
30/03/2011 332.80p 333.60p 321.12p 331.40p 490845
29/03/2011 338.90p 342.50p 314.00p 329.80p 354328
28/03/2011 328.40p 340.68p 328.40p 335.10p 164869
25/03/2011 324.20p 340.30p 318.85p 329.80p 149223
24/03/2011 318.00p 326.35p 314.07p 326.00p 307669
23/03/2011 321.30p 324.50p 318.00p 321.50p 172216
22/03/2011 317.10p 320.70p 310.10p 319.60p 87648
21/03/2011 313.60p 324.30p 313.60p 317.80p 154822
18/03/2011 312.50p 317.90p 302.60p 312.70p 190064
17/03/2011 301.20p 311.30p 301.20p 310.00p 502167
16/03/2011 310.60p 311.10p 300.40p 302.30p 323071
15/03/2011 307.50p 312.95p 300.90p 308.50p 254846
14/03/2011 307.80p 316.40p 307.50p 314.80p 137945
11/03/2011 314.30p 315.00p 307.00p 307.00p 171137
10/03/2011 317.00p 320.01p 305.40p 314.30p 178151
09/03/2011 322.00p 322.00p 316.40p 319.30p 157436
08/03/2011 321.00p 322.00p 308.23p 321.90p 163998
07/03/2011 315.90p 320.30p 314.89p 319.60p 132933
04/03/2011 313.30p 317.50p 311.98p 316.30p 125974
03/03/2011 300.20p 314.20p 300.20p 313.70p 108193
02/03/2011 305.50p 309.60p 304.71p 308.40p 82523
01/03/2011 306.80p 310.10p 302.90p 309.00p 268479
28/02/2011 305.50p 318.20p 295.83p 303.80p 240245
25/02/2011 298.00p 304.80p 298.00p 304.00p 88544
24/02/2011 294.90p 297.50p 285.33p 296.30p 211266
23/02/2011 302.50p 302.50p 296.00p 298.70p 116635
22/02/2011 302.70p 302.70p 297.10p 299.70p 159529
21/02/2011 301.50p 305.00p 298.83p 302.70p 253582
18/02/2011 299.40p 303.00p 295.80p 300.00p 426204
17/02/2011 298.30p 299.00p 291.60p 298.40p 125324
16/02/2011 291.82p 298.40p 287.60p 295.80p 160585
15/02/2011 290.00p 291.20p 289.10p 290.20p 67108
14/02/2011 293.00p 299.60p 284.00p 290.40p 111985
11/02/2011 288.20p 292.78p 288.20p 290.00p 392124
10/02/2011 290.00p 290.70p 287.50p 288.00p 286994
09/02/2011 295.10p 296.99p 290.50p 290.50p 96936
08/02/2011 305.20p 307.60p 285.28p 295.10p 204250
07/02/2011 297.70p 303.70p 292.67p 300.70p 428995
04/02/2011 293.20p 297.90p 292.53p 297.10p 102985
03/02/2011 300.00p 300.00p 291.49p 294.90p 138423
02/02/2011 296.50p 298.20p 292.65p 297.30p 179553
01/02/2011 291.00p 294.30p 287.00p 294.30p 369685
31/01/2011 290.80p 292.76p 289.40p 291.10p 175616
28/01/2011 291.00p 291.00p 288.00p 289.90p 275402
27/01/2011 287.80p 291.60p 287.70p 289.80p 530008
26/01/2011 289.10p 291.10p 287.90p 290.00p 357209
25/01/2011 289.50p 290.60p 288.00p 289.50p 380124
24/01/2011 292.10p 292.55p 288.50p 290.30p 409241
21/01/2011 293.00p 293.80p 289.60p 291.70p 83956
20/01/2011 290.10p 291.10p 288.50p 290.90p 193212
19/01/2011 295.00p 303.20p 289.70p 291.30p 202750
18/01/2011 290.50p 296.40p 286.60p 295.30p 312535
17/01/2011 291.60p 294.17p 287.76p 291.00p 72505
14/01/2011 293.50p 293.50p 283.80p 290.00p 257658
13/01/2011 290.20p 295.72p 288.84p 291.80p 288131
12/01/2011 293.50p 294.20p 289.90p 291.90p 170545
11/01/2011 293.00p 294.00p 287.00p 292.00p 405999
10/01/2011 281.90p 296.70p 278.00p 287.80p 817992
07/01/2011 290.00p 297.65p 281.00p 286.50p 2235685
06/01/2011 330.90p 334.00p 319.70p 320.30p 190274
05/01/2011 316.90p 331.80p 316.00p 329.30p 303086
04/01/2011 320.00p 322.50p 313.70p 320.00p 268864
31/12/2010 317.70p 321.40p 314.80p 314.80p 52744
30/12/2010 317.90p 320.80p 314.20p 314.20p 83233

*Close Price adjusted for both dividends and splits