Union Jack Oil Plc (UJO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -16.9811320755 | 13.25 | 13.25 | 10.75 | 679986 | 12.23355276 | DE |
| 4 | -4.5 | -29.0322580645 | 15.5 | 16 | 10.75 | 406100 | 13.37137993 | DE |
| 12 | -6.25 | -36.231884058 | 17.25 | 19 | 10.75 | 242804 | 14.91526153 | DE |
| 26 | -13 | -54.1666666667 | 24 | 27.5 | 10.75 | 254536 | 18.10989059 | DE |
| 52 | -8.5 | -43.5897435897 | 19.5 | 27.5 | 10.75 | 246197 | 18.72552878 | DE |
| 156 | -7 | -38.8888888889 | 18 | 53 | 10.75 | 482886 | 24.58709295 | DE |
| 260 | -31.5 | -74.1176470588 | 42.5 | 62 | 10.75 | 51013038 | 34.22705206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 11 | -0.75 | -6.38 | 11.5 | 11.5 | 10.75 | 570518 |
| 1729182600 | 11.75 | -0.5 | -4.08 | 11.75 | 11.75 | 11.25 | 1182446 |
| 1729096200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 552059 |
| 1729009800 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12 | 847388 |
| 1728923400 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 312903 |
| 1728664200 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.75 | 505136 |
| 1728577800 | 13.25 | -0.75 | -5.36 | 14 | 14 | 13.25 | 668625 |
| 1728491400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 81311 |
| 1728405000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 50494 |
| 1728318600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 55191 |
| 1728059400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 158945 |
| 1727973000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 90666 |
| 1727886600 | 14 | 0.7 | 5.26 | 13.25 | 14 | 13.25 | 521517 |
| 1727800200 | 13.3 | -0.95 | -6.67 | 14.25 | 14.25 | 13.25 | 534617 |
| 1727713800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 215379 |
| 1727454600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 260273 |
| 1727368200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 250455 |
| 1727281800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.25 | 637167 |
| 1727195400 | 14.5 | 0 | 0.00 | 14.5 | 14.75 | 14.5 | 303485 |
| 1727109000 | 14.5 | -1 | -6.45 | 16 | 16 | 14.25 | 958563 |
| 1726849800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 91018 |
| 1726763400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 121858 |
| 1726677000 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 157258 |
| 1726590600 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 16 | 97276 |
| 1726504200 | 16.25 | 0.75 | 4.84 | 15.5 | 16.25 | 15.5 | 143822 |
| 1726245000 | 15.5 | 0 | 0.00 | 15.5 | 15.6 | 15.5 | 172635 |
| 1726158600 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 310474 |
| 1726072200 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 15.75 | 145870 |
| 1725985800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 22906 |
| 1725899400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 56970 |
| 1725640200 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.5 | 27434 |
| 1725553800 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 16 | 152912 |
| 1725467400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 45690 |
| 1725381000 | 16.5 | -0.75 | -4.35 | 17.25 | 17.25 | 16.5 | 228523 |
| 1725294600 | 17.25 | 1.1 | 6.81 | 17.25 | 17.25 | 17.25 | 22937 |
| 1725035400 | 16.149999 | -0.6 | -3.58 | 16.75 | 17.25 | 16.149999 | 153425 |
| 1724949000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 57991 |
| 1724862600 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 285770 |
| 1724776200 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 231815 |
| 1724430600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 123379 |
| 1724344200 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 231127 |
| 1724257800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 179664 |
| 1724171400 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 225714 |
| 1724085000 | 18.5 | 0.5 | 2.78 | 18.5 | 19 | 18.5 | 611688 |
| 1723825800 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17.25 | 144799 |
| 1723739400 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 54429 |
| 1723653000 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.75 | 191535 |
| 1723566600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 10087 |
| 1723480200 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 210167 |
| 1723221000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 79164 |
| 1723134600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 36470 |
| 1723048200 | 17 | 0 | 0.00 | 17.25 | 17.25 | 17 | 194403 |
| 1722961800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 75508 |
| 1722875400 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.75 | 193703 |
| 1722616200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 44147 |
| 1722529800 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 89354 |
| 1722443400 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.5 | 48433 |
| 1722357000 | 17.75 | -0.75 | -4.05 | 18 | 18 | 17.25 | 425924 |
| 1722270600 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 183649 |
| 1722011400 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17.25 | 251264 |
| 1721925000 | 17.25 | -1 | -5.48 | 18.25 | 18.25 | 17.25 | 207080 |
| 1721838600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 49060 |
| 1721752200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 229368 |
| 1721665800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 44343 |
| 1721406600 | 18.25 | 0 | 0.00 | 18 | 18.25 | 18 | 80838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
