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
29/12/2010 321.20p 321.20p 313.02p 316.90p 201184
24/12/2010 317.10p 317.90p 309.13p 314.30p 31988
23/12/2010 310.00p 320.30p 310.00p 317.80p 189336
22/12/2010 323.80p 323.80p 317.50p 317.50p 856908
21/12/2010 320.00p 322.00p 319.80p 321.40p 477909
20/12/2010 317.00p 320.00p 316.50p 320.00p 310068
17/12/2010 316.00p 321.00p 316.00p 319.30p 262878
16/12/2010 325.80p 325.80p 317.60p 317.60p 161702
15/12/2010 321.30p 322.00p 314.90p 320.00p 242714
14/12/2010 325.40p 327.00p 316.90p 320.00p 796735
13/12/2010 322.30p 322.30p 316.00p 319.90p 148087
10/12/2010 321.20p 322.60p 314.70p 317.90p 188310
09/12/2010 318.30p 322.30p 308.22p 318.50p 157909
08/12/2010 320.70p 320.70p 313.20p 320.50p 87004
07/12/2010 325.10p 325.10p 317.25p 320.90p 259290
06/12/2010 319.70p 322.35p 312.00p 319.70p 108807
03/12/2010 321.40p 327.00p 316.60p 316.60p 145058
02/12/2010 317.50p 325.20p 315.00p 323.90p 172551
01/12/2010 312.50p 314.40p 307.59p 313.50p 86882
30/11/2010 310.10p 312.90p 307.10p 308.90p 189802
29/11/2010 312.10p 318.50p 308.40p 308.40p 112082
26/11/2010 309.50p 317.30p 308.40p 312.90p 74466
25/11/2010 309.30p 316.40p 309.30p 315.00p 88415
24/11/2010 307.80p 312.00p 307.56p 311.80p 181803
23/11/2010 313.00p 317.50p 308.60p 309.20p 118222
22/11/2010 324.30p 328.30p 316.80p 319.20p 179827
19/11/2010 320.70p 327.60p 320.70p 324.70p 180057
18/11/2010 319.50p 324.90p 319.50p 323.80p 101530
17/11/2010 315.50p 321.40p 315.00p 319.40p 230987
16/11/2010 321.60p 326.40p 315.70p 319.00p 676051
15/11/2010 322.30p 332.58p 317.50p 326.00p 1194346
12/11/2010 321.00p 330.10p 318.40p 326.00p 1094405
11/11/2010 319.20p 325.40p 319.20p 324.50p 428389
10/11/2010 313.60p 322.63p 311.60p 320.70p 372897
09/11/2010 301.70p 314.30p 298.60p 314.30p 540447
08/11/2010 288.90p 301.20p 288.00p 301.20p 249130
05/11/2010 295.50p 296.30p 285.00p 287.30p 296846
04/11/2010 290.00p 295.30p 285.74p 294.10p 312698
03/11/2010 284.60p 296.50p 283.30p 290.40p 319354
02/11/2010 282.10p 285.30p 277.50p 283.60p 206178
01/11/2010 284.90p 286.37p 280.90p 281.50p 228229
29/10/2010 280.80p 287.00p 278.33p 280.90p 379054
28/10/2010 289.30p 290.48p 274.60p 282.00p 225576
27/10/2010 297.10p 297.25p 280.60p 285.70p 265856
26/10/2010 302.20p 302.20p 294.70p 299.40p 74057
25/10/2010 301.20p 303.70p 295.20p 300.90p 93657
22/10/2010 302.10p 302.10p 290.54p 298.60p 153740
21/10/2010 302.60p 302.70p 297.23p 301.70p 87134
20/10/2010 301.80p 303.35p 299.33p 302.80p 106695
19/10/2010 311.40p 311.40p 295.30p 299.80p 309856
18/10/2010 310.20p 311.10p 303.33p 308.30p 70353
15/10/2010 315.00p 315.00p 307.30p 309.60p 266129
14/10/2010 315.00p 315.00p 309.70p 313.00p 169495
13/10/2010 315.60p 315.60p 309.00p 312.00p 229525
12/10/2010 311.50p 316.50p 308.60p 312.70p 444697
11/10/2010 306.90p 319.80p 301.80p 311.60p 891406
08/10/2010 316.70p 319.52p 304.00p 304.00p 551427
07/10/2010 315.30p 317.20p 306.30p 313.90p 183224
06/10/2010 317.50p 319.05p 294.30p 312.00p 1059053
05/10/2010 321.00p 323.00p 313.80p 315.30p 624469
04/10/2010 324.00p 325.00p 320.20p 323.50p 200579
01/10/2010 325.20p 326.80p 318.00p 323.00p 421691
30/09/2010 327.30p 333.00p 322.20p 322.20p 308541
29/09/2010 325.30p 334.30p 322.70p 327.30p 351002
28/09/2010 324.40p 326.90p 320.50p 323.90p 64259
27/09/2010 332.00p 332.00p 322.92p 324.50p 295656
