UK markets close in 6 hours 28 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
26.11-0.39 (-1.47%)
As of 09:26AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202226.7526.7526.1126.1126.1156,654
10 Aug 202226.7526.7525.1026.5026.50496,399
09 Aug 202226.7527.0026.5026.7526.75135,390
08 Aug 202227.5027.7526.6026.7526.75255,528
05 Aug 202227.5027.5127.0027.5027.50247,435
04 Aug 202227.5028.6127.0027.5027.50247,451
03 Aug 202228.2528.3027.0027.5027.50444,990
02 Aug 202228.2529.7028.0028.2528.25994,041
01 Aug 202226.7528.9027.2028.2528.25733,520
29 Jul 202226.2527.9626.0026.7526.751,087,856
28 Jul 202223.7527.2824.0026.2526.251,906,521
27 Jul 202223.5024.8023.4024.0024.002,021,119
26 Jul 202221.5023.5721.7523.5023.501,172,792
25 Jul 202222.0022.4021.1021.5021.50550,250
22 Jul 202221.2521.5020.3521.0021.00739,877
21 Jul 202221.7521.9921.0021.2521.25653,465
20 Jul 202222.5022.6521.6021.7521.75937,976
19 Jul 202223.2523.5022.5222.7522.75319,424
18 Jul 202223.2523.7023.0023.2523.25301,667
15 Jul 202223.7523.7023.0123.2523.25150,181
14 Jul 202223.2523.9823.2223.7523.75383,266
13 Jul 202224.0024.0523.1723.2523.25315,517
12 Jul 202224.0024.2023.5024.0024.00232,673
11 Jul 202224.0024.3223.5024.0024.00126,248
08 Jul 202224.0024.5023.6424.0024.00116,094
07 Jul 202223.5024.3423.0024.0024.00183,474
06 Jul 202223.7524.0023.0023.5023.50331,485
05 Jul 202223.7524.5023.0023.7523.75371,187
04 Jul 202224.2524.5023.5024.0024.00151,569
01 Jul 202224.7525.5024.1524.2524.25163,451
30 Jun 202225.2525.5024.2524.7524.7574,296
29 Jun 202224.7525.5024.7625.2525.25425,642
28 Jun 202225.5025.5024.1024.5024.50244,432
27 Jun 202225.7526.0025.0025.5025.50333,613
24 Jun 202226.0026.0825.5025.7525.75299,804
23 Jun 202226.5026.4025.2526.0026.00539,999
22 Jun 202226.5026.8026.0026.5026.50693,277
21 Jun 202227.7528.0026.1026.5026.50411,589
20 Jun 202228.5029.0027.0027.7527.75480,444
17 Jun 202227.2528.0027.0027.5027.50122,228
16 Jun 202226.7528.2026.8427.5027.50392,929
15 Jun 202227.0027.5026.0026.7526.75445,429
14 Jun 202227.0026.8926.5027.0027.00132,391
13 Jun 202228.0028.5026.0027.0027.00164,064
10 Jun 202226.7528.1827.0028.0028.00313,337
09 Jun 202227.5027.5026.5526.7526.75412,918
08 Jun 202227.5027.7027.0027.5027.50272,623
07 Jun 202228.2528.2927.2527.5027.50237,336
06 Jun 202228.0028.4727.5028.2528.25440,544
01 Jun 202227.7528.5027.0028.0028.00383,330
31 May 202228.5029.0027.5028.0028.00378,043
30 May 202228.5029.5028.0028.5028.50335,078
27 May 202228.2529.0027.5028.0028.00234,992
26 May 202228.2528.7027.5828.5028.50485,169
25 May 202228.5029.0027.5027.7527.75283,569
24 May 202229.0029.2828.0028.5028.50763,502
23 May 202228.7530.0028.5029.3029.30451,839
20 May 202228.5029.0028.1028.5028.50151,056
19 May 202227.7529.0027.0028.5028.50504,193
18 May 202228.0028.0527.0027.7527.75269,369
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...