Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	31.000	35.000	30.710	33.500	31.821	1,194,977
2022-10-04	30.500	32.000	29.000	31.000	29.447	359,981
2022-10-03	29.500	30.000	28.000	29.000	27.547	520,158
2022-09-30	29.500	31.000	29.250	29.500	28.022	490,918
2022-09-29	32.000	34.000	29.000	29.500	28.022	1,417,464
2022-09-28	34.250	36.000	30.222	31.500	29.922	1,412,879
2022-09-27	31.500	35.000	31.500	34.250	32.534	1,142,039
2022-09-26	29.500	32.874	29.010	31.250	29.684	1,323,983
2022-09-23	26.500	31.000	25.450	29.500	28.022	3,486,459
2022-09-22	32.200	32.200	29.267	30.500	28.972	1,090,074
2022-09-21	30.789	34.350	30.789	32.250	30.634	1,668,456
2022-09-20	34.000	34.000	30.150	30.600	29.067	2,024,201
2022-09-16	35.250	35.500	32.200	34.000	32.296	2,464,346
2022-09-15	41.000	42.000	34.000	35.250	33.484	2,544,857
2022-09-14	40.500	41.770	35.000	41.500	39.420	3,676,331
2022-09-13	52.000	53.720	40.000	40.500	38.471	5,650,938
2022-09-12	51.850	53.000	48.511	51.000	48.444	1,548,252
2022-09-09	49.500	52.890	48.666	50.000	47.494	3,030,015
2022-09-08	43.500	50.000	43.000	48.000	45.595	4,828,346
2022-09-07	39.333	44.000	39.333	43.400	41.225	4,095,072
2022-09-06	36.550	38.745	36.550	38.500	36.571	870,086
2022-09-05	35.500	37.500	35.000	36.500	34.671	1,183,137
2022-09-02	33.750	36.000	33.566	35.500	33.721	451,653
2022-09-01	32.500	33.900	32.000	33.750	32.059	344,997
2022-08-31	34.500	35.000	32.165	32.500	30.871	711,904
2022-08-30	32.000	35.930	32.000	34.500	32.771	2,107,544
2022-08-26	31.000	33.000	31.000	32.000	30.396	1,017,315
2022-08-25	29.000	30.800	28.970	30.750	29.209	491,720
2022-08-24	29.750	29.788	28.855	29.000	27.547	230,400
2022-08-23	29.750	31.074	29.500	29.750	28.259	840,610
2022-08-22	29.000	30.470	28.610	29.750	28.259	778,801
2022-08-19	28.500	29.500	28.000	29.000	27.547	443,788
2022-08-18	28.250	29.000	28.000	28.500	27.072	319,534
2022-08-17	28.000	29.375	27.560	28.250	26.834	765,369
2022-08-16	28.500	28.720	27.000	28.000	26.597	223,202
2022-08-15	29.000	29.500	28.110	28.500	27.072	692,753
2022-08-12	29.000	29.180	28.250	29.000	27.547	311,988
2022-08-11	26.500	29.400	26.055	28.500	27.072	923,670
2022-08-10	26.750	26.750	25.100	26.500	25.172	496,399
2022-08-09	26.750	27.000	26.500	26.750	25.410	135,390
2022-08-08	27.500	27.750	26.600	26.750	25.410	255,528
2022-08-05	27.500	27.515	27.000	27.500	26.122	247,435
2022-08-04	27.500	28.613	27.000	27.500	26.122	247,451
2022-08-03	28.250	28.300	27.000	27.500	26.122	444,990
2022-08-02	28.250	29.700	28.000	28.250	26.834	994,041
2022-08-01	27.200	28.900	27.200	28.250	26.834	733,520
2022-07-29	26.250	27.960	26.000	26.750	25.410	1,087,856
2022-07-28	24.000	27.280	24.000	26.250	24.935	1,906,521
2022-07-27	23.500	24.803	23.400	24.000	22.797	2,021,119
2022-07-26	21.755	23.565	21.755	23.500	22.322	1,172,792
2022-07-25	22.000	22.400	21.100	21.500	20.423	550,250
2022-07-22	21.250	21.500	20.355	21.000	19.948	739,877
2022-07-21	21.750	21.990	21.005	21.250	20.185	653,465
2022-07-20	22.500	22.650	21.600	21.750	20.660	937,976
2022-07-19	23.250	23.500	22.525	22.750	21.610	319,424
2022-07-18	23.250	23.700	23.000	23.250	22.085	301,667
2022-07-15	23.700	23.700	23.010	23.250	22.085	150,181
2022-07-14	23.250	23.980	23.220	23.750	22.560	383,266
2022-07-13	24.000	24.050	23.167	23.250	22.085	315,517
2022-07-12	24.000	24.199	23.500	24.000	22.797	232,673

← NewerPage 18 of 22 · 1,262 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.