UK markets open in 3 hours 7 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.500.00 (0.00%)
At close: 4:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202117.3617.8017.3617.5017.50424,597
20 Oct 202117.5017.6817.2817.5017.50157,660
19 Oct 202118.0018.0017.0017.5017.50653,465
18 Oct 202118.0018.5017.5017.7017.70470,809
15 Oct 202117.7518.5017.6318.0018.00519,018
14 Oct 202118.2518.5017.0017.7517.751,298,728
13 Oct 202120.5021.0017.6118.2518.252,056,901
12 Oct 202119.5019.7519.2119.5019.50331,552
11 Oct 202119.2520.0019.0019.7419.74413,071
08 Oct 202119.2519.4519.0219.2519.25425,133
07 Oct 202119.5019.7519.0619.2519.25221,521
06 Oct 202120.2520.5019.0019.5019.501,644,460
05 Oct 202120.2521.0020.0020.1020.101,406,546
04 Oct 202120.2520.5019.5020.2520.251,396,027
01 Oct 202120.7521.0020.0020.4020.40812,374
30 Sept 202122.2522.5020.2520.7520.751,905,373
29 Sept 202122.5022.5822.0022.5022.501,074,034
28 Sept 202122.5023.0022.2522.5022.50987,658
27 Sept 202123.0023.5022.5022.5022.50948,476
24 Sept 202123.0023.5022.7523.2523.252,119,819
23 Sept 202123.0024.0022.0023.0023.004,320,802
22 Sept 202124.7525.0023.0024.0024.00717,515
21 Sept 202125.0026.8024.0024.7524.751,617,358
20 Sept 202124.5024.5021.5024.0024.003,145,027
17 Sept 202129.0029.5025.0526.2526.252,958,624
16 Sept 202129.5030.0028.5029.0029.00176,350
15 Sept 202128.0029.9027.6029.5029.50677,391
14 Sept 202128.0029.4027.7028.0028.00753,177
13 Sept 202127.9028.8026.0027.5027.501,129,561
10 Sept 202125.5027.0025.0026.5026.50798,720
09 Sept 202125.2525.7525.0025.5025.50206,338
08 Sept 202125.5025.9525.0025.2525.25314,230
07 Sept 202126.5027.0025.1425.5025.50732,802
06 Sept 202126.7527.0026.0026.5026.50271,383
03 Sept 202127.2527.5026.3826.7526.75302,857
02 Sept 202126.7528.0027.0027.2527.25550,695
01 Sept 202125.2527.5025.5026.7526.751,038,017
31 Aug 202125.5028.0024.0025.2525.253,531,950
27 Aug 202130.5031.0027.3527.5027.502,226,794
26 Aug 202133.0033.0030.0030.3030.30537,745
25 Aug 202134.5035.0032.2033.0033.00769,360
24 Aug 202136.0038.0033.0034.5034.502,153,179
23 Aug 202133.5037.0033.0034.0034.00819,625
20 Aug 202130.0034.6929.7033.6033.601,145,474
19 Aug 202128.5031.0028.0029.7529.75200,562
18 Aug 202128.5029.0028.0028.5028.50242,728
17 Aug 202129.5029.7028.0028.5028.50483,317
16 Aug 202130.5030.5029.0029.3029.30410,564
13 Aug 202130.5030.5029.5030.5030.50308,230
12 Aug 202131.0031.7029.8530.5030.50201,202
11 Aug 202131.0032.0030.0031.0031.00273,814
10 Aug 202131.0032.0030.2031.0031.00221,182
09 Aug 202133.5032.8830.0031.0031.00301,706
06 Aug 202134.0034.4033.0033.5033.50299,097
05 Aug 202134.0034.4033.1534.0034.0024,850
04 Aug 202134.0034.6933.8534.0034.00112,195
03 Aug 202134.5035.0033.2034.0034.00227,772
02 Aug 202135.2535.9034.0034.5034.50268,738
30 Jul 202134.5035.4034.0035.0035.00196,504
29 Jul 202134.5036.0033.0034.5034.50629,414
28 Jul 202133.5034.8830.1834.0534.051,082,762
27 Jul 202129.7535.0029.5033.5033.501,108,198
26 Jul 202127.7530.0027.7829.7529.75356,293
23 Jul 202127.7528.1227.7827.7527.7548,397
22 Jul 202127.7528.5027.6027.7527.75355,269
21 Jul 202128.0028.5027.0027.7527.75879,265
20 Jul 202127.5027.7427.1027.5027.5090,345
19 Jul 202128.5029.0027.0027.5027.50303,304
16 Jul 202128.5028.4428.0528.5028.5069,546
15 Jul 202128.5029.5028.0028.5028.50194,935
14 Jul 202129.0029.7528.0028.5028.50247,866
13 Jul 202129.5030.0028.0029.0029.00285,811
12 Jul 202128.5030.7028.0029.5029.50633,721
09 Jul 202128.2529.0028.0028.5028.50282,268
08 Jul 202129.0029.5028.1129.0029.00314,590
07 Jul 202130.0031.0027.7028.7528.75463,563
06 Jul 202131.0031.5029.5030.0030.00217,945
05 Jul 202130.5031.0030.0031.0031.00326,855
02 Jul 202130.0031.0029.5030.5030.50198,778
01 Jul 202129.7530.5029.5030.0030.00234,556
30 Jun 202130.2531.0029.5029.7529.75586,930
29 Jun 202132.5034.0027.4531.0031.003,153,938
28 Jun 202134.0034.1732.2732.5032.50175,105
25 Jun 202133.0034.9131.5034.0034.00854,137
24 Jun 202134.0034.0032.3033.0033.00341,025
23 Jun 202134.0034.4533.2534.0034.00186,971
22 Jun 202133.5035.0033.0034.0034.00424,403
21 Jun 202136.0037.1033.0033.5033.50464,197
18 Jun 202136.5037.0035.2036.0036.00129,882
17 Jun 202136.2537.0035.0036.5036.50348,446
16 Jun 202136.5037.0034.6534.6534.65371,531
15 Jun 202137.0036.9036.0036.5036.50157,655
14 Jun 202138.0038.0036.0037.0037.00109,240
11 Jun 202138.0038.3737.0038.0038.0087,768
10 Jun 202138.0038.5836.8338.0038.00188,367
09 Jun 202138.2539.5037.0038.0038.00105,724
08 Jun 202138.5040.0037.0039.4039.40322,121
07 Jun 202136.5039.9235.0037.5037.50635,777
04 Jun 202136.5036.8336.0036.5036.50179,755
03 Jun 202137.0037.4436.0036.5036.50264,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...