UK markets close in 3 hours 26 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.2849+0.0099 (+3.60%)
As of 12:44PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20200.27600.29000.27200.28490.284948,052,228
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 2020------
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
29 May 20200.16500.17300.16000.17000.1700163,769,493
28 May 20200.16300.17300.16200.16200.1620168,733,839
27 May 20200.16500.17000.15800.16300.1630125,248,797
26 May 20200.16000.16800.15400.16500.1650160,616,183
22 May 20200.14800.17700.13800.15000.1500303,571,878
21 May 20200.15500.16800.14500.14800.1480349,611,912
20 May 20200.14000.16000.14300.15500.1550317,492,095
19 May 20200.12500.14300.12400.13800.1380222,153,703
18 May 20200.12300.12900.11800.12500.1250160,283,156
15 May 20200.12300.12400.12000.12300.123051,204,122
14 May 20200.12500.12800.11700.12000.120067,708,514
13 May 20200.12800.13800.12300.12500.1250122,307,036
12 May 20200.12500.12900.12200.12500.125082,257,810
11 May 20200.12300.13500.12000.12800.1280175,189,047
07 May 20200.12300.12700.11500.12000.120072,625,286
06 May 20200.12300.12900.11700.12300.1230128,945,508
05 May 20200.11500.12600.11100.12000.120058,823,080
04 May 20200.11300.12500.10500.11500.1150117,639,063
01 May 20200.11800.12100.10500.10800.1080150,415,857
30 Apr 20200.11000.12900.10600.11800.1180209,713,797
29 Apr 20200.10000.11400.09000.11000.1100214,788,590
28 Apr 20200.10000.10400.09200.10000.1000113,876,790
27 Apr 20200.11000.11400.09700.10000.1000171,116,239
24 Apr 20200.10000.10200.09500.09800.0980111,945,311
23 Apr 20200.10000.10700.09800.10000.100045,532,582
22 Apr 20200.09800.10300.09000.10000.100097,089,169
21 Apr 20200.10500.10700.09100.09800.0980171,059,139
20 Apr 20200.11000.11300.10000.10500.1050178,118,001
17 Apr 20200.11300.11500.10600.11300.1130112,319,824
16 Apr 20200.12000.12000.11000.11300.1130115,659,158
15 Apr 20200.13500.13800.11700.12000.120050,070,562
14 Apr 20200.14000.14900.12600.13400.1340200,018,684
09 Apr 20200.13000.15000.12900.14000.1400187,498,434
08 Apr 20200.12500.13800.12200.13000.1300211,735,995
07 Apr 20200.11000.12700.10800.12500.1250212,736,549
06 Apr 20200.09800.11700.10000.11000.1100264,900,296
03 Apr 20200.09500.14100.09500.09900.0990128,962,486
02 Apr 20200.08800.09900.09000.09500.0950213,870,598
01 Apr 20200.09300.09700.08500.09000.090044,153,257
31 Mar 20200.09500.10300.08500.09300.093097,889,454
30 Mar 20200.10300.10300.08600.09500.0950124,888,500
27 Mar 20200.10000.10300.09000.09500.095066,250,512
26 Mar 20200.10500.10500.09500.10000.100069,452,259
25 Mar 20200.09500.11000.09300.10500.105055,082,793
24 Mar 20200.08800.10000.08700.09500.095061,011,878
23 Mar 20200.09500.09400.08300.09000.090084,859,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more