Union Jack Oil plc (UJO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 20.15 | 20.50 | 20.15 | 20.25 | 20.25 | 103,932 |
| 21 Sept 2023 | 20.00 | 20.18 | 19.50 | 20.00 | 20.00 | 31,577 |
| 20 Sept 2023 | 20.75 | 21.00 | 19.50 | 20.00 | 20.00 | 521,554 |
| 19 Sept 2023 | 19.75 | 21.00 | 19.50 | 20.75 | 20.75 | 351,147 |
| 18 Sept 2023 | 19.50 | 20.00 | 19.41 | 19.75 | 19.75 | 258,821 |
| 15 Sept 2023 | 19.50 | 20.00 | 19.00 | 19.20 | 19.20 | 141,420 |
| 14 Sept 2023 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | 74,899 |
| 13 Sept 2023 | 20.00 | 20.50 | 19.50 | 19.75 | 19.75 | 213,676 |
| 12 Sept 2023 | 19.75 | 20.10 | 19.50 | 20.00 | 20.00 | 193,705 |
| 11 Sept 2023 | 20.25 | 20.50 | 19.62 | 19.75 | 19.75 | 196,065 |
| 08 Sept 2023 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 124,839 |
| 07 Sept 2023 | 20.50 | 20.69 | 20.15 | 20.40 | 20.40 | 273,176 |
| 06 Sept 2023 | 20.25 | 21.00 | 20.20 | 20.50 | 20.50 | 98,927 |
| 05 Sept 2023 | 20.00 | 20.69 | 20.17 | 20.25 | 20.25 | 75,298 |
| 04 Sept 2023 | 19.50 | 20.00 | 19.31 | 20.00 | 20.00 | 193,042 |
| 01 Sept 2023 | 18.75 | 19.70 | 18.72 | 19.50 | 19.50 | 656,855 |
| 31 Aug 2023 | 20.50 | 21.00 | 18.58 | 18.75 | 18.75 | 1,451,026 |
| 30 Aug 2023 | 20.50 | 20.75 | 20.25 | 20.50 | 20.50 | 264,348 |
| 29 Aug 2023 | 20.50 | 21.00 | 19.32 | 20.50 | 20.50 | 347,694 |
| 25 Aug 2023 | 21.25 | 21.50 | 20.02 | 20.50 | 20.50 | 471,094 |
| 24 Aug 2023 | 22.25 | 22.00 | 21.00 | 21.25 | 21.25 | 178,431 |
| 23 Aug 2023 | 22.25 | 22.50 | 21.50 | 22.25 | 22.25 | 102,514 |
| 22 Aug 2023 | 23.00 | 23.50 | 21.89 | 22.25 | 22.25 | 289,423 |
| 21 Aug 2023 | 23.00 | 23.22 | 22.50 | 23.00 | 23.00 | 206,462 |
| 18 Aug 2023 | 23.00 | 23.40 | 22.50 | 23.00 | 23.00 | 32,031 |
| 17 Aug 2023 | 22.50 | 23.40 | 22.61 | 23.00 | 23.00 | 27,210 |
| 16 Aug 2023 | 22.50 | 23.00 | 22.34 | 22.50 | 22.50 | 302,661 |
| 15 Aug 2023 | 22.75 | 23.00 | 22.10 | 22.50 | 22.50 | 81,446 |
| 14 Aug 2023 | 22.75 | 22.98 | 22.57 | 22.75 | 22.75 | 51,993 |
| 11 Aug 2023 | 22.50 | 22.90 | 22.15 | 22.75 | 22.75 | 238,233 |
| 10 Aug 2023 | 22.25 | 23.00 | 22.01 | 22.50 | 22.50 | 222,269 |
| 09 Aug 2023 | 22.50 | 22.50 | 21.50 | 22.25 | 22.25 | 507,295 |
| 08 Aug 2023 | 23.25 | 23.00 | 22.00 | 22.50 | 22.50 | 299,039 |
| 07 Aug 2023 | 24.25 | 24.40 | 23.00 | 23.25 | 23.25 | 495,703 |
| 04 Aug 2023 | 24.25 | 24.28 | 23.50 | 24.25 | 24.25 | 149,648 |
| 03 Aug 2023 | 25.00 | 25.10 | 23.50 | 24.25 | 24.25 | 516,235 |
| 02 Aug 2023 | 25.50 | 25.60 | 24.34 | 24.75 | 24.75 | 141,171 |
| 01 Aug 2023 | 25.50 | 26.50 | 25.00 | 25.50 | 25.50 | 62,965 |
| 31 Jul 2023 | 26.00 | 26.47 | 25.10 | 25.50 | 25.50 | 404,294 |
| 28 Jul 2023 | 26.00 | 26.50 | 25.65 | 26.00 | 26.00 | 282,073 |
| 27 Jul 2023 | 25.25 | 26.00 | 25.26 | 26.00 | 26.00 | 190,004 |
| 26 Jul 2023 | 26.00 | 26.00 | 25.02 | 25.25 | 25.25 | 673,093 |
| 25 Jul 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 85,356 |
| 24 Jul 2023 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | 181,350 |
| 21 Jul 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 98,001 |
| 20 Jul 2023 | 25.75 | 26.30 | 25.50 | 26.25 | 26.25 | 276,432 |
| 19 Jul 2023 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | 34,176 |
| 18 Jul 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 63,038 |
| 17 Jul 2023 | 26.75 | 27.00 | 25.50 | 26.20 | 26.20 | 158,931 |
