Hot Features
프리미엄
Jersey Oil And Gas Plc (JOG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -10.447761194 | 67 | 68 | 58.5 | 47938 | 63.9222868 | DE |
| 4 | 6.5 | 12.1495327103 | 53.5 | 91 | 48 | 129873 | 65.95924671 | DE |
| 12 | -19 | -24.0506329114 | 79 | 91 | 48 | 121138 | 63.49353429 | DE |
| 26 | -109 | -64.4970414201 | 169 | 180.5 | 48 | 139113 | 85.95955201 | DE |
| 52 | -156.5 | -72.2863741339 | 216.5 | 262.5 | 48 | 126088 | 129.79526055 | DE |
| 156 | -87.5 | -59.3220338983 | 147.5 | 357.5 | 48 | 126393 | 192.60506949 | DE |
| 260 | -103 | -63.1901840491 | 163 | 357.5 | 47.5 | 122949 | 172.51750856 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730741400 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 61.5 | 20382 |
| 1730482200 | 63.5 | -9 | -12.41 | 72.5 | 72.5 | 62.5 | 192122 |
| 1730395800 | 72.5 | -0.5 | -0.68 | 73.5 | 77.5 | 71.5 | 220615 |
| 1730309400 | 73 | 17 | 30.36 | 56 | 91 | 55 | 974208 |
| 1730223000 | 56 | 5.5 | 10.89 | 50.5 | 56.5 | 50.5 | 179872 |
| 1730136600 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 48 | 144922 |
| 1729873800 | 51.5 | -1.5 | -2.83 | 53 | 53 | 51.5 | 26061 |
| 1729787400 | 53 | -0.5 | -0.93 | 53.5 | 54 | 53 | 173515 |
| 1729701000 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 40996 |
| 1729614600 | 53 | -5 | -8.62 | 55 | 55 | 51 | 235529 |
| 1729528200 | 58 | 1.5 | 2.65 | 56.5 | 58.1 | 53.5 | 112667 |
| 1729269000 | 56.5 | 0 | 0.00 | 57 | 57.5 | 56 | 122399 |
| 1729182600 | 56.5 | 0 | 0.00 | 56.5 | 57 | 56.5 | 43271 |
| 1729096200 | 56.5 | -2.5 | -4.24 | 59 | 59.5 | 56.5 | 79036 |
| 1729009800 | 59 | -3 | -4.84 | 62 | 62 | 59 | 117303 |
| 1728923400 | 62 | -2 | -3.13 | 64 | 64.5 | 62 | 89597 |
| 1728664200 | 64 | 5.5 | 9.40 | 58.5 | 64 | 58.5 | 102814 |
| 1728577800 | 58.5 | 2.5 | 4.46 | 56 | 58.5 | 56 | 63975 |
| 1728491400 | 56 | -2 | -3.45 | 57 | 57 | 56 | 29731 |
| 1728405000 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57 | 37999 |
| 1728318600 | 57.5 | -1.1 | -1.88 | 56.5 | 57.5 | 56.5 | 26950 |
| 1728059400 | 58.6 | 0.1 | 0.17 | 58.5 | 58.6 | 56 | 118126 |
| 1727973000 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 37053 |
| 1727886600 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 57 | 162040 |
| 1727800200 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 58 | 26519 |
| 1727713800 | 60.5 | 2.5 | 4.31 | 58 | 62 | 58 | 93862 |
| 1727454600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 234759 |
| 1727368200 | 58 | 1 | 1.75 | 57.5 | 58.5 | 57.5 | 41171 |
| 1727281800 | 57 | -1 | -1.72 | 58 | 58 | 57 | 84086 |
| 1727195400 | 58 | -3 | -4.92 | 61 | 61 | 58 | 84764 |
| 1727109000 | 61 | -4.5 | -6.87 | 65.5 | 65.5 | 61 | 146981 |
| 1726849800 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65.5 | 29386 |
| 1726763400 | 66 | 4 | 6.45 | 61.5 | 66 | 59.9 | 388639 |
| 1726677000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 42620 |
| 1726590600 | 62 | -1 | -1.59 | 63 | 63 | 62 | 45888 |
| 1726504200 | 63 | -1 | -1.56 | 64 | 64 | 63 | 49149 |
| 1726245000 | 64 | 0 | 0.00 | 64 | 64 | 63.5 | 78965 |
| 1726158600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 22300 |
| 1726072200 | 64 | -1 | -1.54 | 65 | 65 | 63 | 168336 |
| 1725985800 | 65 | -1 | -1.52 | 66 | 66 | 62.5 | 59565 |
| 1725899400 | 66 | 1.5 | 2.33 | 64.5 | 68 | 64.5 | 99330 |
| 1725640200 | 64.5 | -4.5 | -6.52 | 69 | 69 | 64.5 | 93535 |
| 1725553800 | 69 | -2.5 | -3.50 | 71.5 | 76 | 69 | 115213 |
| 1725467400 | 71.5 | 6.5 | 10.00 | 66.5 | 73 | 65 | 189386 |
| 1725381000 | 65 | 6 | 10.17 | 58.5 | 67 | 57 | 207912 |
| 1725294600 | 59 | -14.5 | -19.73 | 64.5 | 64.5 | 54.5 | 612377 |
| 1725035400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 77807 |
| 1724949000 | 73.5 | -5.5 | -6.96 | 79 | 79 | 70.5 | 338761 |
| 1724862600 | 79 | -3.5 | -4.24 | 82.5 | 82.5 | 78.5 | 65498 |
| 1724776200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 51410 |
| 1724430600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 7378 |
| 1724344200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 29414 |
| 1724257800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 2096 |
