- Share Prices
Union Jack Oil PLC (UJO)
25.68p-0.82 (-3.11%)25 Apr 2024, 12:12
Union Jack Oil PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 26.75p | 27.50p | 26.00p | 26.50p | 348,098 |
Apr 23, 2024 | 26.25p | 28.00p | 26.00p | 26.75p | 804,230 |
Apr 22, 2024 | 24.00p | 26.68p | 23.75p | 25.90p | 830,445 |
Apr 19, 2024 | 24.00p | 24.98p | 23.30p | 24.00p | 291,497 |
Apr 18, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 340,719 |
Apr 17, 2024 | 22.75p | 24.74p | 22.29p | 24.00p | 1,128,364 |
Apr 16, 2024 | 22.50p | 23.00p | 22.05p | 22.50p | 208,837 |
Apr 15, 2024 | 21.00p | 23.23p | 21.00p | 23.00p | 698,538 |
Apr 12, 2024 | 21.00p | 21.13p | 20.55p | 21.00p | 123,463 |
Apr 11, 2024 | 21.25p | 22.00p | 20.50p | 21.00p | 274,355 |
Apr 10, 2024 | 21.25p | 22.00p | 20.50p | 21.25p | 524,836 |
Apr 9, 2024 | 20.75p | 22.00p | 20.50p | 21.25p | 944,040 |
Apr 8, 2024 | 19.00p | 22.00p | 19.00p | 21.00p | 2,460,436 |
Apr 5, 2024 | 16.00p | 20.90p | 16.12p | 19.00p | 805,839 |
Apr 4, 2024 | 15.50p | 16.50p | 15.66p | 16.00p | 248,548 |
Apr 3, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 62,446 |
Apr 2, 2024 | 14.50p | 15.60p | 14.00p | 15.50p | 408,072 |
Mar 28, 2024 | 15.25p | 16.00p | 14.00p | 14.50p | 619,997 |
Mar 27, 2024 | 14.50p | 15.50p | 14.50p | 15.00p | 205,576 |
Mar 26, 2024 | 15.25p | 15.50p | 14.60p | 14.75p | 229,912 |
Mar 25, 2024 | 15.50p | 16.00p | 14.75p | 15.00p | 244,995 |
Mar 22, 2024 | 15.50p | 15.65p | 15.15p | 15.50p | 29,298 |
Mar 21, 2024 | 15.50p | 15.68p | 15.15p | 15.50p | 121,387 |
Mar 20, 2024 | 16.25p | 16.50p | 15.16p | 15.50p | 575,193 |
Mar 19, 2024 | 16.25p | 16.16p | 16.00p | 16.25p | 30,751 |
Mar 18, 2024 | 16.25p | 16.24p | 16.00p | 16.25p | 205,447 |
Mar 15, 2024 | 16.25p | 16.50p | 16.00p | 16.00p | 55,046 |
Mar 14, 2024 | 16.25p | 16.85p | 15.75p | 16.25p | 256,684 |
Mar 13, 2024 | 16.75p | 17.00p | 16.25p | 16.75p | 128,020 |
Mar 12, 2024 | 16.75p | 16.90p | 16.50p | 16.75p | 120,474 |
Mar 11, 2024 | 17.25p | 17.40p | 16.50p | 16.75p | 125,213 |
Mar 8, 2024 | 16.75p | 17.00p | 16.50p | 17.00p | 26,243 |
Mar 7, 2024 | 17.25p | 17.50p | 16.50p | 16.75p | 260,918 |
Mar 6, 2024 | 17.50p | 18.00p | 17.00p | 17.25p | 175,509 |
Mar 5, 2024 | 17.50p | 18.00p | 17.33p | 17.50p | 10,599 |
Mar 4, 2024 | 17.50p | 18.00p | 17.18p | 17.50p | 220,912 |
Mar 1, 2024 | 17.75p | 18.50p | 17.00p | 17.50p | 371,762 |
Feb 29, 2024 | 18.25p | 18.50p | 17.00p | 17.75p | 50,138 |
Feb 28, 2024 | 18.25p | 19.00p | 17.64p | 18.25p | 21,465 |
Feb 27, 2024 | 18.00p | 19.00p | 17.00p | 18.25p | 66,404 |
Feb 26, 2024 | 17.25p | 18.00p | 17.00p | 17.50p | 47,388 |
Feb 23, 2024 | 17.25p | 17.50p | 17.00p | 17.25p | 141,374 |
Feb 22, 2024 | 17.25p | 17.18p | 17.00p | 17.25p | 107,953 |
Feb 21, 2024 | 17.25p | 17.20p | 17.00p | 17.25p | 34,634 |
Feb 20, 2024 | 17.25p | 17.50p | 17.00p | 17.25p | 9,682 |
Feb 19, 2024 | 17.25p | 17.48p | 17.02p | 17.25p | 219,173 |
Feb 16, 2024 | 17.25p | 17.50p | 17.00p | 17.25p | 23,808 |
Feb 15, 2024 | 17.75p | 18.00p | 17.00p | 17.25p | 150,797 |
Feb 14, 2024 | 18.00p | 18.00p | 17.50p | 17.75p | 19,484 |
Feb 13, 2024 | 17.75p | 18.50p | 17.53p | 18.00p | 116,889 |