Union Jack Oil plc (UJO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.44 | 24.98 | 23.30 | 24.00 | 24.00 | 291,497 |
| 18 Apr 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 340,719 |
| 17 Apr 2024 | 22.75 | 24.74 | 22.29 | 24.00 | 24.00 | 1,128,364 |
| 16 Apr 2024 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | 208,837 |
| 15 Apr 2024 | 21.00 | 23.23 | 21.00 | 23.00 | 23.00 | 698,538 |
| 12 Apr 2024 | 21.00 | 21.13 | 20.55 | 21.00 | 21.00 | 123,463 |
| 11 Apr 2024 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | 274,355 |
| 10 Apr 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 524,836 |
| 09 Apr 2024 | 20.75 | 22.00 | 20.50 | 21.25 | 21.25 | 944,040 |
| 08 Apr 2024 | 19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 2,460,436 |
| 05 Apr 2024 | 16.00 | 20.90 | 16.12 | 19.00 | 19.00 | 805,839 |
| 04 Apr 2024 | 15.50 | 16.50 | 15.66 | 16.00 | 16.00 | 248,548 |
| 03 Apr 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 62,446 |
| 02 Apr 2024 | 14.50 | 15.60 | 14.00 | 15.50 | 15.50 | 408,072 |
| 28 Mar 2024 | 15.25 | 16.00 | 14.00 | 14.50 | 14.50 | 619,997 |
| 27 Mar 2024 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 205,576 |
| 26 Mar 2024 | 15.25 | 15.50 | 14.60 | 14.75 | 14.75 | 229,912 |
| 25 Mar 2024 | 15.50 | 16.00 | 14.75 | 15.00 | 15.00 | 244,995 |
| 22 Mar 2024 | 15.50 | 15.65 | 15.15 | 15.50 | 15.50 | 29,298 |
| 21 Mar 2024 | 15.50 | 15.68 | 15.15 | 15.50 | 15.50 | 121,387 |
| 20 Mar 2024 | 16.25 | 16.50 | 15.16 | 15.50 | 15.50 | 575,193 |
| 19 Mar 2024 | 16.25 | 16.17 | 16.00 | 16.25 | 16.25 | 30,751 |
| 18 Mar 2024 | 16.25 | 16.24 | 16.00 | 16.25 | 16.25 | 205,447 |
| 15 Mar 2024 | 16.25 | 16.50 | 16.00 | 16.00 | 16.00 | 55,046 |
| 14 Mar 2024 | 16.25 | 16.85 | 15.75 | 16.25 | 16.25 | 256,684 |
| 13 Mar 2024 | 16.75 | 17.00 | 16.25 | 16.75 | 16.75 | 128,020 |
| 12 Mar 2024 | 16.75 | 16.90 | 16.50 | 16.75 | 16.75 | 120,474 |
| 11 Mar 2024 | 17.25 | 17.40 | 16.50 | 16.75 | 16.75 | 125,213 |
| 08 Mar 2024 | 16.75 | 17.00 | 16.50 | 17.00 | 17.00 | 26,243 |
| 07 Mar 2024 | 17.25 | 17.50 | 16.50 | 16.75 | 16.75 | 260,918 |
| 06 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | 175,509 |
| 05 Mar 2024 | 17.50 | 18.00 | 17.33 | 17.50 | 17.50 | 10,599 |
| 04 Mar 2024 | 17.50 | 18.00 | 17.17 | 17.50 | 17.50 | 220,912 |
| 01 Mar 2024 | 17.75 | 18.50 | 17.00 | 17.50 | 17.50 | 371,762 |
| 29 Feb 2024 | 18.25 | 18.50 | 17.00 | 17.75 | 17.75 | 50,138 |
| 28 Feb 2024 | 18.25 | 19.00 | 17.64 | 18.25 | 18.25 | 21,465 |
| 27 Feb 2024 | 18.00 | 19.00 | 17.00 | 18.25 | 18.25 | 66,404 |
| 26 Feb 2024 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 47,388 |
| 23 Feb 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 141,374 |
| 22 Feb 2024 | 17.25 | 17.18 | 17.00 | 17.25 | 17.25 | 107,953 |
| 21 Feb 2024 | 17.25 | 17.20 | 17.00 | 17.25 | 17.25 | 34,634 |
| 20 Feb 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 9,682 |
| 19 Feb 2024 | 17.25 | 17.49 | 17.01 | 17.25 | 17.25 | 219,173 |
| 16 Feb 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 23,808 |
| 15 Feb 2024 | 17.75 | 18.00 | 17.00 | 17.25 | 17.25 | 150,797 |
| 14 Feb 2024 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | 19,484 |
| 13 Feb 2024 | 17.75 | 18.50 | 17.53 | 18.00 | 18.00 | 116,889 |
| 12 Feb 2024 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 69,933 |
| 09 Feb 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 184,015 |
| 08 Feb 2024 | 17.25 | 17.30 | 17.01 | 17.25 | 17.25 | 113,796 |
