Mail

UK markets open in 7 hours 12 minutes

NIKKEI 225
26,911.20
+251.45(+0.94%)
HANG SENG
20,644.28
+41.76(+0.20%)
CRUDE OIL
108.58
-1.01(-0.92%)
GOLD FUTURES
1,814.90
-1.00(-0.06%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,314.79
-1,468.43(-5.93%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	28.05	28.05	27.00	27.75	27.75	269,369
17 May 2022	28.50	28.70	27.50	28.00	28.00	671,293
16 May 2022	26.50	29.00	26.00	28.30	28.30	1,209,332
13 May 2022	25.75	26.88	25.00	26.50	26.50	366,285
12 May 2022	26.50	26.97	24.82	25.75	25.75	748,165
11 May 2022	27.00	27.13	26.15	26.50	26.50	220,218
10 May 2022	27.75	27.66	26.50	27.00	27.00	383,503
09 May 2022	28.00	28.28	27.00	27.75	27.75	322,106
06 May 2022	27.75	28.50	27.25	28.00	28.00	497,068
05 May 2022	28.75	29.50	27.50	28.50	28.50	633,750
04 May 2022	28.75	29.50	28.05	28.75	28.75	241,268
03 May 2022	28.75	29.40	28.00	28.50	28.50	268,891
29 Apr 2022	28.50	29.40	28.00	28.75	28.75	271,701
28 Apr 2022	28.00	28.75	27.50	28.50	28.50	311,313
27 Apr 2022	28.50	28.50	27.50	28.25	28.25	410,830
26 Apr 2022	29.25	30.96	27.84	28.50	28.50	1,148,236
25 Apr 2022	29.00	30.50	28.00	29.25	29.25	791,895
22 Apr 2022	27.50	28.85	27.00	28.25	28.25	500,204
21 Apr 2022	28.75	29.40	27.10	27.50	27.50	688,991
20 Apr 2022	28.75	29.50	28.00	28.75	28.75	385,464
19 Apr 2022	28.75	29.50	28.00	28.25	28.25	530,657
14 Apr 2022	28.75	29.50	28.00	28.50	28.50	778,247
13 Apr 2022	29.75	30.00	28.31	28.75	28.75	535,535
12 Apr 2022	30.00	30.50	29.22	29.50	29.50	505,428
11 Apr 2022	28.50	30.00	28.00	30.00	30.00	831,559
08 Apr 2022	29.50	29.50	28.00	28.50	28.50	817,254
07 Apr 2022	29.75	30.60	29.05	29.50	29.50	884,135
06 Apr 2022	30.50	31.00	29.50	30.00	30.00	1,064,407
05 Apr 2022	30.25	30.90	29.00	30.50	30.50	1,277,263
04 Apr 2022	29.50	31.00	29.50	30.25	30.25	1,268,003
01 Apr 2022	29.00	29.93	27.99	29.75	29.75	1,088,204
31 Mar 2022	28.50	29.50	27.00	29.00	29.00	531,960
30 Mar 2022	26.50	29.00	26.00	28.50	28.50	536,912
29 Mar 2022	27.00	27.78	26.00	27.00	27.00	894,512
28 Mar 2022	28.00	30.80	27.00	27.00	27.00	1,660,399
25 Mar 2022	28.00	29.00	27.00	28.00	28.00	522,590
24 Mar 2022	26.75	28.74	26.00	28.00	28.00	458,918
23 Mar 2022	26.00	28.00	25.00	26.75	26.75	654,098
22 Mar 2022	26.75	27.00	25.50	26.00	26.00	347,902
21 Mar 2022	28.00	28.74	25.00	26.75	26.75	1,665,117
18 Mar 2022	26.00	28.94	25.52	28.00	28.00	2,176,001
17 Mar 2022	21.25	28.70	20.00	26.00	26.00	5,897,329
16 Mar 2022	22.25	23.00	21.13	21.25	21.25	627,106
15 Mar 2022	23.50	23.55	21.50	22.00	22.00	1,422,041
14 Mar 2022	25.75	26.50	22.50	24.25	24.25	1,074,033
11 Mar 2022	27.00	27.20	25.35	25.50	25.50	754,485
10 Mar 2022	28.00	29.50	26.50	27.00	27.00	1,357,151
09 Mar 2022	28.25	31.40	28.00	28.30	28.30	2,413,922
08 Mar 2022	23.25	28.93	22.82	28.25	28.25	2,479,133
07 Mar 2022	21.50	24.00	21.00	23.00	23.00	1,348,545
04 Mar 2022	23.75	24.00	20.05	21.50	21.50	2,468,596
03 Mar 2022	26.50	27.00	23.55	23.75	23.75	1,538,147
