XLON:JKX
Delisted
JKX Oil & Gas plc Stock Price (Quote)
£0.415
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.415 | £0.415 | Wednesday, 17th Aug 2022 JKX.L stock ended at £0.415. During the day the stock fluctuated 0% from a day low at £0.415 to a day high of £0.415. |
| 90 days | £0.415 | £0.415 | |
| 52 weeks | £0.415 | £56.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2020 | £17.00 | £17.00 | £16.50 | £16.50 | 0 |
| Sep 28, 2020 | £16.51 | £16.75 | £16.51 | £16.75 | 0 |
| Sep 25, 2020 | £16.50 | £17.35 | £16.50 | £16.90 | 0 |
| Sep 24, 2020 | £16.39 | £16.50 | £16.20 | £16.35 | 0 |
| Sep 23, 2020 | £16.00 | £16.39 | £16.00 | £16.30 | 4 021 |
| Sep 22, 2020 | £16.18 | £16.40 | £16.02 | £16.40 | 9 999 |
| Sep 21, 2020 | £17.20 | £17.20 | £15.59 | £16.10 | 305 449 |
| Sep 18, 2020 | £17.30 | £17.73 | £17.20 | £17.45 | 10 228 |
| Sep 17, 2020 | £17.80 | £17.80 | £16.71 | £16.80 | 168 906 |
| Sep 16, 2020 | £17.55 | £17.80 | £17.55 | £17.80 | 12 159 |
| Sep 15, 2020 | £17.40 | £17.60 | £17.30 | £17.40 | 112 859 |
| Sep 14, 2020 | £18.00 | £18.00 | £17.30 | £17.40 | 69 994 |
| Sep 11, 2020 | £18.00 | £18.15 | £18.00 | £18.01 | 25 000 |
| Sep 10, 2020 | £0.180 | £0.180 | £0.180 | £0.180 | 0 |
| Sep 09, 2020 | £18.01 | £18.30 | £18.01 | £18.12 | 0 |
| Sep 08, 2020 | £18.50 | £19.06 | £18.25 | £18.40 | 31 348 |
| Sep 07, 2020 | £19.40 | £19.48 | £19.06 | £19.10 | 5 171 |
| Sep 04, 2020 | £19.10 | £19.81 | £19.10 | £19.50 | 28 893 |
| Sep 03, 2020 | £20.60 | £20.80 | £19.00 | £19.40 | 145 000 |
| Sep 02, 2020 | £19.67 | £21.50 | £19.50 | £20.10 | 108 700 |
| Sep 01, 2020 | £19.90 | £20.45 | £19.44 | £19.70 | 143 022 |
| Aug 31, 2020 | £0.200 | £0.200 | £0.200 | £0.200 | 0 |
| Aug 28, 2020 | £18.25 | £19.70 | £18.05 | £19.65 | 55 946 |
| Aug 27, 2020 | £18.31 | £18.60 | £18.25 | £18.60 | 26 864 |
| Aug 26, 2020 | £18.05 | £18.84 | £18.05 | £18.60 | 88 510 |