| 07 Feb 2024 | 18.00 | 18.00 | 17.00 | 17.25 | 17.25 | 518,684 |
| 06 Feb 2024 | 18.25 | 18.40 | 17.10 | 17.50 | 17.50 | 328,718 |
| 05 Feb 2024 | 18.50 | 18.50 | 17.11 | 17.75 | 17.75 | 363,822 |
| 02 Feb 2024 | 18.50 | 18.70 | 18.00 | 18.50 | 18.50 | 39,014 |
| 01 Feb 2024 | 18.50 | 18.70 | 18.00 | 18.50 | 18.50 | 34,801 |
| 31 Jan 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 110,677 |
| 30 Jan 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 96,007 |
| 29 Jan 2024 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 128,509 |
| 26 Jan 2024 | 18.00 | 18.30 | 17.50 | 18.00 | 18.00 | 72,028 |
| 25 Jan 2024 | 18.00 | 18.50 | 17.60 | 18.00 | 18.00 | 219,959 |
| 24 Jan 2024 | 18.50 | 18.80 | 17.85 | 18.10 | 18.10 | 281,824 |
| 23 Jan 2024 | 19.25 | 19.05 | 18.10 | 18.75 | 18.75 | 442,753 |
| 22 Jan 2024 | 19.25 | 19.19 | 18.63 | 19.25 | 19.25 | 312,212 |
| 19 Jan 2024 | 19.50 | 19.82 | 19.00 | 19.50 | 19.50 | 65,958 |
| 18 Jan 2024 | 19.25 | 20.00 | 19.15 | 19.50 | 19.50 | 252,842 |
| 17 Jan 2024 | 19.75 | 19.80 | 19.00 | 19.25 | 19.25 | 62,048 |
| 16 Jan 2024 | 19.75 | 20.00 | 19.52 | 19.75 | 19.75 | 41,398 |
| 15 Jan 2024 | 20.60 | 21.00 | 19.50 | 19.75 | 19.75 | 481,827 |
| 12 Jan 2024 | 19.75 | 19.95 | 19.52 | 19.75 | 19.75 | 188,620 |
| 11 Jan 2024 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 167,685 |
| 10 Jan 2024 | 20.25 | 20.85 | 19.50 | 20.25 | 20.25 | 75,768 |
| 09 Jan 2024 | 20.00 | 20.30 | 20.02 | 20.25 | 20.25 | 382,660 |
| 08 Jan 2024 | 20.50 | 20.72 | 20.00 | 20.00 | 20.00 | 152,073 |
| 05 Jan 2024 | 20.75 | 21.50 | 20.00 | 20.50 | 20.50 | 167,491 |
| 04 Jan 2024 | 20.75 | 21.50 | 20.40 | 20.75 | 20.75 | 456,600 |
| 03 Jan 2024 | 20.50 | 21.00 | 20.00 | 20.75 | 20.75 | 139,110 |
| 02 Jan 2024 | 20.50 | 21.50 | 19.81 | 20.50 | 20.50 | 267,916 |
| 29 Dec 2023 | 19.50 | 20.00 | 19.50 | 19.75 | 19.75 | 66,755 |
| 28 Dec 2023 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 68,485 |
| 27 Dec 2023 | 19.50 | 19.95 | 19.46 | 19.50 | 19.50 | 21,523 |
| 22 Dec 2023 | 19.00 | 20.00 | 18.69 | 19.50 | 19.50 | 189,430 |
| 21 Dec 2023 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | 130,933 |
| 20 Dec 2023 | 19.50 | 19.50 | 18.66 | 19.00 | 19.00 | 84,902 |
| 19 Dec 2023 | 19.25 | 20.00 | 19.00 | 19.80 | 19.80 | 104,402 |
| 18 Dec 2023 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 140,706 |
| 15 Dec 2023 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 204,802 |
| 14 Dec 2023 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 511,395 |
| 13 Dec 2023 | 19.25 | 19.50 | 18.75 | 19.00 | 19.00 | 286,073 |
| 12 Dec 2023 | 19.75 | 19.63 | 19.10 | 19.25 | 19.25 | 150,395 |
| 11 Dec 2023 | 20.25 | 20.25 | 19.50 | 19.75 | 19.75 | 195,338 |
| 08 Dec 2023 | 20.75 | 20.58 | 20.00 | 20.25 | 20.25 | 133,006 |
| 07 Dec 2023 | 20.75 | 21.00 | 20.52 | 20.75 | 20.75 | 158,978 |
| 06 Dec 2023 | 20.75 | 22.00 | 20.67 | 20.75 | 20.75 | 482,020 |
| 05 Dec 2023 | 19.50 | 21.38 | 19.95 | 20.75 | 20.75 | 497,881 |
| 04 Dec 2023 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 228,640 |
| 01 Dec 2023 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 152,421 |
| 30 Nov 2023 | 19.25 | 19.37 | 19.00 | 19.50 | 19.50 | 125,037 |
| 29 Nov 2023 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 38,795 |
| 28 Nov 2023 | 19.25 | 19.50 | 19.15 | 19.25 | 19.25 | 104,215 |
| 27 Nov 2023 | 19.50 | 19.40 | 18.88 | 19.25 | 19.25 | 116,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.