UK markets open in 6 hours 55 minutes

Union Jack Oil plc (UJO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
35.00+0.50 (+1.45%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202134.5035.4034.0035.0035.00196,504
29 Jul 202134.5036.0033.0034.5034.50629,414
28 Jul 202133.5034.8830.1834.0534.051,082,762
27 Jul 202129.7535.0029.5033.5033.501,108,198
26 Jul 202127.7530.0027.7829.7529.75356,293
23 Jul 202127.7528.1227.7827.7527.7548,397
22 Jul 202127.7528.5027.6027.7527.75355,269
21 Jul 202128.0028.5027.0027.7527.75879,265
20 Jul 202127.5027.7427.1027.5027.5090,345
19 Jul 202128.5029.0027.0027.5027.50303,304
16 Jul 202128.5028.4428.0528.5028.5069,546
15 Jul 202128.5029.5028.0028.5028.50194,935
14 Jul 202129.0029.7528.0028.5028.50247,866
13 Jul 202129.5030.0028.0029.0029.00285,811
12 Jul 202128.5030.7028.0029.5029.50633,721
09 Jul 202128.2529.0028.0028.5028.50282,268
08 Jul 202129.0029.5028.1129.0029.00314,590
07 Jul 202130.0031.0027.7028.7528.75463,563
06 Jul 202131.0031.5029.5030.0030.00217,945
05 Jul 202130.5031.0030.0031.0031.00326,855
02 Jul 202130.0031.0029.5030.5030.50198,778
01 Jul 202129.7530.5029.5030.0030.00234,556
30 Jun 202130.2531.0029.5029.7529.75586,930
29 Jun 202132.5034.0027.4531.0031.003,153,938
28 Jun 202134.0034.1732.2732.5032.50175,105
25 Jun 202133.0034.9131.5034.0034.00854,137
24 Jun 202134.0034.0032.3033.0033.00341,025
23 Jun 202134.0034.4533.2534.0034.00186,971
22 Jun 202133.5035.0033.0034.0034.00424,403
21 Jun 202136.0037.1033.0033.5033.50464,197
18 Jun 202136.5037.0035.2036.0036.00129,882
17 Jun 202136.2537.0035.0036.5036.50348,446
16 Jun 202136.5037.0034.6534.6534.65371,531
15 Jun 202137.0036.9036.0036.5036.50157,655
14 Jun 202138.0038.0036.0037.0037.00109,240
11 Jun 202138.0038.3737.0038.0038.0087,768
10 Jun 202138.0038.5836.8338.0038.00188,367
09 Jun 202138.2539.5037.0038.0038.00105,724
08 Jun 202138.5040.0037.0039.4039.40322,121
07 Jun 202136.5039.9235.0037.5037.50635,777
04 Jun 202136.5036.8336.0036.5036.50179,755
03 Jun 202137.0037.4436.0036.5036.50264,800
02 Jun 202137.0037.9536.0037.0037.00223,661
01 Jun 202137.0038.0036.0036.5036.50321,515
28 May 202137.5038.0036.0038.0038.00248,556
27 May 202137.5038.0037.0037.5037.50108,024
26 May 202139.5040.0037.2637.5037.50381,883
25 May 202138.5040.0038.0539.0039.00388,899
24 May 202139.0040.0037.0538.5038.50659,420
21 May 202138.5040.0038.0038.2038.20524,456
20 May 202137.5039.0036.0038.5038.50472,710
19 May 202137.5039.0036.5637.5037.50298,272
18 May 202136.0039.0035.0037.5037.50623,385
17 May 202135.0036.0033.9135.0035.00548,736
14 May 202135.0035.6334.0035.0035.00144,942
13 May 202136.0035.9834.0035.0035.00179,341
12 May 202136.0037.0035.0036.0036.00194,050
11 May 202136.5037.0035.0036.0036.00494,099
10 May 202137.0037.9536.0036.5036.50369,816
07 May 202137.0037.6436.0037.0037.00273,901
06 May 202136.0038.0036.0037.0037.00199,124
05 May 202136.5037.0035.0035.0035.00210,692
04 May 202137.0037.8236.0036.5036.50192,392
30 Apr 202136.5037.8535.0037.0037.00213,518
29 Apr 202136.5037.2035.0036.5036.50134,344
28 Apr 202136.0038.0034.2036.5036.50175,743
27 Apr 202137.0038.0035.0036.0036.00360,779
26 Apr 202138.0038.9536.0037.0037.00642,916
23 Apr 202137.5039.0036.6638.0038.00313,467
22 Apr 202136.5039.0036.0036.1036.10432,961
21 Apr 202134.5037.0034.2436.0036.00516,673
20 Apr 202136.5037.0034.0034.5034.50217,891
19 Apr 202136.0037.4135.0035.0035.00228,745
16 Apr 202137.0037.9535.0036.0036.00314,438
15 Apr 202137.0038.0036.0037.4037.40226,162
14 Apr 202138.5039.0036.7737.2037.20476,440
13 Apr 202138.0040.0038.0038.5038.501,003,871
12 Apr 202139.0040.0036.0038.0038.00897,468
09 Apr 202136.5040.0036.0036.1036.101,054,843
08 Apr 202134.0037.1933.0536.5036.501,111,948
07 Apr 202136.0037.0033.0033.5033.50850,220
06 Apr 202135.5037.0034.9236.0036.00872,743
01 Apr 202134.5036.0034.0035.5035.50404,465
31 Mar 202133.5035.0033.0034.5034.50321,330
30 Mar 202134.5036.0033.0033.5033.50211,507
29 Mar 202136.0037.0033.0034.5034.50298,791
26 Mar 202133.5037.0033.0036.0036.00862,198
25 Mar 202133.7535.0033.0033.0033.00344,786
24 Mar 202135.0035.2433.0033.0033.00715,211
23 Mar 202135.7536.0034.0035.0035.00521,849
22 Mar 202137.5038.2135.9436.0036.00379,570
19 Mar 202137.5039.0036.0037.0037.00586,282
18 Mar 202135.5039.9035.0037.5037.50955,121
17 Mar 202141.0042.0034.5035.2035.201,307,201
16 Mar 202138.0041.9538.0041.0041.002,210,090
15 Mar 202133.7540.0033.0038.8738.872,165,502
12 Mar 202129.0036.0028.0033.7533.751,101,336
11 Mar 202129.5030.4027.5029.4029.40305,887
11 Mar 20211:200 Stock split
10 Mar 202129.0030.0028.0028.0028.002,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...