Premium
Jersey Oil and Gas Plc (JOG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 0.931677018634 | 96.6 | 97.5 | 93.5 | 28069 | 94.91459139 | DE |
| 4 | 1 | 1.03626943005 | 96.5 | 106 | 90 | 63434 | 97.20224154 | DE |
| 12 | -19.5 | -16.6666666667 | 117 | 127.5 | 87 | 82005 | 101.57257454 | DE |
| 26 | 0.5 | 0.515463917526 | 97 | 142 | 85 | 133034 | 113.00899924 | DE |
| 52 | -31.5 | -24.4186046512 | 129 | 164 | 68.5 | 134403 | 113.79827013 | DE |
| 156 | -75 | -43.4782608696 | 172.5 | 262.5 | 46 | 128090 | 118.34408666 | DE |
| 260 | -52 | -34.7826086957 | 149.5 | 357.5 | 46 | 131613 | 158.23871146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 97.5 | 3 | 3.17 | 94.5 | 97.5 | 93.5 | 30365 |
| 1783528200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 15891 |
| 1783441800 | 94.5 | -0.5 | -0.53 | 95 | 95 | 94.5 | 8082 |
| 1783355400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 10718 |
| 1783096200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 52828 |
| 1783009800 | 95 | -1.6 | -1.66 | 96.6 | 97 | 95 | 52824 |
| 1782923400 | 96.6 | -0.4 | -0.41 | 97 | 97 | 96.6 | 104221 |
| 1782837000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 7665 |
| 1782750600 | 97 | 0.5 | 0.52 | 96.5 | 97 | 96 | 81203 |
| 1782491400 | 96.5 | 1.5 | 1.58 | 95.5 | 97.5 | 93.9 | 78785 |
| 1782405000 | 95 | -1.6 | -1.66 | 96.6 | 96.6 | 95 | 67700 |
| 1782318600 | 96.6 | -3.9 | -3.88 | 100.5 | 100.5 | 96.6 | 133139 |
| 1782232200 | 100.5 | -3 | -2.90 | 103 | 103 | 100.5 | 60655 |
| 1782145800 | 103.5 | 11 | 11.89 | 92.5 | 106 | 92.5 | 312212 |
| 1781886600 | 92.5 | 0 | 0.00 | 92.5 | 93 | 92.5 | 17552 |
| 1781800200 | 92.5 | 0 | 0.00 | 92.5 | 93 | 92.5 | 39443 |
| 1781713800 | 92.5 | 2 | 2.21 | 91.5 | 93 | 91.5 | 20788 |
| 1781627400 | 90.5 | 0 | 0.00 | 90.5 | 92 | 90.5 | 47237 |
| 1781541000 | 90.5 | 0.5 | 0.56 | 90 | 90.5 | 90 | 42029 |
| 1781281800 | 90 | -3.5 | -3.74 | 93.5 | 93.5 | 90 | 24985 |
| 1781195400 | 93.5 | -3 | -3.11 | 96.5 | 96.5 | 93.5 | 90724 |
| 1781109000 | 96.5 | 1 | 1.05 | 95.5 | 96.5 | 95.5 | 66777 |
| 1781022600 | 95.5 | -1 | -1.04 | 96.5 | 96.5 | 95.5 | 35300 |
| 1780936200 | 96.5 | -1.5 | -1.53 | 99 | 99 | 96.5 | 38529 |
| 1780677000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 99872 |
| 1780590600 | 98 | 2 | 2.08 | 96 | 98 | 95 | 177620 |
| 1780504200 | 96 | 1 | 1.05 | 95 | 96 | 95 | 24815 |
| 1780417800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 94979 |
| 1780331400 | 95 | 3.5 | 3.83 | 91.5 | 95 | 91.5 | 82024 |
| 1780072200 | 91.5 | 1.5 | 1.67 | 90 | 92.6 | 90 | 94318 |
| 1779985800 | 90 | -2.5 | -2.70 | 92.5 | 92.5 | 90 | 85578 |
| 1779899400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 30379 |
| 1779813000 | 92.5 | -1 | -1.07 | 93.5 | 93.5 | 92.5 | 24395 |
| 1779467400 | 93.5 | 2.5 | 2.75 | 91 | 94 | 91 | 66568 |
| 1779381000 | 91 | -1 | -1.09 | 92 | 92 | 91 | 53760 |
| 1779294600 | 92 | 3.5 | 3.95 | 88.5 | 92 | 88 | 156790 |
| 1779208200 | 88.5 | -8 | -8.29 | 96.5 | 96.5 | 87 | 347220 |
| 1779121800 | 96.5 | 0 | 0.00 | 97 | 97 | 95.5 | 156744 |
| 1778862600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96 | 69468 |
| 1778776200 | 96.5 | -6.5 | -6.31 | 102 | 102.5 | 95.5 | 267283 |
| 1778689800 | 103 | -1 | -0.96 | 104 | 105 | 103 | 49094 |
| 1778603400 | 104 | 0 | 0.00 | 104 | 105 | 103 | 78768 |
| 1778517000 | 104 | -1 | -0.95 | 106 | 106 | 104 | 151168 |
| 1778257800 | 105 | -2.5 | -2.33 | 107.5 | 110 | 104.75 | 38302 |
| 1778171400 | 107.5 | -4 | -3.59 | 111.5 | 111.5 | 107.5 | 39939 |
| 1778085000 | 111.5 | -1 | -0.89 | 112.5 | 112.5 | 111.5 | 39980 |
| 1777998600 | 112.5 | -1.5 | -1.32 | 114 | 114 | 111 | 59770 |
| 1777653000 | 114 | -5.5 | -4.60 | 119.5 | 119.5 | 114 | 91284 |
| 1777566600 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 22439 |
| 1777480200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 118.5 | 38147 |
| 1777393800 | 119.5 | -2 | -1.65 | 121.5 | 121.5 | 118 | 71157 |
| 1777307400 | 121.5 | -2.5 | -2.02 | 124 | 124 | 120.5 | 142143 |
| 1777048200 | 124 | 3 | 2.48 | 121 | 124 | 121 | 71389 |
| 1776961800 | 121 | 3.5 | 2.98 | 117.5 | 127.5 | 117.5 | 250318 |
| 1776875400 | 117.5 | 1 | 0.86 | 116.5 | 117.5 | 115 | 38320 |
| 1776789000 | 116.5 | -2 | -1.69 | 118.5 | 118.5 | 115 | 44882 |
| 1776702600 | 118.5 | 1 | 0.85 | 117.5 | 118.5 | 117.5 | 35361 |
| 1776443400 | 117.5 | 2 | 1.73 | 115.5 | 123.5 | 115.5 | 217310 |
| 1776357000 | 115.5 | -1.5 | -1.28 | 117 | 117 | 115.5 | 35411 |
| 1776270600 | 117 | -1 | -0.85 | 118 | 118 | 115.25 | 28485 |
| 1776184200 | 118 | 0 | 0.00 | 118 | 118 | 115 | 132489 |
| 1776097800 | 118 | 2.5 | 2.16 | 115.5 | 118 | 115.5 | 102187 |
| 1775838600 | 115.5 | 7 | 6.45 | 108.5 | 115.5 | 108.5 | 131918 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
