Premium
Jersey Oil And Gas Plc (JOG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.680272108844 | 73.5 | 75 | 66 | 101805 | 68.92414941 | DE |
| 4 | 9.5 | 14.9606299213 | 63.5 | 77 | 61 | 121985 | 70.98803619 | DE |
| 12 | 6.5 | 9.77443609023 | 66.5 | 77 | 46 | 92330 | 63.71286742 | DE |
| 26 | 11.5 | 18.6991869919 | 61.5 | 96.5 | 46 | 112079 | 66.0755629 | DE |
| 52 | -118.5 | -61.8798955614 | 191.5 | 192.5 | 46 | 120050 | 100.86498728 | DE |
| 156 | -58.5 | -44.4866920152 | 131.5 | 357.5 | 46 | 127444 | 188.67515765 | DE |
| 260 | -48.5 | -39.9176954733 | 121.5 | 357.5 | 46 | 123405 | 170.10285188 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 72 | 3.5 | 5.11 | 68.5 | 72.5 | 68.5 | 114799 |
| 1738603800 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 60671 |
| 1738344600 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66 | 75599 |
| 1738258200 | 66.5 | -7 | -9.52 | 73.5 | 73.5 | 66.5 | 200012 |
| 1738171800 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 57946 |
| 1738085400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 14432 |
| 1737999000 | 73.5 | 0.5 | 0.68 | 73 | 73.5 | 73 | 76471 |
| 1737739800 | 73 | -1 | -1.35 | 74 | 74 | 73 | 35882 |
| 1737653400 | 74 | 2.5 | 3.50 | 71.5 | 74 | 71.5 | 70959 |
| 1737567000 | 71.5 | -5 | -6.54 | 76.5 | 76.5 | 71 | 102594 |
| 1737480600 | 76.5 | 4.5 | 6.25 | 72 | 77 | 72 | 208945 |
| 1737394200 | 72 | 6 | 9.09 | 66 | 73 | 66 | 189468 |
| 1737135000 | 66 | 0 | 0.00 | 66 | 66 | 65.5 | 12560 |
| 1737048600 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 65 | 99377 |
| 1736962200 | 66.5 | 1.5 | 2.31 | 65 | 66.5 | 63 | 115054 |
| 1736875800 | 65 | -4 | -5.80 | 69 | 69 | 61 | 189064 |
| 1736789400 | 69 | -2 | -2.82 | 71.5 | 71.5 | 69 | 97264 |
| 1736530200 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 67594 |
| 1736443800 | 71.5 | -2.5 | -3.38 | 71.5 | 77 | 71.5 | 168418 |
| 1736357400 | 74 | 10.5 | 16.54 | 63.5 | 76.5 | 63.5 | 482582 |
| 1736271000 | 63.5 | 3.5 | 5.83 | 59 | 63.5 | 59 | 191478 |
| 1736184600 | 60 | 5.5 | 10.09 | 54.5 | 60 | 54.5 | 164135 |
| 1735925400 | 54.5 | 2.5 | 4.81 | 52 | 54.5 | 52 | 63787 |
| 1735839000 | 52 | 3 | 6.12 | 49 | 52 | 49 | 65474 |
| 1735666200 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 69134 |
| 1735579800 | 50.5 | 2 | 4.12 | 48.5 | 51.5 | 48.5 | 100358 |
| 1735320600 | 48.5 | 0.5 | 1.04 | 48 | 48.5 | 48 | 18534 |
| 1735061400 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 46 | 204749 |
| 1734975000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 12877 |
| 1734715800 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 54112 |
| 1734629400 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 5857 |
| 1734543000 | 48.5 | 1.5 | 3.19 | 47.5 | 48.5 | 47.5 | 31733 |
| 1734456600 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 46075 |
| 1734370200 | 47.5 | -4.5 | -8.65 | 52 | 52 | 47.5 | 90149 |
| 1734111000 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 55653 |
| 1734024600 | 52.5 | -0.5 | -0.94 | 54 | 54.5 | 52.5 | 118458 |
| 1733938200 | 53 | -1.5 | -2.75 | 54.5 | 54.5 | 53 | 34601 |
| 1733851800 | 54.5 | 0 | 0.00 | 54.5 | 55 | 54.5 | 27464 |
| 1733765400 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 6517 |
| 1733506200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 21965 |
| 1733419800 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 64411 |
| 1733333400 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 55.5 | 177826 |
| 1733247000 | 57 | -3 | -5.00 | 59 | 60 | 56.5 | 78784 |
| 1733160600 | 60 | -1 | -1.64 | 61 | 61 | 59 | 74925 |
| 1732901400 | 61 | -2 | -3.17 | 63 | 63 | 61 | 150186 |
| 1732815000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 99640 |
| 1732728600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 12009 |
| 1732642200 | 63 | -3 | -4.55 | 66 | 66 | 63 | 126687 |
| 1732555800 | 66 | 4 | 6.45 | 62 | 66 | 62 | 165602 |
| 1732296600 | 62 | 1 | 1.64 | 61 | 63 | 61 | 61866 |
| 1732210200 | 61 | 1 | 1.67 | 61 | 61 | 58.5 | 164081 |
| 1732123800 | 60 | -6 | -9.09 | 65 | 65 | 60 | 86336 |
| 1732037400 | 66 | 1 | 1.54 | 65 | 66 | 65 | 45980 |
| 1731951000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 20822 |
| 1731691800 | 65 | -2 | -2.99 | 66.5 | 66.5 | 65 | 22859 |
| 1731605400 | 67 | 0 | 0.00 | 67 | 68 | 66.5 | 63692 |
| 1731519000 | 67 | -1 | -1.47 | 66.5 | 67 | 66.5 | 24318 |
| 1731432600 | 68 | 0 | 0.00 | 67 | 68.5 | 66.5 | 26101 |
| 1731346200 | 68 | 1.5 | 2.26 | 66.5 | 69.5 | 66.5 | 53072 |
| 1731087000 | 66.5 | 1 | 1.53 | 65.5 | 66.5 | 65.5 | 32393 |
| 1731000600 | 65.5 | 0 | 0.00 | 65.5 | 66.5 | 65.5 | 42699 |
| 1730914200 | 65.5 | 3 | 4.80 | 62.5 | 65.5 | 60.5 | 26005 |
| 1730827800 | 62.5 | 1 | 1.63 | 61.5 | 62.5 | 60.5 | 221485 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