| 14 Jul 2023 | 26.25 | 26.70 | 26.00 | 26.50 | 26.50 | 189,145 |
| 13 Jul 2023 | 26.25 | 26.19 | 26.00 | 26.25 | 26.25 | 73,220 |
| 12 Jul 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 87,804 |
| 11 Jul 2023 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | 105,616 |
| 10 Jul 2023 | 27.00 | 27.05 | 26.00 | 26.50 | 26.50 | 106,678 |
| 07 Jul 2023 | 27.00 | 27.40 | 26.20 | 27.00 | 27.00 | 54,876 |
| 06 Jul 2023 | 27.75 | 28.00 | 27.00 | 28.00 | 28.00 | 100,640 |
| 06 Jul 2023 | 0.3 Dividend | |||||
| 05 Jul 2023 | 27.75 | 28.14 | 27.00 | 27.75 | 27.45 | 100,112 |
| 04 Jul 2023 | 27.75 | 28.50 | 27.08 | 27.75 | 27.45 | 204,590 |
| 03 Jul 2023 | 28.00 | 28.47 | 27.38 | 27.75 | 27.45 | 289,114 |
| 30 Jun 2023 | 27.75 | 28.50 | 27.26 | 28.00 | 27.70 | 139,915 |
| 29 Jun 2023 | 30.50 | 30.00 | 27.08 | 27.75 | 27.45 | 661,532 |
| 28 Jun 2023 | 30.75 | 30.69 | 30.10 | 30.50 | 30.17 | 145,194 |
| 27 Jun 2023 | 31.75 | 32.50 | 30.35 | 31.00 | 30.66 | 170,966 |
| 26 Jun 2023 | 32.25 | 31.91 | 31.00 | 31.75 | 31.41 | 218,447 |
| 23 Jun 2023 | 32.25 | 32.69 | 31.72 | 32.25 | 31.90 | 105,995 |
| 22 Jun 2023 | 32.25 | 33.00 | 31.50 | 32.25 | 31.90 | 157,080 |
| 21 Jun 2023 | 31.25 | 33.10 | 30.66 | 32.25 | 31.90 | 665,585 |
| 20 Jun 2023 | 33.00 | 34.00 | 30.50 | 31.25 | 30.91 | 1,058,319 |
| 19 Jun 2023 | 31.50 | 33.75 | 31.00 | 33.00 | 32.64 | 438,907 |
| 16 Jun 2023 | 29.50 | 32.00 | 29.46 | 31.25 | 30.91 | 634,746 |
| 15 Jun 2023 | 29.00 | 30.00 | 28.65 | 29.60 | 29.28 | 203,843 |
| 14 Jun 2023 | 28.75 | 29.50 | 28.31 | 28.75 | 28.44 | 166,808 |
| 13 Jun 2023 | 28.25 | 28.25 | 27.60 | 28.25 | 27.94 | 154,360 |
| 12 Jun 2023 | 28.00 | 28.36 | 27.00 | 28.25 | 27.94 | 243,650 |
| 09 Jun 2023 | 27.50 | 29.00 | 27.00 | 28.00 | 27.70 | 220,406 |
| 08 Jun 2023 | 27.50 | 28.00 | 27.00 | 27.50 | 27.20 | 199,099 |
| 07 Jun 2023 | 26.75 | 28.00 | 26.00 | 27.50 | 27.20 | 563,628 |
| 06 Jun 2023 | 27.00 | 29.00 | 26.10 | 26.75 | 26.46 | 912,157 |
| 05 Jun 2023 | 27.00 | 27.50 | 26.68 | 27.10 | 26.81 | 429,158 |
| 02 Jun 2023 | 27.00 | 27.50 | 26.50 | 27.00 | 26.71 | 658,052 |
| 01 Jun 2023 | 27.00 | 27.50 | 26.50 | 27.00 | 26.71 | 173,444 |
| 31 May 2023 | 27.00 | 27.10 | 26.50 | 27.00 | 26.71 | 301,834 |
| 30 May 2023 | 27.00 | 27.50 | 26.56 | 27.00 | 26.71 | 341,620 |
| 26 May 2023 | 26.75 | 27.50 | 26.50 | 26.50 | 26.21 | 135,261 |
| 25 May 2023 | 27.00 | 27.18 | 26.50 | 26.75 | 26.46 | 431,505 |
| 24 May 2023 | 27.25 | 27.50 | 26.00 | 27.00 | 26.71 | 594,207 |
| 23 May 2023 | 27.00 | 27.80 | 26.33 | 27.25 | 26.96 | 547,797 |
| 22 May 2023 | 25.50 | 28.00 | 25.00 | 27.00 | 26.71 | 1,271,361 |
| 19 May 2023 | 25.50 | 26.00 | 25.10 | 26.00 | 25.72 | 184,791 |
| 18 May 2023 | 25.50 | 26.50 | 25.50 | 25.50 | 25.22 | 518,198 |
| 17 May 2023 | 24.25 | 25.90 | 23.75 | 25.50 | 25.22 | 798,844 |
| 16 May 2023 | 23.25 | 24.00 | 22.92 | 23.75 | 23.49 | 205,574 |
| 15 May 2023 | 24.00 | 24.78 | 22.00 | 23.00 | 22.75 | 1,286,472 |
| 12 May 2023 | 22.75 | 23.50 | 22.50 | 23.00 | 22.75 | 269,174 |
| 11 May 2023 | 23.00 | 23.50 | 22.91 | 22.75 | 22.50 | 65,837 |
| 10 May 2023 | 23.25 | 24.00 | 22.88 | 23.00 | 22.75 | 176,570 |
| 09 May 2023 | 22.50 | 23.40 | 22.00 | 23.00 | 22.75 | 501,985 |
| 05 May 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.26 | 274,113 |
| 04 May 2023 | 23.50 | 24.00 | 22.50 | 22.50 | 22.26 | 185,748 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
