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 |
| Oct 29, 2021 | £41.92 | £43.00 | £40.00 | £42.40 | 81 882 |
| Oct 28, 2021 | £43.00 | £43.60 | £40.18 | £41.25 | 1 116 604 |
| Oct 27, 2021 | £47.00 | £47.00 | £42.82 | £43.75 | 195 703 |
| Oct 26, 2021 | £46.40 | £47.00 | £44.00 | £45.75 | 288 048 |
| Oct 25, 2021 | £43.02 | £46.00 | £41.50 | £46.00 | 471 881 |
| Oct 22, 2021 | £44.00 | £44.56 | £43.00 | £44.00 | 270 403 |
| Oct 21, 2021 | £45.00 | £45.00 | £44.00 | £44.00 | 80 885 |
| Oct 20, 2021 | £45.22 | £46.00 | £43.26 | £45.00 | 877 191 |
| Oct 19, 2021 | £51.00 | £51.00 | £43.60 | £45.60 | 1 127 510 |
| Oct 18, 2021 | £50.52 | £53.40 | £48.00 | £50.50 | 363 778 |
| Oct 15, 2021 | £54.70 | £54.94 | £50.00 | £52.00 | 888 044 |
| Oct 14, 2021 | £49.84 | £56.00 | £49.84 | £54.00 | 605 413 |
| Oct 13, 2021 | £47.00 | £52.91 | £45.00 | £49.50 | 1 252 420 |
| Oct 12, 2021 | £49.30 | £49.30 | £47.01 | £48.00 | 84 635 |
| Oct 11, 2021 | £48.30 | £54.00 | £47.53 | £49.20 | 624 917 |
| Oct 08, 2021 | £46.13 | £48.90 | £45.56 | £48.50 | 239 500 |
| Oct 07, 2021 | £50.06 | £51.00 | £44.50 | £46.50 | 1 575 495 |
| Oct 06, 2021 | £50.00 | £56.00 | £48.89 | £51.00 | 1 940 913 |
| Oct 05, 2021 | £49.80 | £53.00 | £49.80 | £52.00 | 839 133 |
| Oct 04, 2021 | £49.50 | £52.00 | £49.00 | £50.60 | 331 643 |
| Oct 01, 2021 | £49.60 | £51.00 | £48.00 | £49.00 | 657 897 |
| Sep 30, 2021 | £45.40 | £50.00 | £44.50 | £49.50 | 715 368 |
| Sep 29, 2021 | £47.00 | £47.70 | £44.00 | £47.00 | 496 546 |
| Sep 28, 2021 | £46.00 | £48.00 | £45.99 | £46.50 | 582 475 |
| Sep 27, 2021 | £45.50 | £48.00 | £45.50 | £46.00 | 1 099 241 |
