Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	24.000	24.320	23.500	24.000	22.797	126,248
2022-07-08	24.000	24.500	23.641	24.000	22.797	116,094
2022-07-07	23.500	24.340	23.000	24.000	22.797	183,474
2022-07-06	23.750	24.000	23.000	23.500	22.322	331,485
2022-07-05	23.750	24.500	23.000	23.750	22.560	371,187
2022-07-04	24.250	24.500	23.500	24.000	22.797	151,569
2022-07-01	24.750	25.500	24.150	24.250	23.035	163,451
2022-06-30	25.250	25.500	24.250	24.750	23.510	74,296
2022-06-29	24.760	25.500	24.760	25.250	23.985	425,642
2022-06-28	25.500	25.500	24.100	24.500	23.272	244,432
2022-06-27	25.750	26.000	25.000	25.500	24.222	333,613
2022-06-24	26.000	26.080	25.500	25.750	24.460	299,804
2022-06-23	26.400	26.400	25.255	26.000	24.697	539,999
2022-06-22	26.500	26.800	26.000	26.500	25.172	693,277
2022-06-21	27.750	28.000	26.100	26.500	25.172	411,589
2022-06-20	28.500	29.000	27.000	27.750	26.359	480,444
2022-06-17	27.250	28.000	27.000	27.500	26.122	122,228
2022-06-16	26.840	28.200	26.840	27.500	26.122	392,929
2022-06-15	27.000	27.500	26.000	26.750	25.410	445,429
2022-06-14	27.000	27.000	26.500	27.000	25.647	132,391
2022-06-13	28.000	28.500	26.000	27.000	25.647	164,064
2022-06-10	27.000	28.185	27.000	28.000	26.597	313,337
2022-06-09	27.500	27.500	26.550	26.750	25.410	412,918
2022-06-08	27.500	27.700	27.000	27.500	26.122	272,623
2022-06-07	28.250	28.289	27.250	27.500	26.122	237,336
2022-06-06	28.000	28.470	27.500	28.250	26.834	440,544
2022-06-01	27.750	28.500	27.000	28.000	26.597	383,330
2022-05-31	28.500	29.000	27.500	28.000	26.597	378,043
2022-05-30	28.500	29.500	28.000	28.500	27.072	335,078
2022-05-27	28.250	29.000	27.500	28.000	26.597	234,992
2022-05-26	28.250	28.700	27.580	28.500	27.072	485,169
2022-05-25	28.500	29.000	27.500	27.750	26.359	283,569
2022-05-24	29.000	29.280	28.000	28.500	27.072	763,502
2022-05-23	28.750	30.000	28.500	29.300	27.832	451,839
2022-05-20	28.500	29.000	28.100	28.500	27.072	151,056
2022-05-19	27.750	29.000	27.000	28.500	27.072	504,193
2022-05-18	28.000	28.050	27.000	27.750	26.359	269,369
2022-05-17	28.500	28.700	27.500	28.000	26.597	671,293
2022-05-16	26.500	29.000	26.000	28.300	26.882	1,209,332
2022-05-13	25.750	26.875	25.000	26.500	25.172	366,285
2022-05-12	26.500	26.970	24.816	25.750	24.460	748,165
2022-05-11	27.000	27.130	26.150	26.500	25.172	220,218
2022-05-10	27.660	27.660	26.500	27.000	25.647	383,503
2022-05-09	28.000	28.277	27.000	27.750	26.359	322,106
2022-05-06	27.750	28.500	27.250	28.000	26.597	497,068
2022-05-05	28.750	29.500	27.500	28.500	27.072	633,750
2022-05-04	28.750	29.500	28.050	28.750	27.309	241,268
2022-05-03	28.750	29.400	28.000	28.500	27.072	268,891
2022-04-29	28.500	29.400	28.000	28.750	27.309	271,701
2022-04-28	28.000	28.755	27.500	28.500	27.072	311,313
2022-04-27	28.500	28.500	27.500	28.250	26.834	410,830
2022-04-26	29.250	30.960	27.837	28.500	27.072	1,148,236
2022-04-25	29.000	30.500	28.000	29.250	27.784	791,895
2022-04-22	27.500	28.846	27.000	28.250	26.834	500,204
2022-04-21	28.750	29.400	27.100	27.500	26.122	688,991
2022-04-20	28.750	29.500	28.000	28.750	27.309	385,464
2022-04-19	28.750	29.500	28.000	28.250	26.834	530,657
2022-04-14	28.750	29.500	28.000	28.500	27.072	778,247
2022-04-13	29.750	30.000	28.310	28.750	27.309	535,535
2022-04-12	30.000	30.500	29.221	29.500	28.022	505,428

← NewerPage 19 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.