Union Jack Oil plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	19.625	19.625	19.100	19.250	18.944	150,395
2023-12-11	20.250	20.250	19.500	19.750	19.437	195,338
2023-12-08	20.575	20.575	20.000	20.250	19.929	133,006
2023-12-07	20.750	21.000	20.520	20.750	20.421	158,978
2023-12-06	20.750	22.000	20.667	20.750	20.421	482,020
2023-12-05	19.950	21.375	19.950	20.750	20.421	497,881
2023-12-04	19.500	20.000	19.000	19.500	19.191	228,640
2023-12-01	19.500	20.000	19.000	19.500	19.191	152,421
2023-11-30	19.250	19.500	19.000	19.500	19.191	125,037
2023-11-29	19.250	19.500	19.000	19.250	18.944	38,795
2023-11-28	19.250	19.500	19.150	19.250	18.944	104,215
2023-11-27	19.400	19.400	18.880	19.250	18.944	116,724
2023-11-24	19.500	20.000	18.888	19.500	19.191	238,919
2023-11-23	19.250	19.740	18.500	19.500	19.191	844,741
2023-11-22	19.250	20.000	18.500	19.250	18.944	46,534
2023-11-21	19.500	19.800	18.166	19.250	18.944	204,470
2023-11-20	19.500	19.800	19.000	19.500	19.191	110,194
2023-11-17	20.000	20.010	19.000	19.500	19.191	228,088
2023-11-16	20.500	21.000	19.190	20.000	19.683	79,905
2023-11-15	19.500	20.900	19.000	20.500	20.175	176,085
2023-11-14	21.400	21.400	19.500	19.500	19.191	195,255
2023-11-13	21.500	22.000	21.000	21.500	21.159	76,751
2023-11-10	22.500	22.711	21.500	21.500	21.159	279,769
2023-11-09	21.250	23.000	19.000	22.500	22.143	534,506
2023-11-08	19.500	21.800	19.000	21.500	21.159	763,177
2023-11-07	19.250	19.500	18.926	19.500	19.191	110,243
2023-11-06	18.810	20.000	18.810	19.250	18.944	303,990
2023-11-03	18.500	18.500	18.000	18.500	18.206	55,759
2023-11-02	18.500	19.000	18.000	18.500	18.206	93,110
2023-11-01	18.500	18.750	18.266	18.500	18.206	131,131
2023-10-31	18.750	19.000	18.000	18.000	17.714	160,527
2023-10-30	19.111	19.111	18.160	18.800	18.502	253,088
2023-10-27	19.250	19.500	19.000	19.250	18.944	29,600
2023-10-26	19.250	19.500	18.938	19.250	18.944	150,064
2023-10-25	19.250	19.250	19.100	19.250	18.944	9,199
2023-10-24	19.500	19.500	19.150	19.250	18.944	169,184
2023-10-23	19.500	20.000	19.326	19.500	19.191	176,717
2023-10-20	19.250	19.880	19.000	19.500	19.191	197,886
2023-10-19	19.250	19.500	19.110	19.300	18.994	136,807
2023-10-18	19.500	19.900	19.000	19.250	18.944	404,130
2023-10-17	19.500	20.000	18.950	19.500	19.191	31,306
2023-10-16	19.250	19.744	19.150	19.500	19.191	109,381
2023-10-13	19.500	19.700	19.000	19.000	18.698	155,667
2023-10-12	19.250	19.800	19.150	19.500	19.191	192,573
2023-10-11	19.680	19.680	19.200	19.250	18.944	61,098
2023-10-10	19.750	20.000	19.500	19.750	19.437	371,963
2023-10-09	20.250	20.500	19.500	19.750	19.437	45,849
2023-10-06	20.250	20.500	20.000	20.250	19.929	151,364
2023-10-05	20.500	20.500	20.100	20.250	19.929	300,416
2023-10-04	20.750	21.000	20.515	21.000	20.667	65,064
2023-10-03	21.200	21.200	20.500	20.750	20.421	396,495
2023-10-02	21.250	21.599	21.123	21.250	20.913	157,763
2023-09-29	21.250	22.400	21.041	21.250	20.913	569,632
2023-09-28	21.250	21.500	21.000	21.250	20.913	161,439
2023-09-27	20.323	22.171	20.323	21.250	20.913	558,918
2023-09-26	20.000	20.000	19.500	20.000	19.683	129,373
2023-09-25	20.250	20.450	19.400	19.400	19.092	81,344
2023-09-22	20.150	20.500	20.150	20.250	19.929	103,932
2023-09-21	20.000	20.180	19.500	20.000	19.683	31,577
2023-09-20	20.750	21.000	19.500	20.000	19.683	521,554

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.0025 GBP
2023-07-06	0.0030 GBP
2022-11-17	0.0080 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.