24/09/2010 320.00p 326.88p 319.00p 324.50p 97975
23/09/2010 329.00p 329.00p 320.00p 323.00p 91480
22/09/2010 325.60p 325.60p 320.45p 322.00p 81009
21/09/2010 327.70p 327.70p 316.84p 324.10p 85326
20/09/2010 324.30p 324.43p 321.00p 322.00p 119455
17/09/2010 327.70p 337.16p 321.90p 323.00p 338404
16/09/2010 327.50p 334.70p 323.50p 324.00p 272603
15/09/2010 317.70p 328.00p 312.69p 325.00p 465855
14/09/2010 323.00p 325.34p 315.00p 317.90p 774717
13/09/2010 312.10p 325.00p 312.10p 321.30p 275539
10/09/2010 309.40p 320.19p 309.40p 316.50p 253723
09/09/2010 312.00p 317.70p 310.89p 315.80p 269711
08/09/2010 310.80p 313.94p 307.90p 311.00p 298030
07/09/2010 308.70p 314.00p 308.00p 312.50p 315597
06/09/2010 312.30p 317.20p 309.00p 311.20p 524451
03/09/2010 308.80p 313.80p 306.00p 313.80p 338091
02/09/2010 307.40p 311.30p 305.40p 306.20p 238550
01/09/2010 296.00p 307.10p 296.00p 307.10p 596601
31/08/2010 290.50p 296.80p 290.50p 296.00p 678048
27/08/2010 284.10p 294.60p 284.10p 293.00p 324056
26/08/2010 292.80p 294.71p 288.60p 290.80p 123387
25/08/2010 291.00p 293.20p 288.00p 288.00p 280476
24/08/2010 292.50p 300.50p 290.10p 294.00p 466688
23/08/2010 293.20p 302.10p 290.00p 297.10p 352122
20/08/2010 284.80p 294.80p 284.80p 291.60p 306342
19/08/2010 290.70p 290.80p 276.20p 283.60p 1004527
18/08/2010 293.20p 293.20p 288.50p 290.10p 150314
17/08/2010 287.20p 293.00p 287.20p 290.90p 108017
16/08/2010 291.10p 291.10p 284.80p 288.80p 198315
13/08/2010 284.00p 291.60p 284.00p 290.00p 401226
12/08/2010 290.00p 290.00p 283.80p 285.00p 988236
11/08/2010 290.00p 292.00p 288.50p 290.00p 1059115
10/08/2010 292.80p 292.80p 288.70p 290.00p 468951
09/08/2010 296.00p 296.30p 290.00p 291.50p 133901
06/08/2010 294.70p 294.80p 288.00p 289.30p 311047
05/08/2010 286.90p 293.00p 286.90p 290.90p 285654
04/08/2010 282.80p 295.00p 282.80p 294.90p 735198
03/08/2010 289.40p 289.70p 285.60p 289.20p 628883
02/08/2010 289.50p 289.70p 287.20p 288.40p 556019
30/07/2010 293.10p 293.10p 281.50p 289.50p 480503
29/07/2010 291.20p 294.54p 289.00p 292.50p 339673
28/07/2010 293.20p 294.00p 286.40p 292.20p 207529
27/07/2010 297.90p 297.90p 292.30p 293.60p 456203
26/07/2010 297.90p 297.90p 288.40p 293.50p 470747
23/07/2010 290.40p 297.53p 285.30p 294.20p 265937
22/07/2010 282.10p 291.60p 282.10p 288.90p 361923
21/07/2010 282.90p 288.00p 282.50p 285.00p 309334
20/07/2010 281.20p 285.00p 279.50p 280.20p 338896
19/07/2010 288.70p 288.70p 279.40p 280.00p 907377
16/07/2010 284.50p 293.30p 283.50p 286.00p 471445
15/07/2010 289.70p 297.00p 280.10p 291.50p 3502981
14/07/2010 290.00p 290.20p 286.60p 288.40p 506530
13/07/2010 290.00p 297.50p 283.90p 290.00p 1243098
12/07/2010 283.00p 303.20p 281.50p 299.00p 1644123
09/07/2010 275.10p 292.00p 275.10p 289.00p 1084911
08/07/2010 262.20p 280.00p 262.20p 280.00p 1020478
07/07/2010 245.70p 262.20p 244.90p 262.20p 364644
06/07/2010 240.70p 248.30p 237.10p 245.00p 134842
05/07/2010 237.00p 241.90p 233.00p 240.00p 123754
02/07/2010 231.70p 236.90p 228.40p 235.90p 163453
01/07/2010 237.70p 243.40p 225.99p 228.00p 1276903
30/06/2010 235.00p 247.40p 232.20p 244.00p 372577
29/06/2010 234.20p 242.60p 234.10p 236.20p 331638
28/06/2010 234.90p 241.50p 231.30p 240.00p 218318
25/06/2010 242.20p 242.90p 232.70p 235.80p 167741
24/06/2010 249.60p 251.70p 242.80p 244.10p 122451
23/06/2010 251.00p 254.00p 243.70p 249.00p 228374
22/06/2010 256.00p 256.50p 250.30p 254.80p 201112
