Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	14.500	16.000	14.500	15.500	14.723	1,075,590
2022-01-17	14.750	16.000	14.150	15.000	14.248	1,629,601
2022-01-14	14.250	14.300	13.750	14.000	13.298	596,901
2022-01-13	14.500	14.850	14.000	14.250	13.536	658,224
2022-01-12	14.500	15.040	14.255	14.500	13.773	288,023
2022-01-11	14.000	16.000	13.790	14.500	13.773	1,935,426
2022-01-10	14.000	14.500	13.000	13.500	12.824	1,059,268
2022-01-07	14.250	15.000	13.000	14.000	13.298	752,323
2022-01-06	14.250	15.000	13.780	14.250	13.536	191,284
2022-01-05	14.500	15.000	14.000	14.500	13.773	228,420
2022-01-04	14.000	14.920	13.755	14.500	13.773	732,289
2021-12-31	13.500	14.500	13.000	14.000	13.298	177,380
2021-12-30	14.000	14.000	13.000	13.500	12.824	296,437
2021-12-29	14.500	15.000	13.500	14.250	13.536	197,030
2021-12-24	14.500	15.000	14.000	14.500	13.773	1,314,281
2021-12-23	13.500	15.000	13.310	14.500	13.773	272,412
2021-12-22	13.250	14.000	12.955	13.500	12.824	162,930
2021-12-21	13.250	13.800	12.855	13.250	12.586	264,948
2021-12-20	14.250	14.490	12.660	13.250	12.586	576,728
2021-12-17	13.000	15.000	12.666	14.250	13.536	1,273,874
2021-12-16	12.250	13.366	11.660	13.000	12.349	1,426,601
2021-12-15	11.500	11.950	11.330	11.500	10.924	305,806
2021-12-14	11.500	11.830	11.470	11.500	10.924	240,675
2021-12-13	11.500	12.500	11.357	11.500	10.924	1,144,082
2021-12-10	11.000	12.000	10.500	11.500	10.924	1,004,453
2021-12-09	11.500	11.620	10.500	11.000	10.449	483,290
2021-12-08	11.500	11.925	11.260	11.500	10.924	868,879
2021-12-07	12.000	12.126	11.500	11.500	10.924	224,189
2021-12-06	12.500	12.668	11.600	12.500	11.874	535,047
2021-12-03	12.500	12.874	12.100	12.500	11.874	174,843
2021-12-02	13.000	13.070	12.500	12.500	11.874	83,322
2021-12-01	11.920	13.440	11.920	13.000	12.349	959,679
2021-11-30	12.250	12.300	11.500	11.900	11.304	649,647
2021-11-29	12.750	13.000	12.000	12.250	11.636	1,957,742
2021-11-26	13.500	14.500	12.500	12.750	12.111	1,563,006
2021-11-25	14.000	14.440	13.777	14.000	13.298	415,161
2021-11-24	14.560	14.560	13.500	14.200	13.488	904,699
2021-11-23	15.000	15.000	14.115	14.750	14.011	793,826
2021-11-22	15.000	15.500	14.650	15.000	14.248	340,082
2021-11-19	15.000	15.500	14.500	14.750	14.011	340,562
2021-11-18	14.750	15.500	14.500	15.000	14.248	1,159,406
2021-11-17	15.750	16.000	14.000	14.750	14.011	1,191,260
2021-11-16	15.750	15.928	15.575	15.750	14.961	305,241
2021-11-15	16.000	16.100	15.500	15.750	14.961	324,682
2021-11-12	16.000	16.500	15.500	16.000	15.198	399,642
2021-11-11	16.500	17.500	15.750	16.000	15.198	541,923
2021-11-10	16.750	17.275	16.000	16.500	15.673	76,340
2021-11-09	16.750	17.399	16.125	16.750	15.911	298,107
2021-11-08	15.750	17.500	15.500	16.750	15.911	635,778
2021-11-05	16.500	17.000	15.500	15.600	14.818	739,145
2021-11-04	16.500	16.500	16.000	16.500	15.673	491,169
2021-11-03	17.000	17.500	16.000	16.500	15.673	461,364
2021-11-02	16.750	17.500	16.000	17.000	16.148	2,157,160
2021-11-01	18.500	20.000	15.975	17.000	16.148	1,559,313
2021-10-29	19.750	20.000	18.000	18.500	17.573	561,383
2021-10-28	20.000	20.500	19.500	19.750	18.760	914,109
2021-10-27	20.500	21.064	19.125	20.000	18.998	1,038,824
2021-10-26	19.255	20.250	19.255	19.500	18.523	800,901
2021-10-25	18.250	19.685	17.905	19.250	18.285	924,418
2021-10-22	17.500	18.452	17.410	18.250	17.336	578,911

← NewerPage 21 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.