Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	30.000	30.500	29.221	29.500	28.022	505,428
2022-04-11	28.500	30.000	28.000	30.000	28.497	831,559
2022-04-08	29.500	29.500	28.000	28.500	27.072	817,254
2022-04-07	29.750	30.600	29.050	29.500	28.022	884,135
2022-04-06	30.500	31.000	29.500	30.000	28.497	1,064,407
2022-04-05	30.250	30.900	29.000	30.500	28.972	1,277,263
2022-04-04	29.500	31.000	29.500	30.250	28.734	1,268,003
2022-04-01	29.000	29.930	27.990	29.750	28.259	1,088,204
2022-03-31	28.500	29.500	27.000	29.000	27.547	531,960
2022-03-30	26.500	29.000	26.000	28.500	27.072	536,912
2022-03-29	27.000	27.778	26.000	27.000	25.647	894,512
2022-03-28	28.000	30.800	27.000	27.000	25.647	1,660,399
2022-03-25	28.000	29.000	27.000	28.000	26.597	522,590
2022-03-24	26.750	28.740	26.000	28.000	26.597	458,918
2022-03-23	26.000	28.000	25.000	26.750	25.410	654,098
2022-03-22	26.750	27.000	25.500	26.000	24.697	347,902
2022-03-21	28.000	28.740	25.000	26.750	25.410	1,665,117
2022-03-18	26.000	28.940	25.520	28.000	26.597	2,176,001
2022-03-17	21.250	28.700	20.000	26.000	24.697	5,897,329
2022-03-16	22.250	23.000	21.125	21.250	20.185	627,106
2022-03-15	23.500	23.550	21.500	22.000	20.898	1,422,041
2022-03-14	25.750	26.500	22.500	24.250	23.035	1,074,033
2022-03-11	27.000	27.200	25.350	25.500	24.222	754,485
2022-03-10	28.000	29.500	26.500	27.000	25.647	1,357,151
2022-03-09	28.250	31.400	28.000	28.300	26.882	2,413,922
2022-03-08	23.250	28.930	22.820	28.250	26.834	2,479,133
2022-03-07	21.500	24.000	21.000	23.000	21.847	1,348,545
2022-03-04	23.750	24.000	20.050	21.500	20.423	2,468,596
2022-03-03	26.500	27.000	23.550	23.750	22.560	1,538,147
2022-03-02	23.500	27.500	23.000	26.450	25.125	2,360,814
2022-03-01	22.250	24.500	21.600	23.600	22.417	1,502,434
2022-02-28	24.000	24.400	22.000	22.600	21.468	870,140
2022-02-25	21.500	24.400	21.000	23.700	22.512	2,182,886
2022-02-24	21.250	22.000	20.000	21.500	20.423	866,966
2022-02-23	23.000	24.000	21.050	22.000	20.898	2,128,927
2022-02-22	20.250	23.000	19.881	21.250	20.185	3,659,135
2022-02-21	18.920	21.125	18.920	20.250	19.235	2,920,638
2022-02-18	18.000	19.274	17.750	18.750	17.810	1,257,122
2022-02-17	17.288	18.440	17.288	17.800	16.908	1,335,743
2022-02-16	17.000	17.500	16.501	17.000	16.148	1,241,972
2022-02-15	16.750	17.324	16.500	17.000	16.148	620,624
2022-02-14	15.500	17.000	15.150	16.750	15.911	942,349
2022-02-11	15.000	16.000	15.000	15.500	14.723	189,135
2022-02-10	14.500	16.000	14.301	15.250	14.486	665,381
2022-02-09	13.610	15.000	13.610	14.500	13.773	547,933
2022-02-08	14.250	14.500	13.375	13.500	12.824	835,988
2022-02-07	14.250	14.250	13.610	14.250	13.536	107,185
2022-02-04	14.250	14.250	13.500	14.250	13.536	112,811
2022-02-03	14.250	14.250	13.625	14.250	13.536	144,950
2022-02-02	14.250	14.300	13.975	14.250	13.536	115,252
2022-02-01	14.000	14.475	13.880	14.250	13.536	536,917
2022-01-31	14.500	15.000	13.500	14.000	13.298	220,978
2022-01-28	14.750	15.000	14.250	14.600	13.868	625,069
2022-01-27	15.000	15.500	14.000	14.750	14.011	465,667
2022-01-26	14.500	15.500	14.150	15.000	14.248	331,551
2022-01-25	15.000	15.000	13.755	14.500	13.773	1,862,499
2022-01-24	15.500	16.000	14.740	15.250	14.486	398,581
2022-01-21	16.000	16.100	15.260	15.500	14.723	708,718
2022-01-20	17.000	18.240	15.567	16.000	15.198	2,993,420
2022-01-19	16.000	17.460	15.500	17.000	16.148	2,565,855

← NewerPage 20 of 22 · 1,263 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.