UK markets open in 7 hours 12 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
27.75-0.25 (-0.89%)
At close: 03:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 202228.0528.0527.0027.7527.75269,369
17 May 202228.5028.7027.5028.0028.00671,293
16 May 202226.5029.0026.0028.3028.301,209,332
13 May 202225.7526.8825.0026.5026.50366,285
12 May 202226.5026.9724.8225.7525.75748,165
11 May 202227.0027.1326.1526.5026.50220,218
10 May 202227.7527.6626.5027.0027.00383,503
09 May 202228.0028.2827.0027.7527.75322,106
06 May 202227.7528.5027.2528.0028.00497,068
05 May 202228.7529.5027.5028.5028.50633,750
04 May 202228.7529.5028.0528.7528.75241,268
03 May 202228.7529.4028.0028.5028.50268,891
29 Apr 202228.5029.4028.0028.7528.75271,701
28 Apr 202228.0028.7527.5028.5028.50311,313
27 Apr 202228.5028.5027.5028.2528.25410,830
26 Apr 202229.2530.9627.8428.5028.501,148,236
25 Apr 202229.0030.5028.0029.2529.25791,895
22 Apr 202227.5028.8527.0028.2528.25500,204
21 Apr 202228.7529.4027.1027.5027.50688,991
20 Apr 202228.7529.5028.0028.7528.75385,464
19 Apr 202228.7529.5028.0028.2528.25530,657
14 Apr 202228.7529.5028.0028.5028.50778,247
13 Apr 202229.7530.0028.3128.7528.75535,535
12 Apr 202230.0030.5029.2229.5029.50505,428
11 Apr 202228.5030.0028.0030.0030.00831,559
08 Apr 202229.5029.5028.0028.5028.50817,254
07 Apr 202229.7530.6029.0529.5029.50884,135
06 Apr 202230.5031.0029.5030.0030.001,064,407
05 Apr 202230.2530.9029.0030.5030.501,277,263
04 Apr 202229.5031.0029.5030.2530.251,268,003
01 Apr 202229.0029.9327.9929.7529.751,088,204
31 Mar 202228.5029.5027.0029.0029.00531,960
30 Mar 202226.5029.0026.0028.5028.50536,912
29 Mar 202227.0027.7826.0027.0027.00894,512
28 Mar 202228.0030.8027.0027.0027.001,660,399
25 Mar 202228.0029.0027.0028.0028.00522,590
24 Mar 202226.7528.7426.0028.0028.00458,918
23 Mar 202226.0028.0025.0026.7526.75654,098
22 Mar 202226.7527.0025.5026.0026.00347,902
21 Mar 202228.0028.7425.0026.7526.751,665,117
18 Mar 202226.0028.9425.5228.0028.002,176,001
17 Mar 202221.2528.7020.0026.0026.005,897,329
16 Mar 202222.2523.0021.1321.2521.25627,106
15 Mar 202223.5023.5521.5022.0022.001,422,041
14 Mar 202225.7526.5022.5024.2524.251,074,033
11 Mar 202227.0027.2025.3525.5025.50754,485
10 Mar 202228.0029.5026.5027.0027.001,357,151
09 Mar 202228.2531.4028.0028.3028.302,413,922
08 Mar 202223.2528.9322.8228.2528.252,479,133
07 Mar 202221.5024.0021.0023.0023.001,348,545
04 Mar 202223.7524.0020.0521.5021.502,468,596
03 Mar 202226.5027.0023.5523.7523.751,538,147
02 Mar 202223.5027.5023.0026.4526.452,360,814
01 Mar 202222.2524.5021.6023.6023.601,502,434
28 Feb 202224.0024.4022.0022.6022.60870,140
25 Feb 202221.5024.4021.0023.7023.702,182,886
24 Feb 202221.2522.0020.0021.5021.50866,966
23 Feb 202223.0024.0021.0522.0022.002,128,927
22 Feb 202220.2523.0019.8821.2521.253,659,135
21 Feb 202218.7521.1318.9220.2520.252,920,638
18 Feb 202218.0019.2717.7518.7518.751,257,122
17 Feb 202217.0018.4417.2917.8017.801,335,743
16 Feb 202217.0017.5016.5017.0017.001,241,972
15 Feb 202216.7517.3216.5017.0017.00620,624
14 Feb 202215.5017.0015.1516.7516.75942,349
11 Feb 202215.0016.0015.0015.5015.50189,135
10 Feb 202214.5016.0014.3015.2515.25665,381
09 Feb 202213.5015.0013.6114.5014.50547,933
08 Feb 202214.2514.5013.3813.5013.50835,988
07 Feb 202214.2513.9113.6114.2514.25107,185
04 Feb 202214.2513.9913.5014.2514.25112,811
03 Feb 202214.2514.0913.6314.2514.25144,950
02 Feb 202214.2514.3013.9814.2514.25115,252
01 Feb 202214.0014.4813.8814.2514.25536,917
31 Jan 202214.5015.0013.5014.0014.00220,978
28 Jan 202214.7515.0014.2514.6014.60625,069
27 Jan 202215.0015.5014.0014.7514.75465,667
26 Jan 202214.5015.5014.1515.0015.00331,551
25 Jan 202215.5015.0013.7614.5014.501,862,499
24 Jan 202215.5016.0014.7415.2515.25398,581
21 Jan 202216.0016.1015.2615.5015.50708,718
20 Jan 202217.0018.2415.5716.0016.002,993,420
19 Jan 202216.0017.4615.5017.0017.002,565,855
18 Jan 202214.5016.0014.5015.5015.501,075,590
17 Jan 202214.7516.0014.1515.0015.001,629,601
14 Jan 202214.2514.3013.7514.0014.00596,901
13 Jan 202214.5014.8514.0014.2514.25658,224
12 Jan 202214.5015.0414.2614.5014.50288,023
11 Jan 202214.0016.0013.7914.5014.501,935,426
10 Jan 202214.0014.5013.0013.5013.501,059,268
07 Jan 202214.2515.0013.0014.0014.00752,323
06 Jan 202214.2515.0013.7814.2514.25191,284
05 Jan 202214.5015.0014.0014.5014.50228,420
04 Jan 202214.0014.9213.7614.5014.50732,289
31 Dec 202113.5014.5013.0014.0014.00177,380
30 Dec 202114.2514.0013.0013.5013.50296,437
29 Dec 202114.5015.0013.5014.2514.25197,030
24 Dec 202114.5015.0014.0014.5014.501,314,281
23 Dec 202113.5015.0013.3114.5014.50272,412
22 Dec 202113.2514.0012.9513.5013.50162,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...