UK markets open in 6 hours 16 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1625+0.0025 (+1.56%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20200.15750.16330.15500.16250.1625126,858,007
16 Oct 20200.16000.16300.15500.16000.160097,652,238
15 Oct 20200.16000.16200.15800.16000.1600111,977,186
14 Oct 20200.16300.16500.15500.16000.1600135,860,572
13 Oct 20200.16300.16400.16100.16300.1630101,595,479
12 Oct 20200.16500.16900.16000.16300.1630178,956,633
09 Oct 20200.16300.17300.16100.16500.1650171,336,554
08 Oct 20200.16000.16500.15900.16300.1630105,683,155
07 Oct 20200.15800.16500.15900.16000.160091,998,833
06 Oct 20200.16300.16300.15500.16000.1600191,399,963
05 Oct 20200.17500.18000.16000.16300.1630297,797,428
02 Oct 20200.17000.17500.16700.17300.1730352,598,277
01 Oct 20200.16000.17400.15800.17000.1700437,702,689
30 Sep 20200.16000.16100.15700.16000.160065,006,424
29 Sep 20200.16300.16500.15500.16500.1650216,647,222
28 Sep 20200.15300.16500.15100.16300.1630348,356,392
25 Sep 20200.15800.15800.15100.15600.1560174,656,889
24 Sep 20200.16500.16200.15500.15800.1580118,092,906
23 Sep 20200.16300.16300.15200.16300.1630281,912,814
22 Sep 20200.15800.16500.15500.16300.1630336,479,555
21 Sep 20200.16800.17000.15600.15800.1580277,070,392
18 Sep 20200.17000.17200.16500.16800.1680471,111,257
17 Sep 20200.18300.18500.16000.17000.1700907,730,265
16 Sep 20200.18000.19400.17600.18500.1850258,924,519
15 Sep 20200.17300.18500.17000.18000.1800256,780,699
14 Sep 20200.18300.18900.17100.17300.1730184,988,829
11 Sep 20200.17800.18000.17200.17800.1780149,504,622
10 Sep 20200.18500.20400.16700.17800.1780832,067,397
09 Sep 20200.20800.20900.18000.18500.1850277,490,066
08 Sep 20200.21800.22000.17200.20500.205063,931,045
07 Sep 20200.24000.23900.21600.21800.2180235,796,164
04 Sep 20200.25000.25000.23600.23800.2380124,074,253
03 Sep 20200.25000.25400.24500.25000.250095,759,092
02 Sep 20200.26500.26600.24300.25000.250097,053,099
01 Sep 20200.26500.27500.26000.26500.265050,114,329
28 Aug 20200.26500.27100.26000.26500.265073,519,250
27 Aug 20200.26800.27100.25200.26500.265064,686,930
26 Aug 20200.28000.28700.26700.26800.268041,797,901
25 Aug 20200.26300.27600.26200.27500.275053,542,996
24 Aug 20200.26500.28300.26000.26300.2630114,805,338
21 Aug 20200.28300.28300.26300.26800.2680156,762,552
20 Aug 20200.29500.30000.27700.28000.280068,829,149
19 Aug 20200.29500.29900.27700.28500.2850135,383,905
18 Aug 20200.31000.31900.28100.29300.2930220,665,691
17 Aug 20200.29300.32000.28500.30000.3000168,213,340
14 Aug 20200.28500.30500.28100.29300.2930183,924,798
13 Aug 20200.27500.29000.27200.28500.285087,632,710
12 Aug 20200.28500.28700.27300.27500.2750106,416,410
11 Aug 20200.28000.29700.27700.28500.2850132,387,852
10 Aug 20200.27000.28700.26700.28000.280052,923,578
07 Aug 20200.27000.27500.26300.27000.270043,646,824
06 Aug 20200.27000.27800.26000.27000.2700122,582,988
05 Aug 20200.27000.28200.26400.27000.270087,116,215
04 Aug 20200.29000.29900.26400.28400.2840197,121,286
03 Aug 20200.28500.28900.27100.28500.2850105,882,242
31 Jul 20200.27500.28600.27000.27500.275085,087,158
30 Jul 20200.29000.29400.27000.27500.2750233,615,857
29 Jul 20200.26800.29600.26700.29000.2900230,974,796
28 Jul 20200.25000.27300.24500.27300.2730190,680,476
27 Jul 20200.24500.25700.24200.25000.250080,105,175
24 Jul 20200.23300.24800.22800.24500.245082,562,243
23 Jul 20200.22500.23800.22100.23300.233083,705,340
22 Jul 20200.22500.22600.21700.22500.2250127,829,228
21 Jul 20200.23500.23800.22200.22800.2280159,658,953
20 Jul 20200.23800.24000.21500.23500.2350173,315,396
17 Jul 20200.22800.24400.22900.23800.238091,756,624
16 Jul 20200.24500.24600.22400.22800.2280197,524,555
15 Jul 20200.25500.25700.23100.24500.2450220,373,193
14 Jul 20200.23500.26200.23200.25500.2550269,542,024
13 Jul 20200.22500.24000.22300.23300.2330179,611,673
10 Jul 20200.21500.22800.20000.22300.2230162,645,505
09 Jul 20200.22000.22600.20600.21500.2150130,792,001
08 Jul 20200.21300.23600.21100.22000.2200179,548,979
07 Jul 20200.19800.21400.19600.21300.2130115,328,574
06 Jul 20200.19300.20900.18600.19800.198099,632,700
03 Jul 20200.19300.19800.18600.19300.193041,847,578
02 Jul 20200.19300.19800.18300.19300.193047,573,876
01 Jul 20200.19000.19400.18300.19300.193069,478,119
30 Jun 20200.19800.19800.18700.19000.1900117,754,206
29 Jun 20200.20500.20600.19300.19800.1980130,076,773
26 Jun 20200.18500.20600.18900.20000.200099,880,124
25 Jun 20200.19300.19300.18300.18500.185068,351,652
24 Jun 20200.19300.19900.18000.19300.193099,832,383
23 Jun 20200.19000.19000.17500.18500.1850208,315,891
22 Jun 20200.18800.19500.18600.18800.188070,365,911
19 Jun 20200.20300.20800.19000.19300.1930116,036,359
18 Jun 20200.20300.20400.18500.20300.2030147,776,534
17 Jun 20200.20300.20800.20000.20300.203055,915,815
16 Jun 20200.20300.21500.20000.20300.2030119,522,465
15 Jun 20200.20500.21800.19100.19800.1980114,407,281
12 Jun 20200.19300.21000.17400.20500.2050289,643,169
11 Jun 20200.21500.21900.19100.20000.2000237,450,997
10 Jun 20200.21300.22000.20900.21500.2150133,804,802
09 Jun 20200.20500.22000.20500.21300.2130135,406,028
08 Jun 20200.21000.22600.19800.20500.2050334,265,571
05 Jun 20200.19500.20700.19300.20000.2000305,509,429
04 Jun 20200.18500.19800.17500.19300.1930226,347,475
03 Jun 20200.19000.19200.17000.18000.1800257,500,891
02 Jun 20200.18300.20000.17600.19000.1900264,422,750
01 Jun 20200.17000.18700.16700.18300.1830191,654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...