02 Mar 2022	23.50	27.50	23.00	26.45	26.45	2,360,814
01 Mar 2022	22.25	24.50	21.60	23.60	23.60	1,502,434
28 Feb 2022	24.00	24.40	22.00	22.60	22.60	870,140
25 Feb 2022	21.50	24.40	21.00	23.70	23.70	2,182,886
24 Feb 2022	21.25	22.00	20.00	21.50	21.50	866,966
23 Feb 2022	23.00	24.00	21.05	22.00	22.00	2,128,927
22 Feb 2022	20.25	23.00	19.88	21.25	21.25	3,659,135
21 Feb 2022	18.75	21.13	18.92	20.25	20.25	2,920,638
18 Feb 2022	18.00	19.27	17.75	18.75	18.75	1,257,122
17 Feb 2022	17.00	18.44	17.29	17.80	17.80	1,335,743
16 Feb 2022	17.00	17.50	16.50	17.00	17.00	1,241,972
15 Feb 2022	16.75	17.32	16.50	17.00	17.00	620,624
14 Feb 2022	15.50	17.00	15.15	16.75	16.75	942,349
11 Feb 2022	15.00	16.00	15.00	15.50	15.50	189,135
10 Feb 2022	14.50	16.00	14.30	15.25	15.25	665,381
09 Feb 2022	13.50	15.00	13.61	14.50	14.50	547,933
08 Feb 2022	14.25	14.50	13.38	13.50	13.50	835,988
07 Feb 2022	14.25	13.91	13.61	14.25	14.25	107,185
04 Feb 2022	14.25	13.99	13.50	14.25	14.25	112,811
03 Feb 2022	14.25	14.09	13.63	14.25	14.25	144,950
02 Feb 2022	14.25	14.30	13.98	14.25	14.25	115,252
01 Feb 2022	14.00	14.48	13.88	14.25	14.25	536,917
31 Jan 2022	14.50	15.00	13.50	14.00	14.00	220,978
28 Jan 2022	14.75	15.00	14.25	14.60	14.60	625,069
27 Jan 2022	15.00	15.50	14.00	14.75	14.75	465,667
26 Jan 2022	14.50	15.50	14.15	15.00	15.00	331,551
25 Jan 2022	15.50	15.00	13.76	14.50	14.50	1,862,499
24 Jan 2022	15.50	16.00	14.74	15.25	15.25	398,581
21 Jan 2022	16.00	16.10	15.26	15.50	15.50	708,718
20 Jan 2022	17.00	18.24	15.57	16.00	16.00	2,993,420
19 Jan 2022	16.00	17.46	15.50	17.00	17.00	2,565,855
18 Jan 2022	14.50	16.00	14.50	15.50	15.50	1,075,590
17 Jan 2022	14.75	16.00	14.15	15.00	15.00	1,629,601
14 Jan 2022	14.25	14.30	13.75	14.00	14.00	596,901
13 Jan 2022	14.50	14.85	14.00	14.25	14.25	658,224
12 Jan 2022	14.50	15.04	14.26	14.50	14.50	288,023
11 Jan 2022	14.00	16.00	13.79	14.50	14.50	1,935,426
10 Jan 2022	14.00	14.50	13.00	13.50	13.50	1,059,268
07 Jan 2022	14.25	15.00	13.00	14.00	14.00	752,323
06 Jan 2022	14.25	15.00	13.78	14.25	14.25	191,284
05 Jan 2022	14.50	15.00	14.00	14.50	14.50	228,420
04 Jan 2022	14.00	14.92	13.76	14.50	14.50	732,289
31 Dec 2021	13.50	14.50	13.00	14.00	14.00	177,380
30 Dec 2021	14.25	14.00	13.00	13.50	13.50	296,437
29 Dec 2021	14.50	15.00	13.50	14.25	14.25	197,030
24 Dec 2021	14.50	15.00	14.00	14.50	14.50	1,314,281
23 Dec 2021	13.50	15.00	13.31	14.50	14.50	272,412
22 Dec 2021	13.25	14.00	12.95	13.50	13.50	162,930
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL108.58-1.01(-0.92%)

GOLD FUTURES1,814.90-1.00(-0.06%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,314.79-1,468.43(-5.93%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Union Jack Oil plc (UJO.L)

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
108.58
-1.01(-0.92%)

GOLD FUTURES
1,814.90
-1.00(-0.06%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,314.79
-1,468.43(-5.93%)