UK markets open in 6 hours

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
15.00+1.00 (+7.14%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202215.4116.0014.1515.0015.001,529,601
14 Jan 202214.2514.3013.7514.0014.00596,901
13 Jan 202214.5014.8514.0014.2514.25658,224
12 Jan 202214.5015.0414.2614.5014.50288,023
11 Jan 202214.0016.0013.7914.5014.501,935,426
10 Jan 202214.0014.5013.0013.5013.501,059,268
07 Jan 202214.2515.0013.0014.0014.00752,323
06 Jan 202214.2515.0013.7814.2514.25191,284
05 Jan 202214.5015.0014.0014.5014.50228,420
04 Jan 202214.0014.9213.7614.5014.50732,289
31 Dec 202113.5014.5013.0014.0014.00177,380
30 Dec 202114.2514.0013.0013.5013.50296,437
29 Dec 202114.5015.0013.5014.2514.25197,030
24 Dec 202114.5015.0014.0014.5014.501,314,281
23 Dec 202113.5015.0013.3114.5014.50272,412
22 Dec 202113.2514.0012.9513.5013.50162,930
21 Dec 202113.2513.8012.8513.2513.25264,948
20 Dec 202114.2514.4912.6613.2513.25576,728
17 Dec 202113.0015.0012.6714.2514.251,273,874
16 Dec 202112.2513.3711.6613.0013.001,426,601
15 Dec 202111.5011.9511.3311.5011.50305,806
14 Dec 202111.5011.8311.4711.5011.50240,675
13 Dec 202111.5012.5011.3611.5011.501,144,082
10 Dec 202111.0012.0010.5011.5011.501,004,453
09 Dec 202111.5011.6210.5011.0011.00483,290
08 Dec 202111.5011.9311.2611.5011.50868,879
07 Dec 202112.0012.1311.5011.5011.50224,189
06 Dec 202112.5012.6711.6012.5012.50535,047
03 Dec 202112.5012.8712.1012.5012.50174,843
02 Dec 202113.0013.0712.5112.5012.5083,322
01 Dec 202111.9013.4411.9213.0013.00959,679
30 Nov 202112.2512.3011.5011.9011.90649,647
29 Nov 202112.7513.0012.0012.2512.251,957,742
26 Nov 202113.5014.5012.5012.7512.751,563,006
25 Nov 202114.0014.4413.7814.0014.00415,161
24 Nov 202114.7514.5613.5014.2014.20904,699
23 Nov 202115.0015.0014.1114.7514.75793,826
22 Nov 202115.0015.5014.6515.0015.00340,082
19 Nov 202115.0015.5014.5014.7514.75340,562
18 Nov 202114.7515.5014.5015.0015.001,159,406
17 Nov 202115.7516.0014.0014.7514.751,191,260
16 Nov 202115.7515.9315.5715.7515.75305,241
15 Nov 202116.0016.1015.5015.7515.75324,682
12 Nov 202116.0016.5015.5016.0016.00399,642
11 Nov 202116.5017.5015.7516.0016.00541,923
10 Nov 202116.7517.2716.0016.5016.5076,340
09 Nov 202116.7517.4016.1316.7516.75298,107
08 Nov 202115.7517.5015.5016.7516.75635,778
05 Nov 202116.5017.0015.5015.6015.60739,145
04 Nov 202116.5016.5016.0016.5016.50491,169
03 Nov 202117.0017.5016.0016.5016.50461,364
02 Nov 202116.7517.5016.0017.0017.002,157,160
01 Nov 202118.5020.0015.9817.0017.001,559,313
29 Oct 202119.7520.0018.0018.5018.50561,383
28 Oct 202120.0020.5019.5019.7519.75914,109
27 Oct 202120.5021.0619.1320.0020.001,038,824
26 Oct 202119.2520.2519.2519.5019.50800,901
25 Oct 202118.2519.6817.9119.2519.25924,418
22 Oct 202117.5018.4517.4118.2518.25578,911
21 Oct 202117.5017.8017.3617.5017.50424,597
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...