21/06/2010 252.60p 259.84p 251.82p 257.30p 335991
18/06/2010 252.80p 259.20p 251.30p 254.70p 448325
17/06/2010 251.40p 253.65p 246.10p 250.00p 170179
16/06/2010 251.70p 256.40p 246.50p 248.70p 234551
15/06/2010 239.50p 254.60p 239.50p 250.70p 232322
14/06/2010 238.90p 246.80p 238.70p 246.80p 252047
11/06/2010 233.30p 244.20p 229.30p 240.40p 338600
10/06/2010 234.00p 242.90p 229.70p 235.50p 275458
09/06/2010 229.80p 239.10p 225.23p 239.10p 331804
08/06/2010 231.90p 237.40p 226.60p 231.30p 356446
07/06/2010 229.90p 234.40p 223.30p 233.40p 198534
04/06/2010 239.90p 247.60p 229.30p 232.00p 385207
03/06/2010 236.60p 246.10p 235.70p 241.80p 412427
02/06/2010 234.70p 238.00p 230.20p 234.90p 239507
01/06/2010 235.90p 236.10p 222.40p 235.90p 311834
28/05/2010 242.50p 244.00p 233.80p 234.30p 352258
27/05/2010 228.60p 241.00p 228.60p 241.00p 406211
26/05/2010 229.80p 231.10p 224.10p 228.10p 512549
25/05/2010 228.80p 234.00p 221.10p 223.20p 562691
24/05/2010 240.00p 245.00p 234.00p 236.70p 236283
21/05/2010 232.00p 239.90p 232.00p 239.90p 649840
20/05/2010 231.50p 233.40p 231.50p 233.40p 874368
19/05/2010 242.20p 244.30p 229.50p 230.40p 641734
18/05/2010 253.30p 254.60p 245.50p 246.50p 1070073
17/05/2010 245.40p 251.40p 242.00p 248.60p 315306
14/05/2010 254.00p 254.00p 245.70p 246.50p 221047
13/05/2010 256.00p 257.60p 251.10p 252.90p 408491
12/05/2010 251.40p 259.88p 249.10p 252.00p 591718
11/05/2010 248.50p 252.90p 242.20p 251.40p 556722
10/05/2010 239.10p 260.70p 238.25p 251.00p 1156516
07/05/2010 238.80p 241.60p 227.40p 230.80p 632953
06/05/2010 246.70p 248.70p 225.20p 239.30p 798618
05/05/2010 259.30p 259.30p 243.20p 246.50p 602106
04/05/2010 269.80p 269.80p 258.00p 260.00p 689447
30/04/2010 262.40p 266.80p 260.00p 262.00p 427037
29/04/2010 259.30p 263.60p 255.90p 259.80p 397217
28/04/2010 257.30p 263.00p 246.60p 259.20p 838180
27/04/2010 269.00p 269.00p 256.10p 257.90p 682025
26/04/2010 268.40p 277.60p 264.70p 269.60p 349695
23/04/2010 266.30p 274.40p 266.00p 270.00p 1219133
22/04/2010 282.50p 282.50p 268.30p 270.00p 3711243
21/04/2010 310.00p 310.00p 280.40p 282.70p 1435584
20/04/2010 305.70p 313.60p 302.70p 309.30p 309884
19/04/2010 300.00p 306.00p 298.87p 302.80p 271629
16/04/2010 308.10p 308.50p 302.50p 304.10p 283784
15/04/2010 302.70p 309.70p 301.90p 307.60p 417540
14/04/2010 298.90p 302.00p 298.40p 301.00p 667827
13/04/2010 298.40p 300.00p 292.86p 296.20p 313439
12/04/2010 299.90p 300.00p 291.80p 299.20p 512252
09/04/2010 293.10p 298.90p 286.00p 288.30p 301512
08/04/2010 289.40p 292.50p 283.00p 291.20p 212502
07/04/2010 292.70p 292.70p 287.90p 289.00p 269842
06/04/2010 284.90p 294.00p 280.90p 292.70p 631272
01/04/2010 282.50p 284.50p 280.00p 282.60p 991569
31/03/2010 277.00p 283.10p 277.00p 282.00p 196820
30/03/2010 284.40p 289.00p 280.90p 282.00p 587257
29/03/2010 281.20p 286.20p 280.00p 282.00p 526477
26/03/2010 286.90p 288.60p 281.00p 282.00p 383495
25/03/2010 290.00p 290.80p 278.00p 287.10p 219968
24/03/2010 279.00p 291.50p 277.50p 287.50p 177140
23/03/2010 277.50p 286.80p 277.50p 281.70p 348947
22/03/2010 285.90p 287.60p 278.10p 279.30p 444157
19/03/2010 296.30p 297.67p 284.30p 287.50p 708924
18/03/2010 294.00p 296.60p 290.50p 292.80p 273546
17/03/2010 293.60p 296.00p 291.08p 295.50p 133468
16/03/2010 286.80p 296.70p 281.70p 293.90p 429484

*Close Price adjusted for both dividends and splits